1733356800000|2024-12-05 00:00:00|2427.5|2427.2|2426.4|2426.1|2428.3|2428|2425.2|2424.9|742
1733360400000|2024-12-05 01:00:00|2426.3|2426|2427.8|2427.5|2429|2428.7|2425.7|2425.4|410
1733364000000|2024-12-05 02:00:00|2427.9|2427.6|2426|2425.7|2429.1|2428.8|2425.9|2425.6|807
1733367600000|2024-12-05 03:00:00|2426.1|2425.8|2427.5|2427.2|2427.8|2427.5|2425.8|2425.5|398
1733371200000|2024-12-05 04:00:00|2427.4|2427.1|2426.5|2426.2|2427.5|2427.2|2425|2424.7|363
1733374800000|2024-12-05 05:00:00|2426.6|2426.3|2430|2429.7|2430.1|2429.8|2426.1|2425.8|321
1733378400000|2024-12-05 06:00:00|2430.2|2429.9|2428.5|2428.2|2431|2430.7|2427|2426.7|788
1733382000000|2024-12-05 07:00:00|2428.4|2428.1|2428.6|2428.3|2429.7|2429.4|2427|2426.7|472
1733385600000|2024-12-05 08:00:00|2428.7|2428.4|2430.3|2430|2431.5|2431.2|2427.9|2427.6|1060
1733389200000|2024-12-05 09:00:00|2430.1|2429.8|2429.8|2429.5|2432.2|2431.9|2428|2427.7|1353
1733392800000|2024-12-05 10:00:00|2429.7|2429.4|2428.2|2427.9|2432.7|2432.4|2428|2427.7|1431
1733396400000|2024-12-05 11:00:00|2428|2427.7|2427.2|2426.9|2430.6|2430.3|2427|2426.7|1402
1733400000000|2024-12-05 12:00:00|2427|2426.7|2428.8|2428.5|2429.8|2429.5|2426.1|2425.8|1047
1733403600000|2024-12-05 13:00:00|2428.9|2428.6|2425.8|2425.5|2431.3|2431|2424.6|2424.3|3300
1733407200000|2024-12-05 14:00:00|2425.7|2425.4|2425.3|2425|2429.2|2428.9|2416.7|2416.4|20055
1733410800000|2024-12-05 15:00:00|2425.1|2424.8|2410.8|2410.5|2426.9|2426.6|2407.2|2406.9|24108
1733414400000|2024-12-05 16:00:00|2410.7|2410.4|2419.7|2419.4|2420.1|2419.8|2410.3|2410|10456
1733418000000|2024-12-05 17:00:00|2419.6|2419.3|2413.2|2412.9|2420.2|2419.9|2411.3|2411|7979
1733421600000|2024-12-05 18:00:00|2413.1|2412.8|2404.6|2404.3|2413.6|2413.3|2403.9|2403.6|10680
1733425200000|2024-12-05 19:00:00|2404.5|2404.2|2410.8|2410.5|2412.5|2412.2|2403.2|2402.9|8039
1733428800000|2024-12-05 20:00:00|2410.5|2410.2|2400.8|2400.5|2411|2410.7|2397.8|2397.5|24146
1733432400000|2024-12-05 21:00:00|2400.6|2400.3|2400.9|2400.1|2401.5|2401.2|2398.7|2398.4|9823
1733436000000|2024-12-05 22:00:00|2401|2400.2|2399|2398.2|2401|2400.2|2399|2398.2|0
1733439600000|2024-12-05 23:00:00|2399.6|2399.3|2399.2|2398.9|2400.5|2400.2|2395.4|2395.1|1040
1733443200000|2024-12-06 00:00:00|2399.1|2398.8|2398.9|2398.6|2399.7|2399.4|2396.5|2396.2|727
1733446800000|2024-12-06 01:00:00|2398.8|2398.5|2397.8|2397.5|2399.7|2399.4|2396.3|2396|754
1733450400000|2024-12-06 02:00:00|2397.9|2397.6|2399.5|2399.2|2400.7|2400.4|2397.4|2397.1|475
1733454000000|2024-12-06 03:00:00|2399.6|2399.3|2397.4|2397.1|2400.4|2400.1|2397.1|2396.8|701
1733457600000|2024-12-06 04:00:00|2397.3|2397|2397.7|2397.4|2397.8|2397.5|2395.3|2395|589
1733461200000|2024-12-06 05:00:00|2397.6|2397.3|2396.9|2396.6|2397.8|2397.5|2395.8|2395.5|419
1733464800000|2024-12-06 06:00:00|2396.8|2396.5|2398|2397.7|2398.8|2398.5|2396.7|2396.4|272
1733468400000|2024-12-06 07:00:00|2398.1|2397.8|2398.6|2398.3|2399.7|2399.4|2396.8|2396.5|423
1733472000000|2024-12-06 08:00:00|2398.4|2398.1|2399.5|2399.2|2402.1|2401.8|2397.9|2397.6|1595
1733475600000|2024-12-06 09:00:00|2399.3|2399|2402.5|2402.2|2403|2402.7|2395.7|2395.4|1656
1733479200000|2024-12-06 10:00:00|2402.7|2402.4|2403|2402.7|2405.3|2405|2401.8|2401.5|1178
1733482800000|2024-12-06 11:00:00|2403.2|2402.9|2401.3|2401|2403.5|2403.2|2400|2399.7|848
1733486400000|2024-12-06 12:00:00|2401.2|2400.9|2404.5|2404.2|2405.3|2405|2400|2399.7|1200
1733490000000|2024-12-06 13:00:00|2404.7|2404.4|2419.6|2419.3|2423.9|2423.6|2399.5|2399.2|12041
1733493600000|2024-12-06 14:00:00|2419.7|2419.4|2411.3|2411|2422.3|2422|2407.8|2407.5|23306
1733497200000|2024-12-06 15:00:00|2411.2|2410.9|2416.8|2416.5|2418.5|2418.2|2405.7|2405.4|20114
1733500800000|2024-12-06 16:00:00|2417|2416.7|2412.3|2412|2417|2416.7|2407.2|2406.9|10780
1733504400000|2024-12-06 17:00:00|2412.4|2412.1|2406|2405.7|2412.4|2412.1|2404|2403.7|8244
1733508000000|2024-12-06 18:00:00|2406.1|2405.8|2407.6|2407.3|2413.2|2412.9|2405|2404.7|7630
1733511600000|2024-12-06 19:00:00|2407.5|2407.2|2407.3|2407|2408.9|2408.6|2404.4|2404.1|5805
1733515200000|2024-12-06 20:00:00|2407.4|2407.1|2409.6|2409.3|2413.7|2413.4|2405.9|2405.6|21895
1733518800000|2024-12-06 21:00:00|2409.5|2409.2|2409.6|2408.8|2411.6|2411.3|2409.1|2408.8|6996
1733698800000|2024-12-08 23:00:00|2411.7|2411.4|2415.7|2415.4|2416.6|2416.3|2410.6|2410.3|926
1733702400000|2024-12-09 00:00:00|2415.6|2415.3|2413.1|2412.8|2415.6|2415.3|2412.1|2411.8|499
1733706000000|2024-12-09 01:00:00|2413|2412.7|2412.7|2412.4|2413.8|2413.5|2411.2|2410.9|329
1733709600000|2024-12-09 02:00:00|2412.8|2412.5|2412.4|2412.1|2414.1|2413.8|2411.7|2411.4|206
1733713200000|2024-12-09 03:00:00|2412.5|2412.2|2410.7|2410.4|2412.6|2412.3|2410.6|2410.3|209
1733716800000|2024-12-09 04:00:00|2410.6|2410.3|2410.6|2410.3|2411.4|2411.1|2409.5|2409.2|229
1733720400000|2024-12-09 05:00:00|2410.5|2410.2|2412.1|2411.8|2412.1|2411.8|2410.3|2410|329
1733724000000|2024-12-09 06:00:00|2412|2411.7|2412.8|2412.5|2413.6|2413.3|2411.7|2411.4|358
1733727600000|2024-12-09 07:00:00|2412.6|2412.3|2418.4|2418.1|2418.7|2418.4|2411.7|2411.4|1022
1733731200000|2024-12-09 08:00:00|2418.3|2418|2417.7|2417.4|2419.9|2419.6|2417.2|2416.9|1119
1733734800000|2024-12-09 09:00:00|2417.9|2417.6|2417.3|2417|2419.6|2419.3|2416.8|2416.5|1495
1733738400000|2024-12-09 10:00:00|2417.2|2416.9|2416|2415.7|2418.2|2417.9|2413.6|2413.3|1173
1733742000000|2024-12-09 11:00:00|2416.1|2415.8|2416.7|2416.4|2418.3|2418|2414.1|2413.8|1277
1733745600000|2024-12-09 12:00:00|2416.6|2416.3|2418.8|2418.5|2420.8|2420.5|2416.3|2416|1460
1733749200000|2024-12-09 13:00:00|2418.6|2418.3|2422.2|2421.9|2423.4|2423.1|2416.6|2416.3|4156
1733752800000|2024-12-09 14:00:00|2422.3|2422|2430.1|2429.8|2433|2432.7|2422.2|2421.9|21787
1733756400000|2024-12-09 15:00:00|2429.9|2429.6|2407.9|2407.6|2434.3|2434|2404.4|2404.1|26164
1733760000000|2024-12-09 16:00:00|2407.8|2407.5|2414|2413.7|2417.7|2417.4|2399.6|2399.3|19819
1733763600000|2024-12-09 17:00:00|2413.9|2413.6|2408.5|2408.2|2414.5|2414.2|2406.9|2406.6|7575
1733767200000|2024-12-09 18:00:00|2408.4|2408.1|2410.3|2410|2412|2411.7|2407.1|2406.8|6850
1733770800000|2024-12-09 19:00:00|2410.2|2409.9|2406.3|2406|2410.3|2410|2403.8|2403.5|6453
1733774400000|2024-12-09 20:00:00|2406.2|2405.9|2397.5|2397.2|2406.7|2406.4|2396.7|2396.4|20076
1733778000000|2024-12-09 21:00:00|2397.3|2397|2398.9|2398.1|2399.5|2399.2|2396|2395.7|6554
1733781600000|2024-12-09 22:00:00|2399|2398.2|2399.9|2399.1|2400.5|2399.7|2399|2398.2|0
1733785200000|2024-12-09 23:00:00|2399.7|2398.9|2399.3|2399|2400|2399.7|2396.2|2395.9|830
1733788800000|2024-12-10 00:00:00|2399.2|2398.9|2399.2|2398.9|2399.6|2399.3|2397.4|2397.1|356
1733792400000|2024-12-10 01:00:00|2399.3|2399|2396.8|2396.5|2399.5|2399.2|2395.4|2395.1|603
1733796000000|2024-12-10 02:00:00|2396.9|2396.6|2396.2|2395.9|2397.6|2397.3|2395.9|2395.6|202
1733799600000|2024-12-10 03:00:00|2396.3|2396|2398.2|2397.9|2399|2398.7|2396.2|2395.9|227
1733803200000|2024-12-10 04:00:00|2398.3|2398|2397.1|2396.8|2398.6|2398.3|2396.8|2396.5|175
1733806800000|2024-12-10 05:00:00|2397|2396.7|2397.5|2397.2|2398.9|2398.6|2397|2396.7|254
1733810400000|2024-12-10 06:00:00|2397.4|2397.1|2396.9|2396.6|2398.6|2398.3|2396.6|2396.3|226
1733814000000|2024-12-10 07:00:00|2396.8|2396.5|2397.3|2397|2399.5|2399.2|2396.8|2396.5|528
1733817600000|2024-12-10 08:00:00|2397.5|2397.2|2394.8|2394.5|2398.3|2398|2394.5|2394.2|1025
1733821200000|2024-12-10 09:00:00|2394.7|2394.4|2397.2|2396.9|2397.2|2396.9|2392.8|2392.5|1507
1733824800000|2024-12-10 10:00:00|2397.3|2397|2398.3|2398|2399.4|2399.1|2396.7|2396.4|546
1733828400000|2024-12-10 11:00:00|2398.2|2397.9|2403.8|2403.5|2404.3|2404|2397.8|2397.5|1522
1733832000000|2024-12-10 12:00:00|2404|2403.7|2401.2|2400.9|2404.8|2404.5|2400.2|2399.9|1805
1733835600000|2024-12-10 13:00:00|2401.1|2400.8|2394.7|2394.4|2401.1|2400.8|2391.2|2390.9|4653
1733839200000|2024-12-10 14:00:00|2394.9|2394.6|2389.2|2388.9|2397.1|2396.8|2379.3|2379|22002
1733842800000|2024-12-10 15:00:00|2389.3|2389|2400|2399.7|2400.1|2399.8|2382.2|2381.9|17787
1733846400000|2024-12-10 16:00:00|2399.9|2399.6|2400.5|2400.2|2404.3|2404|2395.7|2395.4|14036
1733850000000|2024-12-10 17:00:00|2400.6|2400.3|2401.5|2401.2|2408.6|2408.3|2398.2|2397.9|10744
1733853600000|2024-12-10 18:00:00|2401.6|2401.3|2402.2|2401.9|2406.8|2406.5|2399.9|2399.6|6885
1733857200000|2024-12-10 19:00:00|2402.3|2402|2401.7|2401.4|2406.3|2406|2400.1|2399.8|5853
1733860800000|2024-12-10 20:00:00|2401.6|2401.3|2388.5|2388.2|2401.6|2401.3|2384.6|2384.3|31032
1733864400000|2024-12-10 21:00:00|2388.4|2388.1|2392.7|2391.9|2393.1|2392.8|2388|2387.7|7703
1733868000000|2024-12-10 22:00:00|2392.6|2391.8|2393|2392.2|2393.2|2392.4|2392.4|2391.6|0
1733871600000|2024-12-10 23:00:00|2393.2|2392.4|2391.3|2391|2394.1|2393.8|2389.9|2389.6|790
1733875200000|2024-12-11 00:00:00|2391.2|2390.9|2391.9|2391.6|2392.9|2392.6|2389.8|2389.5|424
1733878800000|2024-12-11 01:00:00|2392|2391.7|2391.7|2391.4|2392.2|2391.9|2390.4|2390.1|340
1733882400000|2024-12-11 02:00:00|2391.8|2391.5|2390|2389.7|2392.3|2392|2389.6|2389.3|292
1733886000000|2024-12-11 03:00:00|2389.9|2389.6|2389.5|2389.2|2390.5|2390.2|2388.6|2388.3|504
1733889600000|2024-12-11 04:00:00|2389.4|2389.1|2389.3|2389|2389.7|2389.4|2387.5|2387.2|307
1733893200000|2024-12-11 05:00:00|2389.2|2388.9|2389.8|2389.5|2390.2|2389.9|2388.9|2388.6|155
1733896800000|2024-12-11 06:00:00|2389.7|2389.4|2390.5|2390.2|2390.7|2390.4|2389.6|2389.3|183
1733900400000|2024-12-11 07:00:00|2390.6|2390.3|2386.6|2386.3|2391.1|2390.8|2385.7|2385.4|736
1733904000000|2024-12-11 08:00:00|2386.8|2386.5|2387|2386.7|2389|2388.7|2385.9|2385.6|1111
1733907600000|2024-12-11 09:00:00|2387.2|2386.9|2387.1|2386.8|2388.2|2387.9|2386|2385.7|933
1733911200000|2024-12-11 10:00:00|2387.2|2386.9|2387.8|2387.5|2388.8|2388.5|2386.1|2385.8|755
1733914800000|2024-12-11 11:00:00|2388|2387.7|2390.1|2389.8|2391.3|2391|2386.5|2386.2|1272
1733918400000|2024-12-11 12:00:00|2390.2|2389.9|2392|2391.7|2392.5|2392.2|2389.8|2389.5|1580
1733922000000|2024-12-11 13:00:00|2392.1|2391.8|2409.1|2408.8|2411.5|2411.2|2391.3|2391|11324
1733925600000|2024-12-11 14:00:00|2408.9|2408.6|2397.7|2397.4|2409.4|2409.1|2396.9|2396.6|28737
1733929200000|2024-12-11 15:00:00|2397.8|2397.5|2390.6|2390.3|2402.7|2402.4|2389.2|2388.9|19067
1733932800000|2024-12-11 16:00:00|2390.7|2390.4|2405.8|2405.5|2406.5|2406.2|2388.5|2388.2|12979
1733936400000|2024-12-11 17:00:00|2405.7|2405.4|2405|2404.7|2408.2|2407.9|2399.6|2399.3|10815
1733940000000|2024-12-11 18:00:00|2405.1|2404.8|2404.2|2403.9|2411.9|2411.6|2403.6|2403.3|8711
1733943600000|2024-12-11 19:00:00|2404.3|2404|2412.4|2412.1|2413.4|2413.1|2403.5|2403.2|8605
1733947200000|2024-12-11 20:00:00|2412.3|2412|2398.6|2398.3|2412.4|2412.1|2398.6|2398.3|26036
1733950800000|2024-12-11 21:00:00|2398.9|2398.6|2399|2398.2|2399.7|2399.4|2397.3|2397|8734
1733954400000|2024-12-11 22:00:00|2399.1|2398.3|2399.7|2398.9|2399.9|2399.1|2399|2398.2|0
1733958000000|2024-12-11 23:00:00|2398.8|2398.5|2399.6|2399.3|2400.3|2400|2397.9|2397.6|624
1733961600000|2024-12-12 00:00:00|2399.4|2399.1|2398|2397.7|2400.2|2399.9|2396.2|2395.9|593
1733965200000|2024-12-12 01:00:00|2397.8|2397.5|2396.5|2396.2|2398.9|2398.6|2395.6|2395.3|404
1733968800000|2024-12-12 02:00:00|2396.6|2396.3|2396.6|2396.3|2397.8|2397.5|2395.7|2395.4|489
1733972400000|2024-12-12 03:00:00|2396.7|2396.4|2396.9|2396.6|2397.4|2397.1|2396.1|2395.8|259
1733976000000|2024-12-12 04:00:00|2397.2|2396.9|2398|2397.7|2398.5|2398.2|2397.1|2396.8|348
1733979600000|2024-12-12 05:00:00|2398.1|2397.8|2398.7|2398.4|2399|2398.7|2397.5|2397.2|224
1733983200000|2024-12-12 06:00:00|2398.8|2398.5|2398.4|2398.1|2399.4|2399.1|2396.8|2396.5|451
1733986800000|2024-12-12 07:00:00|2398.3|2398|2396.6|2396.3|2398.7|2398.4|2394.4|2394.1|1023
1733990400000|2024-12-12 08:00:00|2396.3|2396|2396.7|2396.4|2398.4|2398.1|2395.5|2395.2|1412
1733994000000|2024-12-12 09:00:00|2396.8|2396.5|2396.3|2396|2398.6|2398.3|2395.5|2395.2|1721
1733997600000|2024-12-12 10:00:00|2396.1|2395.8|2394.9|2394.6|2397.3|2397|2394.5|2394.2|1190
1734001200000|2024-12-12 11:00:00|2394.8|2394.5|2395.2|2394.9|2397.2|2396.9|2394|2393.7|1591
1734004800000|2024-12-12 12:00:00|2395.3|2395|2392.4|2392.1|2396.1|2395.8|2392.1|2391.8|1787
1734008400000|2024-12-12 13:00:00|2392.5|2392.2|2386.7|2386.4|2397|2396.7|2382.8|2382.5|8604
1734012000000|2024-12-12 14:00:00|2386.8|2386.5|2386.7|2386.4|2396.7|2396.4|2385.1|2384.8|22981
1734015600000|2024-12-12 15:00:00|2387.2|2386.9|2383.7|2383.4|2388.5|2388.2|2375|2374.7|29306
1734019200000|2024-12-12 16:00:00|2383.6|2383.3|2375.8|2375.5|2386.8|2386.5|2375.5|2375.2|10026
1734022800000|2024-12-12 17:00:00|2375.7|2375.4|2378.3|2378|2383.4|2383.1|2374.6|2374.3|11000
1734026400000|2024-12-12 18:00:00|2378.1|2377.8|2375.5|2375.2|2381.7|2381.4|2375.4|2375.1|8115
1734030000000|2024-12-12 19:00:00|2375.6|2375.3|2373.8|2373.5|2378.4|2378.1|2369.1|2368.8|10253
1734033600000|2024-12-12 20:00:00|2373.5|2373.2|2366.1|2365.8|2374.7|2374.4|2363.6|2363.3|23597
1734037200000|2024-12-12 21:00:00|2365.4|2365.1|2365.2|2364.4|2366.2|2365.9|2362.3|2362|11299
1734040800000|2024-12-12 22:00:00|2365|2364.2|2368.5|2367.7|2368.5|2367.7|2364.6|2363.8|0
1734044400000|2024-12-12 23:00:00|2363.8|2363.5|2360|2359.7|2363.9|2363.6|2358.4|2358.1|1570
1734048000000|2024-12-13 00:00:00|2359.8|2359.5|2363.2|2362.9|2364.9|2364.6|2359.1|2358.8|1107
1734051600000|2024-12-13 01:00:00|2363.3|2363|2361.1|2360.8|2363.8|2363.5|2360.5|2360.2|485
1734055200000|2024-12-13 02:00:00|2361|2360.7|2360.3|2360|2361.1|2360.8|2357.8|2357.5|545
1734058800000|2024-12-13 03:00:00|2360.4|2360.1|2359.8|2359.5|2360.6|2360.3|2359.2|2358.9|248
1734062400000|2024-12-13 04:00:00|2359.6|2359.3|2362.3|2362|2362.3|2362|2359.5|2359.2|320
1734066000000|2024-12-13 05:00:00|2362.4|2362.1|2361.9|2361.6|2362.5|2362.2|2360.8|2360.5|235
1734069600000|2024-12-13 06:00:00|2362|2361.7|2364.2|2363.9|2364.2|2363.9|2361.8|2361.5|498
1734073200000|2024-12-13 07:00:00|2364|2363.7|2365.1|2364.8|2366.3|2366|2362.7|2362.4|832
1734076800000|2024-12-13 08:00:00|2365|2364.7|2369.7|2369.4|2370.1|2369.8|2364.7|2364.4|1764
1734080400000|2024-12-13 09:00:00|2369.6|2369.3|2371.3|2371|2372.2|2371.9|2368.2|2367.9|1534
1734084000000|2024-12-13 10:00:00|2371.4|2371.1|2371.4|2371.1|2372.4|2372.1|2369.7|2369.4|1269
1734087600000|2024-12-13 11:00:00|2371.3|2371|2368.5|2368.2|2373.3|2373|2368.5|2368.2|1476
1734091200000|2024-12-13 12:00:00|2368.6|2368.3|2366.2|2365.9|2369.7|2369.4|2365.9|2365.6|3340
1734094800000|2024-12-13 13:00:00|2366.4|2366.1|2365.4|2365.1|2367.8|2367.5|2363.7|2363.4|5201
1734098400000|2024-12-13 14:00:00|2365.3|2365|2355|2354.7|2367.7|2367.4|2354.1|2353.8|44804
1734102000000|2024-12-13 15:00:00|2355.1|2354.8|2344.5|2344.2|2358.2|2357.9|2343.8|2343.5|40760
1734105600000|2024-12-13 16:00:00|2344.9|2344.6|2348.7|2348.4|2350.9|2350.6|2341.3|2341|34387
1734109200000|2024-12-13 17:00:00|2348.6|2348.3|2342.4|2342.1|2349.2|2348.9|2337.8|2337.5|22164
1734112800000|2024-12-13 18:00:00|2342.5|2342.2|2344.9|2344.6|2349.1|2348.8|2340.6|2340.3|17044
1734116400000|2024-12-13 19:00:00|2345|2344.7|2346.5|2346.2|2348.4|2348.1|2344|2343.7|17800
1734120000000|2024-12-13 20:00:00|2346.6|2346.3|2349.8|2349.5|2351.6|2351.3|2345.8|2345.5|36114
1734123600000|2024-12-13 21:00:00|2349.5|2349.2|2347.7|2346.9|2349.8|2349.5|2344.1|2343.8|9842
1734303600000|2024-12-15 23:00:00|2349.6|2349.3|2357.2|2356.9|2359.1|2358.8|2348.9|2348.6|1252
1734307200000|2024-12-16 00:00:00|2357.3|2357|2358.3|2358|2359.4|2359.1|2357|2356.7|676
1734310800000|2024-12-16 01:00:00|2358.4|2358.1|2359|2358.7|2359.5|2359.2|2357.2|2356.9|800
1734314400000|2024-12-16 02:00:00|2358.9|2358.6|2358.2|2357.9|2359.9|2359.6|2357.9|2357.6|407
1734318000000|2024-12-16 03:00:00|2358.4|2358.1|2357.1|2356.8|2358.8|2358.5|2356.6|2356.3|125
1734321600000|2024-12-16 04:00:00|2357.2|2356.9|2355.9|2355.6|2357.9|2357.6|2355.6|2355.3|182
1734325200000|2024-12-16 05:00:00|2356|2355.7|2355.8|2355.5|2357|2356.7|2354|2353.7|352
1734328800000|2024-12-16 06:00:00|2355.9|2355.6|2356.2|2355.9|2356.7|2356.4|2355.3|2355|82
1734332400000|2024-12-16 07:00:00|2356.3|2356|2353.9|2353.6|2356.3|2356|2353.9|2353.6|205
1734336000000|2024-12-16 08:00:00|2354.2|2353.9|2352.8|2352.5|2356.4|2356.1|2352.5|2352.2|1668
1734339600000|2024-12-16 09:00:00|2352.7|2352.4|2354.1|2353.8|2355.2|2354.9|2351.5|2351.2|1755
1734343200000|2024-12-16 10:00:00|2354.2|2353.9|2350|2349.7|2357.2|2356.9|2349.8|2349.5|3171
1734346800000|2024-12-16 11:00:00|2350.1|2349.8|2349.2|2348.9|2351.5|2351.2|2347.7|2347.4|2131
1734350400000|2024-12-16 12:00:00|2349.3|2349|2348.8|2348.5|2351.7|2351.4|2347.3|2347|5100
1734354000000|2024-12-16 13:00:00|2348.7|2348.4|2353.9|2353.6|2355.6|2355.3|2348.6|2348.3|15915
1734357600000|2024-12-16 14:00:00|2353.8|2353.5|2359.6|2359.3|2362.1|2361.8|2342.1|2341.8|64638
1734361200000|2024-12-16 15:00:00|2359.5|2359.2|2366.9|2366.6|2371.1|2370.8|2354.7|2354.4|94922
1734364800000|2024-12-16 16:00:00|2367|2366.7|2365.7|2365.4|2368.3|2368|2360.9|2360.6|42569
1734368400000|2024-12-16 17:00:00|2365.6|2365.3|2370.7|2370.4|2371.1|2370.8|2363.8|2363.5|30120
1734372000000|2024-12-16 18:00:00|2370.8|2370.5|2370.5|2370.2|2372.7|2372.4|2368.3|2368|36190
1734375600000|2024-12-16 19:00:00|2370.6|2370.3|2374.2|2373.9|2375.1|2374.8|2367.7|2367.4|24805
1734379200000|2024-12-16 20:00:00|2373.9|2373.6|2363.6|2363.3|2374|2373.7|2360.6|2360.3|40025
1734382800000|2024-12-16 21:00:00|2363.5|2363.2|2363.4|2362.6|2365.9|2365.6|2362.9|2362.6|6588
1734386400000|2024-12-16 22:00:00|2363.3|2362.5|2363.8|2363|2363.9|2363.1|2363.1|2362.3|0
1734390000000|2024-12-16 23:00:00|2363.9|2363.1|2362.2|2361.9|2363.9|2363.3|2360|2359.7|337
1734393600000|2024-12-17 00:00:00|2362.1|2361.8|2363|2362.7|2363.6|2363.3|2361.4|2361.1|113
1734397200000|2024-12-17 01:00:00|2362.9|2362.6|2365.5|2365.2|2365.7|2365.4|2362.1|2361.8|426
1734400800000|2024-12-17 02:00:00|2365.4|2365.1|2365.7|2365.4|2367|2366.7|2365.4|2365.1|243
1734404400000|2024-12-17 03:00:00|2365.8|2365.5|2364.5|2364.2|2366.3|2366|2364.3|2364|167
1734408000000|2024-12-17 04:00:00|2364.6|2364.3|2363.9|2363.6|2366.5|2366.2|2363.7|2363.4|217
1734411600000|2024-12-17 05:00:00|2364|2363.7|2362.5|2362.2|2364|2363.7|2362|2361.7|344
1734415200000|2024-12-17 06:00:00|2362.6|2362.3|2359.4|2359.1|2362.9|2362.6|2357.8|2357.5|266
1734418800000|2024-12-17 07:00:00|2359.6|2359.3|2357.9|2357.6|2360.4|2360.1|2357.1|2356.8|516
1734422400000|2024-12-17 08:00:00|2358|2357.7|2355.5|2355.2|2358.2|2357.9|2354.1|2353.8|1973
1734426000000|2024-12-17 09:00:00|2355.6|2355.3|2362|2361.7|2362|2361.7|2355.3|2355|1817
1734429600000|2024-12-17 10:00:00|2361.9|2361.6|2359.2|2358.9|2362.5|2362.2|2358.3|2358|1820
1734433200000|2024-12-17 11:00:00|2359|2358.7|2357.7|2357.4|2362|2361.7|2356.4|2356.1|4302
1734436800000|2024-12-17 12:00:00|2357.5|2357.2|2350.1|2349.8|2360|2359.7|2349.8|2349.5|5284
1734440400000|2024-12-17 13:00:00|2350.2|2349.9|2354.2|2353.9|2354.5|2354.2|2345.2|2344.9|9832
1734444000000|2024-12-17 14:00:00|2354.1|2353.8|2350.9|2350.6|2360.3|2360|2345.9|2345.6|44359
1734447600000|2024-12-17 15:00:00|2350.7|2350.4|2337.3|2337|2351.5|2351.2|2331.4|2331.1|48885
1734451200000|2024-12-17 16:00:00|2337.2|2336.9|2343.7|2343.4|2346.6|2346.3|2335.7|2335.4|27324
1734454800000|2024-12-17 17:00:00|2343.6|2343.3|2346.7|2346.4|2347.3|2347|2337.1|2336.8|21164
1734458400000|2024-12-17 18:00:00|2346.6|2346.3|2344.9|2344.6|2347.7|2347.4|2339.3|2339|12494
1734462000000|2024-12-17 19:00:00|2344.8|2344.5|2338.6|2338.3|2345.7|2345.4|2337|2336.7|14204
1734465600000|2024-12-17 20:00:00|2338.5|2338.2|2335.4|2335.1|2340.3|2340|2331|2330.7|53766
1734469200000|2024-12-17 21:00:00|2335.6|2335.3|2333.9|2333.1|2336.6|2336.3|2333|2332.7|10376
1734472800000|2024-12-17 22:00:00|2334.1|2333.3|2334.4|2333.6|2334.7|2333.9|2333.9|2333.1|0
1734476400000|2024-12-17 23:00:00|2334.8|2334|2335.3|2335|2337.3|2337|2331.4|2331.1|1514
1734480000000|2024-12-18 00:00:00|2335.1|2334.8|2335.1|2334.8|2337.3|2337|2334.6|2334.3|896
1734483600000|2024-12-18 01:00:00|2335.2|2334.9|2338.6|2338.3|2338.9|2338.6|2334.8|2334.5|970
1734487200000|2024-12-18 02:00:00|2338.7|2338.4|2339.3|2339|2340.3|2340|2338.6|2338.3|928
1734490800000|2024-12-18 03:00:00|2339.2|2338.9|2337.5|2337.2|2339.7|2339.4|2336.5|2336.2|741
1734494400000|2024-12-18 04:00:00|2337.4|2337.1|2340|2339.7|2340.5|2340.2|2336.6|2336.3|569
1734498000000|2024-12-18 05:00:00|2339.7|2339.4|2340.7|2340.4|2340.9|2340.6|2338.3|2338|516
1734501600000|2024-12-18 06:00:00|2340.6|2340.3|2342.6|2342.3|2343.3|2343|2340.5|2340.2|938
1734505200000|2024-12-18 07:00:00|2342.7|2342.4|2342.6|2342.3|2343.3|2343|2341.4|2341.1|751
1734508800000|2024-12-18 08:00:00|2342.5|2342.2|2340.8|2340.5|2345.4|2345.1|2339.1|2338.8|1614
1734512400000|2024-12-18 09:00:00|2340.6|2340.3|2341.5|2341.2|2341.6|2341.3|2336.9|2336.6|2175
1734516000000|2024-12-18 10:00:00|2341.6|2341.3|2347|2346.7|2347.3|2347|2341.6|2341.3|2364
1734519600000|2024-12-18 11:00:00|2347.4|2347.1|2347.8|2347.5|2349.2|2348.9|2346.1|2345.8|2893
1734523200000|2024-12-18 12:00:00|2347.5|2347.2|2358.1|2357.8|2358.3|2358|2347.4|2347.1|5192
1734526800000|2024-12-18 13:00:00|2357.6|2357.3|2355.1|2354.8|2357.6|2357.3|2353.5|2353.2|7928
1734530400000|2024-12-18 14:00:00|2355|2354.7|2345.2|2344.9|2355.3|2355|2342.6|2342.3|27700
1734534000000|2024-12-18 15:00:00|2345.4|2345.1|2347|2346.7|2348.8|2348.5|2338.5|2338.2|21487
1734537600000|2024-12-18 16:00:00|2347.3|2347|2342.9|2342.6|2349.8|2349.5|2338.9|2338.6|17251
1734541200000|2024-12-18 17:00:00|2342.8|2342.5|2344.5|2344.2|2346.2|2345.9|2338.6|2338.3|9538
1734544800000|2024-12-18 18:00:00|2344.6|2344.3|2354.6|2354.3|2354.9|2354.6|2344.4|2344.1|14614
1734548400000|2024-12-18 19:00:00|2347.3|2347|2268.5|2268.2|2354.1|2353.8|2265.4|2265.1|77306
1734552000000|2024-12-18 20:00:00|2269|2268.7|2228.7|2228.4|2273.7|2273.4|2208|2207.7|113548
1734555600000|2024-12-18 21:00:00|2228.6|2228.3|2226.1|2225.3|2233.3|2233|2210.8|2210.5|31513
1734559200000|2024-12-18 22:00:00|2226.2|2225.4|2229.5|2228.7|2229.8|2229|2225.9|2225.1|0
1734562800000|2024-12-18 23:00:00|2230.1|2229.8|2223|2222.7|2232.8|2232.5|2220.1|2219.8|5076
1734566400000|2024-12-19 00:00:00|2223.3|2223|2230.9|2230.6|2232|2231.7|2222.5|2222.2|2358
1734570000000|2024-12-19 01:00:00|2230.8|2230.5|2234.7|2234.4|2235.5|2235.2|2228.9|2228.6|1890
1734573600000|2024-12-19 02:00:00|2234.8|2234.5|2234|2233.7|2237.3|2237|2231.4|2231.1|1555
1734577200000|2024-12-19 03:00:00|2234.1|2233.8|2232.5|2232.2|2235.9|2235.6|2231.8|2231.5|449
1734580800000|2024-12-19 04:00:00|2232.8|2232.5|2231.5|2231.2|2233.1|2232.8|2230.1|2229.8|651
1734584400000|2024-12-19 05:00:00|2231.4|2231.1|2225.7|2225.4|2233.1|2232.8|2225.4|2225.1|766
1734588000000|2024-12-19 06:00:00|2225.6|2225.3|2229.8|2229.5|2231.4|2231.1|2225.6|2225.3|977
1734591600000|2024-12-19 07:00:00|2229.9|2229.6|2236.2|2235.9|2238|2237.7|2228.8|2228.5|1776
1734595200000|2024-12-19 08:00:00|2236.4|2236.1|2242.9|2242.6|2244|2243.7|2234.3|2234|5437
1734598800000|2024-12-19 09:00:00|2242.4|2242.1|2243.6|2243.3|2246|2245.7|2237.6|2237.3|5850
1734602400000|2024-12-19 10:00:00|2243.4|2243.1|2239.9|2239.6|2247.1|2246.8|2239.8|2239.5|3455
1734606000000|2024-12-19 11:00:00|2240|2239.7|2239.9|2239.6|2242.3|2242|2237.2|2236.9|4059
1734609600000|2024-12-19 12:00:00|2239.4|2239.1|2248.7|2248.4|2249.3|2249|2238.8|2238.5|6194
1734613200000|2024-12-19 13:00:00|2248.3|2248|2247.9|2247.6|2252.8|2252.5|2247.2|2246.9|10342
1734616800000|2024-12-19 14:00:00|2247.5|2247.2|2244.2|2243.9|2266.8|2266.5|2241.4|2241.1|40933
1734620400000|2024-12-19 15:00:00|2244.1|2243.8|2229.5|2229.2|2245.4|2245.1|2217.4|2217.1|52256
1734624000000|2024-12-19 16:00:00|2229.4|2229.1|2233.1|2232.8|2240.8|2240.5|2217.6|2217.3|33945
1734627600000|2024-12-19 17:00:00|2232.8|2232.5|2220.5|2220.2|2233.9|2233.6|2216|2215.7|21541
1734631200000|2024-12-19 18:00:00|2220.2|2219.9|2234.7|2234.4|2235.5|2235.2|2213.5|2213.2|17474
1734634800000|2024-12-19 19:00:00|2234.1|2233.8|2223.4|2223.1|2235.4|2235.1|2223.2|2222.9|15343
1734638400000|2024-12-19 20:00:00|2223.6|2223.3|2219.3|2219|2234.9|2234.6|2218.4|2218.1|47797
1734642000000|2024-12-19 21:00:00|2219.2|2218.9|2220.4|2219.6|2223|2222.7|2217.2|2216.9|13983
1734645600000|2024-12-19 22:00:00|2220.7|2219.9|2222|2221.2|2222.5|2221.7|2220.6|2219.8|0
1734649200000|2024-12-19 23:00:00|2223|2222.7|2217.7|2217.4|2223.1|2222.8|2216.8|2216.5|1134
1734652800000|2024-12-20 00:00:00|2217.8|2217.5|2207.6|2207.3|2219.6|2219.3|2206.7|2206.4|2348
1734656400000|2024-12-20 01:00:00|2207.5|2207.2|2204.5|2204.2|2209.8|2209.5|2204.2|2203.9|1770
1734660000000|2024-12-20 02:00:00|2204.3|2204|2202.3|2202|2205.1|2204.8|2199.5|2199.2|2294
1734663600000|2024-12-20 03:00:00|2202.4|2202.1|2197.1|2196.8|2202.5|2202.2|2196.4|2196.1|1634
1734667200000|2024-12-20 04:00:00|2197.2|2196.9|2205.5|2205.2|2205.8|2205.5|2197.1|2196.8|755
1734670800000|2024-12-20 05:00:00|2205.6|2205.3|2209.4|2209.1|2209.4|2209.1|2204.4|2204.1|756
1734674400000|2024-12-20 06:00:00|2209.2|2208.9|2211|2210.7|2211.4|2211.1|2205.7|2205.4|860
1734678000000|2024-12-20 07:00:00|2210.9|2210.6|2207.9|2207.6|2212.4|2212.1|2204.8|2204.5|1109
1734681600000|2024-12-20 08:00:00|2207.5|2207.2|2203.7|2203.4|2208.4|2208.1|2194.8|2194.5|4861
1734685200000|2024-12-20 09:00:00|2204|2203.7|2200.6|2200.3|2205.1|2204.8|2198.3|2198|2977
1734688800000|2024-12-20 10:00:00|2200.8|2200.5|2192.2|2191.9|2202.4|2202.1|2190.3|2190|4175
1734692400000|2024-12-20 11:00:00|2191.8|2191.5|2191.4|2191.1|2194.4|2194.1|2187.1|2186.8|3237
1734696000000|2024-12-20 12:00:00|2191.8|2191.5|2195.9|2195.6|2199.6|2199.3|2189.5|2189.2|5184
1734699600000|2024-12-20 13:00:00|2195.5|2195.2|2207.8|2207.5|2213.4|2213.1|2189.7|2189.4|14396
1734703200000|2024-12-20 14:00:00|2207.3|2207|2229.7|2229.4|2235.5|2235.2|2200.5|2200.2|48080
1734706800000|2024-12-20 15:00:00|2229.8|2229.5|2247.3|2247|2253|2252.7|2223.7|2223.4|37318
1734710400000|2024-12-20 16:00:00|2247.6|2247.3|2263.2|2262.9|2267.9|2267.6|2246.8|2246.5|28736
1734714000000|2024-12-20 17:00:00|2263.1|2262.8|2256.9|2256.6|2263.6|2263.3|2252.4|2252.1|16434
1734717600000|2024-12-20 18:00:00|2256.8|2256.5|2249|2248.7|2257.6|2257.3|2243.2|2242.9|14424
1734721200000|2024-12-20 19:00:00|2248.9|2248.6|2252.5|2252.2|2260.8|2260.5|2245.4|2245.1|12667
1734724800000|2024-12-20 20:00:00|2252.6|2252.3|2242|2241.7|2254|2253.7|2236.2|2235.9|48577
1734728400000|2024-12-20 21:00:00|2241.8|2241.5|2242.7|2241.9|2250.1|2249.8|2234.8|2234.5|15742
1734908400000|2024-12-22 23:00:00|2250.7|2250.4|2255.8|2255.5|2258.4|2258.1|2250.7|2250.4|1571
1734912000000|2024-12-23 00:00:00|2255.7|2255.4|2257.5|2257.2|2258.9|2258.6|2252.7|2252.4|879
1734915600000|2024-12-23 01:00:00|2257.4|2257.1|2261.7|2261.4|2262.6|2262.3|2255|2254.7|740
1734919200000|2024-12-23 02:00:00|2261.6|2261.3|2260.7|2260.4|2262.2|2261.9|2259|2258.7|458
1734922800000|2024-12-23 03:00:00|2260.6|2260.3|2257.7|2257.4|2261|2260.7|2257.2|2256.9|331
1734926400000|2024-12-23 04:00:00|2257.6|2257.3|2261.3|2261|2261.8|2261.5|2257.6|2257.3|336
1734930000000|2024-12-23 05:00:00|2261.4|2261.1|2262|2261.7|2262.4|2262.1|2259.6|2259.3|301
1734933600000|2024-12-23 06:00:00|2262.1|2261.8|2259.9|2259.6|2262.5|2262.2|2259.2|2258.9|344
1734937200000|2024-12-23 07:00:00|2259.8|2259.5|2255.9|2255.6|2260.2|2259.9|2255.2|2254.9|533
1734940800000|2024-12-23 08:00:00|2256|2255.7|2249.9|2249.6|2256.3|2256|2248.7|2248.4|1705
1734944400000|2024-12-23 09:00:00|2250|2249.7|2248.6|2248.3|2251.5|2251.2|2246.2|2245.9|1635
1734948000000|2024-12-23 10:00:00|2248.7|2248.4|2242.8|2242.5|2249.9|2249.6|2241.9|2241.6|1258
1734951600000|2024-12-23 11:00:00|2243.2|2242.9|2237.5|2237.2|2243.2|2242.9|2233.2|2232.9|2239
1734955200000|2024-12-23 12:00:00|2237.7|2237.4|2243.4|2243.1|2244|2243.7|2237.5|2237.2|1972
1734958800000|2024-12-23 13:00:00|2243|2242.7|2237.7|2237.4|2245.2|2244.9|2233.7|2233.4|4380
1734962400000|2024-12-23 14:00:00|2237.8|2237.5|2230.4|2230.1|2247.9|2247.6|2226.9|2226.6|24272
1734966000000|2024-12-23 15:00:00|2230|2229.7|2223.1|2222.8|2233|2232.7|2216.7|2216.4|22472
1734969600000|2024-12-23 16:00:00|2222.6|2222.3|2236.8|2236.5|2236.9|2236.6|2222.2|2221.9|10406
1734973200000|2024-12-23 17:00:00|2236.7|2236.4|2234.1|2233.8|2239.3|2239|2232.1|2231.8|7557
1734976800000|2024-12-23 18:00:00|2234|2233.7|2233.9|2233.6|2237.3|2237|2229.7|2229.4|6910
1734980400000|2024-12-23 19:00:00|2233.7|2233.4|2231.8|2231.5|2236.7|2236.4|2231.1|2230.8|7377
1734984000000|2024-12-23 20:00:00|2231.7|2231.4|2236.6|2236.3|2239.7|2239.4|2227.9|2227.6|25668
1734987600000|2024-12-23 21:00:00|2236.7|2236.4|2237.1|2236.3|2239.9|2239.6|2234.3|2234|7064
1734991200000|2024-12-23 22:00:00|2237|2236.2|2237.7|2236.9|2237.8|2237|2237|2236.2|0
1734994800000|2024-12-23 23:00:00|2237.8|2237|2236|2235.7|2239.3|2239|2235.1|2234.8|974
1734998400000|2024-12-24 00:00:00|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2233.3|2233|354
1735002000000|2024-12-24 01:00:00|2236.8|2236.5|2235.8|2235.5|2237.8|2237.5|2235.3|2235|208
1735005600000|2024-12-24 02:00:00|2235.9|2235.6|2236.2|2235.9|2236.7|2236.4|2235|2234.7|91
1735009200000|2024-12-24 03:00:00|2236.4|2236.1|2235.6|2235.3|2237.4|2237.1|2234.8|2234.5|131
1735012800000|2024-12-24 04:00:00|2235.7|2235.4|2236.3|2236|2236.3|2236|2234|2233.7|213
1735016400000|2024-12-24 05:00:00|2236.2|2235.9|2234.8|2234.5|2236.4|2236.1|2234.3|2234|182
1735020000000|2024-12-24 06:00:00|2234.9|2234.6|2236.9|2236.6|2238.9|2238.6|2233.9|2233.6|224
1735023600000|2024-12-24 07:00:00|2236.8|2236.5|2237.5|2237.2|2239.6|2239.3|2236.7|2236.4|340
1735027200000|2024-12-24 08:00:00|2237.6|2237.3|2236.2|2235.9|2238.8|2238.5|2234.7|2234.4|418
1735030800000|2024-12-24 09:00:00|2235.8|2235.5|2240|2239.7|2240.6|2240.3|2233.8|2233.5|1146
1735034400000|2024-12-24 10:00:00|2239.9|2239.6|2238.7|2238.4|2240|2239.7|2237|2236.7|570
1735038000000|2024-12-24 11:00:00|2238.9|2238.6|2236.6|2236.3|2239.5|2239.2|2233.8|2233.5|505
1735041600000|2024-12-24 12:00:00|2236.7|2236.4|2240|2239.7|2240.1|2239.8|2235.9|2235.6|861
1735045200000|2024-12-24 13:00:00|2239.8|2239.5|2241.7|2241.4|2244.3|2244|2239.2|2238.9|1759
1735048800000|2024-12-24 14:00:00|2241.5|2241.2|2235.2|2234.9|2246.2|2245.9|2227.8|2227.5|14186
1735052400000|2024-12-24 15:00:00|2235|2234.7|2250.9|2250.6|2251.2|2250.9|2233.5|2233.2|10176
1735056000000|2024-12-24 16:00:00|2251|2250.7|2248.5|2248.2|2251.9|2251.6|2245.3|2245|8128
1735059600000|2024-12-24 17:00:00|2248.6|2248.3|2258|2257.7|2259.8|2259.5|2247.8|2247.5|14927
1735063200000|2024-12-24 18:00:00|2258.2|2257.9|2257.6|2257.3|2260.1|2259.8|2257.3|2257|3589
1735167600000|2024-12-25 23:00:00|2257.8|2257|2258.5|2258.2|2262.2|2261.9|2257.8|2257|501
1735171200000|2024-12-26 00:00:00|2258.4|2258.1|2258.3|2258|2260.2|2259.9|2257|2256.7|298
1735174800000|2024-12-26 01:00:00|2258.4|2258.1|2258.8|2258.5|2259.3|2259|2257.3|2257|199
1735178400000|2024-12-26 02:00:00|2258.7|2258.4|2256.9|2256.6|2258.7|2258.4|2256.3|2256|352
1735182000000|2024-12-26 03:00:00|2257|2256.7|2259.6|2259.3|2260|2259.7|2256.9|2256.6|230
1735185600000|2024-12-26 04:00:00|2259.5|2259.2|2256.9|2256.6|2259.5|2259.2|2256.9|2256.6|194
1735189200000|2024-12-26 05:00:00|2257|2256.7|2257.6|2257.3|2258.2|2257.9|2256.7|2256.4|209
1735192800000|2024-12-26 06:00:00|2257.5|2257.2|2255.8|2255.5|2260.6|2260.3|2255.7|2255.4|837
1735196400000|2024-12-26 07:00:00|2255.7|2255.4|2258|2257.7|2258.3|2258|2255.2|2254.9|380
1735200000000|2024-12-26 08:00:00|2257.9|2257.6|2251.4|2251.1|2257.9|2257.6|2250.1|2249.8|1057
1735203600000|2024-12-26 09:00:00|2251.3|2251|2250.5|2250.2|2252.7|2252.4|2249.6|2249.3|910
1735207200000|2024-12-26 10:00:00|2250.3|2250|2248.3|2248|2251.2|2250.9|2247.5|2247.2|957
1735210800000|2024-12-26 11:00:00|2248.2|2247.9|2247.5|2247.2|2248.4|2248.1|2245.4|2245.1|877
1735214400000|2024-12-26 12:00:00|2247.7|2247.4|2247.8|2247.5|2248.9|2248.6|2246|2245.7|1012
1735218000000|2024-12-26 13:00:00|2247.9|2247.6|2245.7|2245.4|2249.9|2249.6|2243.6|2243.3|2172
1735221600000|2024-12-26 14:00:00|2245.6|2245.3|2248.9|2248.6|2250.1|2249.8|2236.8|2236.5|14653
1735225200000|2024-12-26 15:00:00|2249.1|2248.8|2266.2|2265.9|2266.8|2266.5|2246.8|2246.5|15053
1735228800000|2024-12-26 16:00:00|2266.1|2265.8|2275|2274.7|2275.6|2275.3|2264.8|2264.5|9409
1735232400000|2024-12-26 17:00:00|2274.9|2274.6|2266.9|2266.6|2275.1|2274.8|2264.8|2264.5|7821
1735236000000|2024-12-26 18:00:00|2266.8|2266.5|2273.7|2273.4|2278.2|2277.9|2266.5|2266.2|9688
1735239600000|2024-12-26 19:00:00|2273.4|2273.1|2274.7|2274.4|2275.9|2275.6|2271.5|2271.2|5739
1735243200000|2024-12-26 20:00:00|2274.5|2274.2|2280.1|2279.8|2284|2283.7|2272.3|2272|23221
1735246800000|2024-12-26 21:00:00|2280.2|2279.9|2278.8|2278|2281.9|2281.6|2277.6|2277.3|8211
1735250400000|2024-12-26 22:00:00|2278.6|2277.8|2285|2284.2|2285.4|2284.6|2278.5|2277.7|0
1735254000000|2024-12-26 23:00:00|2286.4|2286.1|2286.5|2286.2|2287.1|2286.8|2284.1|2283.8|378
1735257600000|2024-12-27 00:00:00|2286.6|2286.3|2282.3|2282|2286.6|2286.3|2281.3|2281|711
1735261200000|2024-12-27 01:00:00|2282.2|2281.9|2279.7|2279.4|2282.4|2282.1|2279.7|2279.4|623
1735264800000|2024-12-27 02:00:00|2279.6|2279.3|2279.4|2279.1|2281.4|2281.1|2279.4|2279.1|436
1735268400000|2024-12-27 03:00:00|2279.3|2279|2279.6|2279.3|2280.4|2280.1|2278.5|2278.2|322
1735272000000|2024-12-27 04:00:00|2279.7|2279.4|2278.9|2278.6|2280.1|2279.8|2278.1|2277.8|240
1735275600000|2024-12-27 05:00:00|2278.8|2278.5|2278.8|2278.5|2280.8|2280.5|2278.6|2278.3|227
1735279200000|2024-12-27 06:00:00|2278.7|2278.4|2279.1|2278.8|2279.3|2279|2276.3|2276|437
1735282800000|2024-12-27 07:00:00|2278.9|2278.6|2277|2276.7|2279.8|2279.5|2276.8|2276.5|581
1735286400000|2024-12-27 08:00:00|2276.8|2276.5|2273.2|2272.9|2279.1|2278.8|2272.4|2272.1|1453
1735290000000|2024-12-27 09:00:00|2273.4|2273.1|2275.7|2275.4|2276.9|2276.6|2272.8|2272.5|1154
1735293600000|2024-12-27 10:00:00|2275.8|2275.5|2277.5|2277.2|2277.5|2277.2|2273.7|2273.4|1037
1735297200000|2024-12-27 11:00:00|2277.4|2277.1|2276.4|2276.1|2277.6|2277.3|2274.7|2274.4|812
1735300800000|2024-12-27 12:00:00|2276.7|2276.4|2278.4|2278.1|2278.4|2278.1|2276|2275.7|1620
1735304400000|2024-12-27 13:00:00|2278.2|2277.9|2273.6|2273.3|2278.6|2278.3|2273.1|2272.8|2712
1735308000000|2024-12-27 14:00:00|2273.5|2273.2|2271.4|2271.1|2282.8|2282.5|2266.9|2266.6|20281
1735311600000|2024-12-27 15:00:00|2271.6|2271.3|2252.3|2252|2272.7|2272.4|2238.1|2237.8|34144
1735315200000|2024-12-27 16:00:00|2251.8|2251.5|2232.7|2232.4|2252.7|2252.4|2229.6|2229.3|19239
1735318800000|2024-12-27 17:00:00|2232.6|2232.3|2234|2233.7|2235.4|2235.1|2228|2227.7|11288
1735322400000|2024-12-27 18:00:00|2233.9|2233.6|2244.8|2244.5|2246.2|2245.9|2233.8|2233.5|7982
1735326000000|2024-12-27 19:00:00|2244.5|2244.2|2252.6|2252.3|2253.1|2252.8|2241.5|2241.2|7338
1735329600000|2024-12-27 20:00:00|2252.5|2252.2|2250.1|2249.8|2252.9|2252.6|2241.3|2241|26931
1735333200000|2024-12-27 21:00:00|2249.9|2249.6|2252.1|2251.3|2252.1|2251.8|2249|2248.7|7488
1735513200000|2024-12-29 23:00:00|2252.2|2251.9|2249|2248.7|2253.8|2253.5|2245.9|2245.6|609
1735516800000|2024-12-30 00:00:00|2248.9|2248.6|2246.7|2246.4|2249.5|2249.2|2246|2245.7|603
1735520400000|2024-12-30 01:00:00|2246.6|2246.3|2248.1|2247.8|2249.2|2248.9|2244.4|2244.1|730
1735524000000|2024-12-30 02:00:00|2248|2247.7|2245.4|2245.1|2248|2247.7|2244.9|2244.6|263
1735527600000|2024-12-30 03:00:00|2245.5|2245.2|2244.8|2244.5|2246.6|2246.3|2243.9|2243.6|402
1735531200000|2024-12-30 04:00:00|2244.9|2244.6|2245.1|2244.8|2246.2|2245.9|2244|2243.7|166
1735534800000|2024-12-30 05:00:00|2245.2|2244.9|2244.7|2244.4|2245.8|2245.5|2242.7|2242.4|404
1735538400000|2024-12-30 06:00:00|2244.6|2244.3|2244.7|2244.4|2247.8|2247.5|2244.3|2244|387
1735542000000|2024-12-30 07:00:00|2244.5|2244.2|2240.7|2240.4|2245|2244.7|2239.8|2239.5|1110
1735545600000|2024-12-30 08:00:00|2240.4|2240.1|2245.5|2245.2|2246.7|2246.4|2239.7|2239.4|1911
1735549200000|2024-12-30 09:00:00|2245.2|2244.9|2248.7|2248.4|2249.8|2249.5|2245.2|2244.9|1296
1735552800000|2024-12-30 10:00:00|2248.6|2248.3|2249.1|2248.8|2251.4|2251.1|2247.8|2247.5|1132
1735556400000|2024-12-30 11:00:00|2249.3|2249|2251|2250.7|2252.9|2252.6|2249.1|2248.8|1204
1735560000000|2024-12-30 12:00:00|2251.1|2250.8|2238.3|2238|2253.1|2252.8|2233.6|2233.3|3989
1735563600000|2024-12-30 13:00:00|2237.5|2237.2|2227.7|2227.4|2239.1|2238.8|2226.3|2226|5275
1735567200000|2024-12-30 14:00:00|2227.8|2227.5|2207.9|2207.6|2233.6|2233.3|2206.8|2206.5|24933
1735570800000|2024-12-30 15:00:00|2207.6|2207.3|2220.5|2220.2|2220.6|2220.3|2205.1|2204.8|19092
1735574400000|2024-12-30 16:00:00|2220.2|2219.9|2231.4|2231.1|2233.7|2233.4|2217.7|2217.4|12913
1735578000000|2024-12-30 17:00:00|2231.3|2231|2240|2239.7|2241.3|2241|2230.7|2230.4|10044
1735581600000|2024-12-30 18:00:00|2240.1|2239.8|2243.8|2243.5|2245.7|2245.4|2236.5|2236.2|7321
1735585200000|2024-12-30 19:00:00|2243.7|2243.4|2240.3|2240|2245.9|2245.6|2236.3|2236|6460
1735588800000|2024-12-30 20:00:00|2240.2|2239.9|2235|2234.7|2245.4|2245.1|2234.2|2233.9|19558
1735592400000|2024-12-30 21:00:00|2233.9|2233.6|2233.8|2233|2234.6|2234.3|2230.8|2230.5|9795
1735596000000|2024-12-30 22:00:00|2233.9|2233.1|2233|2232.2|2234|2233.2|2233|2232.2|0
1735599600000|2024-12-30 23:00:00|2233.1|2232.3|2232.9|2232.6|2233.7|2233.4|2228.8|2228.5|831
1735603200000|2024-12-31 00:00:00|2233.1|2232.8|2233.6|2233.3|2234.8|2234.5|2229.2|2228.9|334
1735606800000|2024-12-31 01:00:00|2233.5|2233.2|2241.1|2240.8|2241.8|2241.5|2233.5|2233.2|487
1735610400000|2024-12-31 02:00:00|2241|2240.7|2240.5|2240.2|2244|2243.7|2240|2239.7|418
1735614000000|2024-12-31 03:00:00|2240.4|2240.1|2241.2|2240.9|2242.7|2242.4|2239.3|2239|297
1735617600000|2024-12-31 04:00:00|2241.3|2241|2240.5|2240.2|2241.4|2241.1|2238.3|2238|205
1735621200000|2024-12-31 05:00:00|2240.6|2240.3|2241|2240.7|2241.8|2241.5|2239.6|2239.3|166
1735624800000|2024-12-31 06:00:00|2240.9|2240.6|2239.9|2239.6|2241.1|2240.8|2237.8|2237.5|185
1735628400000|2024-12-31 07:00:00|2240.1|2239.8|2240.2|2239.9|2242.1|2241.8|2239|2238.7|442
1735632000000|2024-12-31 08:00:00|2240.5|2240.2|2241|2240.7|2241.9|2241.6|2238.4|2238.1|561
1735635600000|2024-12-31 09:00:00|2241.4|2241.1|2247|2246.7|2248.3|2248|2240.5|2240.2|1105
1735639200000|2024-12-31 10:00:00|2246.9|2246.6|2246.5|2246.2|2248.1|2247.8|2245.7|2245.4|514
1735642800000|2024-12-31 11:00:00|2246.6|2246.3|2247.4|2247.1|2248.7|2248.4|2246.2|2245.9|837
1735646400000|2024-12-31 12:00:00|2247.5|2247.2|2250.4|2250.1|2254.5|2254.2|2247.4|2247.1|2304
1735650000000|2024-12-31 13:00:00|2250.3|2250|2251.6|2251.3|2253.3|2253|2249.1|2248.8|1555
1735653600000|2024-12-31 14:00:00|2251.7|2251.4|2254.3|2254|2254.6|2254.3|2241.5|2241.2|15476
1735657200000|2024-12-31 15:00:00|2253.5|2253.2|2249.8|2249.5|2264.4|2264.1|2247|2246.7|26287
1735660800000|2024-12-31 16:00:00|2250.1|2249.8|2245|2244.7|2252.4|2252.1|2241.1|2240.8|15840
1735664400000|2024-12-31 17:00:00|2245.1|2244.8|2247.1|2246.8|2247.5|2247.2|2232.3|2232|14338
1735668000000|2024-12-31 18:00:00|2246.6|2246.3|2240.9|2240.6|2247.3|2247|2236.3|2236|10500
1735671600000|2024-12-31 19:00:00|2241|2240.7|2243.2|2242.9|2247.1|2246.8|2234.9|2234.6|9466
1735675200000|2024-12-31 20:00:00|2242.7|2242.4|2240.7|2240.4|2249.1|2248.8|2238.4|2238.1|37277
1735678800000|2024-12-31 21:00:00|2240.6|2240.3|2241.6|2240.8|2244.6|2244.3|2239.8|2239.5|8394
1735768800000|2025-01-01 22:00:00|2242.4|2241.6|2242.3|2241.5|2242.4|2241.6|2242.3|2241.5|0
1735772400000|2025-01-01 23:00:00|2242.6|2241.8|2243.5|2243.2|2251.2|2250.9|2239.5|2239.2|1455
1735776000000|2025-01-02 00:00:00|2243.6|2243.3|2242.8|2242.5|2244.1|2243.8|2231.3|2231|1638
1735779600000|2025-01-02 01:00:00|2243|2242.7|2244.8|2244.5|2247.5|2247.2|2242.8|2242.5|1036
1735783200000|2025-01-02 02:00:00|2244.7|2244.4|2249.9|2249.6|2250.7|2250.4|2243.2|2242.9|1147
1735786800000|2025-01-02 03:00:00|2250.1|2249.8|2248.9|2248.6|2251|2250.7|2247.5|2247.2|312
1735790400000|2025-01-02 04:00:00|2249|2248.7|2249.7|2249.4|2250.6|2250.3|2247.1|2246.8|295
1735794000000|2025-01-02 05:00:00|2249.6|2249.3|2254.1|2253.8|2255|2254.7|2249.4|2249.1|389
1735797600000|2025-01-02 06:00:00|2254.2|2253.9|2255.6|2255.3|2256.5|2256.2|2253.6|2253.3|369
1735801200000|2025-01-02 07:00:00|2255.4|2255.1|2253.8|2253.5|2256.6|2256.3|2252.9|2252.6|943
1735804800000|2025-01-02 08:00:00|2254.1|2253.8|2253.7|2253.4|2258.2|2257.9|2250.5|2250.2|2045
1735808400000|2025-01-02 09:00:00|2253.8|2253.5|2253.9|2253.6|2255|2254.7|2248.9|2248.6|1338
1735812000000|2025-01-02 10:00:00|2254|2253.7|2255.7|2255.4|2255.8|2255.5|2249.9|2249.6|1466
1735815600000|2025-01-02 11:00:00|2255.8|2255.5|2264.3|2264|2264.5|2264.2|2253.2|2252.9|1967
1735819200000|2025-01-02 12:00:00|2264.2|2263.9|2265|2264.7|2270.5|2270.2|2262|2261.7|4340
1735822800000|2025-01-02 13:00:00|2265.3|2265|2263.7|2263.4|2265.6|2265.3|2259.5|2259.2|3567
1735826400000|2025-01-02 14:00:00|2263.9|2263.6|2273|2272.7|2275.9|2275.6|2248.5|2248.2|30253
1735830000000|2025-01-02 15:00:00|2273.3|2273|2256.3|2256|2274.1|2273.8|2251.2|2250.9|21887
1735833600000|2025-01-02 16:00:00|2256.5|2256.2|2260.6|2260.3|2264.8|2264.5|2247.7|2247.4|15772
1735837200000|2025-01-02 17:00:00|2260.5|2260.2|2243|2242.7|2265.8|2265.5|2236.3|2236|19751
1735840800000|2025-01-02 18:00:00|2242.9|2242.6|2231.8|2231.5|2242.9|2242.6|2226.5|2226.2|16730
1735844400000|2025-01-02 19:00:00|2231.7|2231.4|2229.5|2229.2|2237.7|2237.4|2228.9|2228.6|13800
1735848000000|2025-01-02 20:00:00|2229.7|2229.4|2242.3|2242|2244.2|2243.9|2229.7|2229.4|23358
1735851600000|2025-01-02 21:00:00|2242.1|2241.8|2242.8|2242|2245.4|2245.1|2241.9|2241.6|6741
1735855200000|2025-01-02 22:00:00|2242.9|2242.1|2247.2|2246.4|2247.2|2246.4|2242.7|2241.9|0
1735858800000|2025-01-02 23:00:00|2247.4|2247.1|2244.1|2243.8|2247.4|2247.1|2243.2|2242.9|510
1735862400000|2025-01-03 00:00:00|2244|2243.7|2249.8|2249.5|2249.8|2249.5|2243.5|2243.2|852
1735866000000|2025-01-03 01:00:00|2249.7|2249.4|2247.9|2247.6|2250.6|2250.3|2246.6|2246.3|401
1735869600000|2025-01-03 02:00:00|2247.8|2247.5|2249.6|2249.3|2251.3|2251|2247.8|2247.5|273
1735873200000|2025-01-03 03:00:00|2249.7|2249.4|2250.4|2250.1|2252.2|2251.9|2249.7|2249.4|353
1735876800000|2025-01-03 04:00:00|2250.5|2250.2|2249.1|2248.8|2251|2250.7|2249|2248.7|159
1735880400000|2025-01-03 05:00:00|2249.2|2248.9|2250.8|2250.5|2251.5|2251.2|2247.7|2247.4|252
1735884000000|2025-01-03 06:00:00|2250.7|2250.4|2251.7|2251.4|2252.9|2252.6|2249.8|2249.5|232
1735887600000|2025-01-03 07:00:00|2251.5|2251.2|2253.6|2253.3|2254.6|2254.3|2249.5|2249.2|534
1735891200000|2025-01-03 08:00:00|2253.7|2253.4|2250.6|2250.3|2256.3|2256|2250.1|2249.8|1477
1735894800000|2025-01-03 09:00:00|2250.4|2250.1|2253.2|2252.9|2256.1|2255.8|2250.1|2249.8|1134
1735898400000|2025-01-03 10:00:00|2253.1|2252.8|2249.3|2249|2253.5|2253.2|2249|2248.7|960
1735902000000|2025-01-03 11:00:00|2249.5|2249.2|2249.5|2249.2|2250.1|2249.8|2247|2246.7|891
1735905600000|2025-01-03 12:00:00|2249.4|2249.1|2252.5|2252.2|2252.8|2252.5|2247.6|2247.3|998
1735909200000|2025-01-03 13:00:00|2252.4|2252.1|2251.1|2250.8|2255.8|2255.5|2250.9|2250.6|2019
1735912800000|2025-01-03 14:00:00|2251.4|2251.1|2252.8|2252.5|2267.9|2267.6|2250.9|2250.6|19541
1735916400000|2025-01-03 15:00:00|2252|2251.7|2269.6|2269.3|2270.5|2270.2|2250.3|2250|21393
1735920000000|2025-01-03 16:00:00|2269.8|2269.5|2270.2|2269.9|2272.4|2272.1|2261.5|2261.2|10918
1735923600000|2025-01-03 17:00:00|2270.3|2270|2269.2|2268.9|2274.2|2273.9|2263.8|2263.5|8511
1735927200000|2025-01-03 18:00:00|2269|2268.7|2277.3|2277|2278|2277.7|2267.2|2266.9|9181
1735930800000|2025-01-03 19:00:00|2276.9|2276.6|2280.2|2279.9|2283.4|2283.1|2276.8|2276.5|9162
1735934400000|2025-01-03 20:00:00|2279.9|2279.6|2281.1|2280.8|2284.9|2284.6|2277.1|2276.8|28136
1735938000000|2025-01-03 21:00:00|2281|2280.7|2280.7|2279.9|2282.3|2282|2280|2279.7|6858
1736118000000|2025-01-05 23:00:00|2286.3|2286|2284.6|2284.3|2286.7|2286.4|2282.3|2282|676
1736121600000|2025-01-06 00:00:00|2284.8|2284.5|2280|2279.7|2285.4|2285.1|2277.9|2277.6|961
1736125200000|2025-01-06 01:00:00|2279.8|2279.5|2279.7|2279.4|2281|2280.7|2278.5|2278.2|427
1736128800000|2025-01-06 02:00:00|2279.6|2279.3|2278.8|2278.5|2280.4|2280.1|2277.6|2277.3|414
1736132400000|2025-01-06 03:00:00|2278.9|2278.6|2277.5|2277.2|2279.2|2278.9|2277|2276.7|203
1736136000000|2025-01-06 04:00:00|2277.4|2277.1|2278.9|2278.6|2279.8|2279.5|2277.4|2277.1|165
1736139600000|2025-01-06 05:00:00|2278.7|2278.4|2281|2280.7|2282.3|2282|2278.7|2278.4|421
1736143200000|2025-01-06 06:00:00|2280.8|2280.5|2282.6|2282.3|2283.1|2282.8|2280.1|2279.8|192
1736146800000|2025-01-06 07:00:00|2282.3|2282|2283.9|2283.6|2285.3|2285|2281.8|2281.5|646
1736150400000|2025-01-06 08:00:00|2284.5|2284.2|2287.1|2286.8|2287.1|2286.8|2282.2|2281.9|995
1736154000000|2025-01-06 09:00:00|2287|2286.7|2286.3|2286|2289.1|2288.8|2284.3|2284|1568
1736157600000|2025-01-06 10:00:00|2286.2|2285.9|2285.1|2284.8|2287.5|2287.2|2284.6|2284.3|719
1736161200000|2025-01-06 11:00:00|2285|2284.7|2306.8|2306.5|2306.8|2306.5|2281.9|2281.6|5911
1736164800000|2025-01-06 12:00:00|2306.4|2306.1|2308.5|2308.2|2313.3|2313|2303.6|2303.3|4263
1736168400000|2025-01-06 13:00:00|2308.4|2308.1|2309.3|2309|2311|2310.7|2305.3|2305|3649
1736172000000|2025-01-06 14:00:00|2309.4|2309.1|2303.6|2303.3|2310.4|2310.1|2288.3|2288|29277
1736175600000|2025-01-06 15:00:00|2303.7|2303.4|2298.2|2297.9|2304.6|2304.3|2295|2294.7|20466
1736179200000|2025-01-06 16:00:00|2298.4|2298.1|2309.2|2308.9|2309.6|2309.3|2295.8|2295.5|11349
1736182800000|2025-01-06 17:00:00|2309.1|2308.8|2302.8|2302.5|2309.1|2308.8|2298.9|2298.6|8395
1736186400000|2025-01-06 18:00:00|2302.7|2302.4|2294.7|2294.4|2303.1|2302.8|2294.6|2294.3|7839
1736190000000|2025-01-06 19:00:00|2294.9|2294.6|2285.9|2285.6|2296.6|2296.3|2285.9|2285.6|10815
1736193600000|2025-01-06 20:00:00|2285.8|2285.5|2282.4|2282.1|2286.8|2286.5|2278.4|2278.1|28284
1736197200000|2025-01-06 21:00:00|2282.6|2282.3|2285.9|2285.1|2285.9|2285.4|2282.6|2282.3|7658
1736200800000|2025-01-06 22:00:00|2285.8|2285|2286.5|2285.7|2286.6|2285.8|2285.6|2284.8|0
1736204400000|2025-01-06 23:00:00|2285.2|2284.9|2283.3|2283|2286.8|2286.5|2282.7|2282.4|852
1736208000000|2025-01-07 00:00:00|2283.2|2282.9|2282.1|2281.8|2284|2283.7|2281|2280.7|381
1736211600000|2025-01-07 01:00:00|2282|2281.7|2280.8|2280.5|2282.5|2282.2|2278.6|2278.3|585
1736215200000|2025-01-07 02:00:00|2280.7|2280.4|2279.4|2279.1|2283|2282.7|2279.1|2278.8|392
1736218800000|2025-01-07 03:00:00|2279.5|2279.2|2282.1|2281.8|2282.1|2281.8|2277.7|2277.4|292
1736222400000|2025-01-07 04:00:00|2282|2281.7|2281.1|2280.8|2282.2|2281.9|2280.2|2279.9|176
1736226000000|2025-01-07 05:00:00|2281|2280.7|2282.6|2282.3|2282.6|2282.3|2278.2|2277.9|446
1736229600000|2025-01-07 06:00:00|2282.5|2282.2|2279.8|2279.5|2283.1|2282.8|2279.2|2278.9|199
1736233200000|2025-01-07 07:00:00|2279.9|2279.6|2282.9|2282.6|2283|2282.7|2279.1|2278.8|692
1736236800000|2025-01-07 08:00:00|2283.2|2282.9|2284.6|2284.3|2285.7|2285.4|2280.2|2279.9|842
1736240400000|2025-01-07 09:00:00|2284.7|2284.4|2285|2284.7|2287.8|2287.5|2284.3|2284|1211
1736244000000|2025-01-07 10:00:00|2285.1|2284.8|2287.1|2286.8|2288.6|2288.3|2284.5|2284.2|644
1736247600000|2025-01-07 11:00:00|2286.9|2286.6|2287.1|2286.8|2289.2|2288.9|2286.9|2286.6|907
1736251200000|2025-01-07 12:00:00|2287.2|2286.9|2285.5|2285.2|2289.9|2289.6|2285|2284.7|1219
1736254800000|2025-01-07 13:00:00|2285.4|2285.1|2294.2|2293.9|2294.2|2293.9|2285.1|2284.8|2475
1736258400000|2025-01-07 14:00:00|2294.1|2293.8|2296.9|2296.6|2304|2303.7|2292.9|2292.6|20381
1736262000000|2025-01-07 15:00:00|2297.2|2296.9|2274.2|2273.9|2297.2|2296.9|2252.7|2252.4|42468
1736265600000|2025-01-07 16:00:00|2274.3|2274|2260.4|2260.1|2279.2|2278.9|2258.9|2258.6|21351
1736269200000|2025-01-07 17:00:00|2260.6|2260.3|2264.3|2264|2270.2|2269.9|2259.6|2259.3|9392
1736272800000|2025-01-07 18:00:00|2264.2|2263.9|2266.3|2266|2273.4|2273.1|2263.9|2263.6|7578
1736276400000|2025-01-07 19:00:00|2266.2|2265.9|2263.9|2263.6|2269.1|2268.8|2262.9|2262.6|6100
1736280000000|2025-01-07 20:00:00|2264|2263.7|2265.5|2265.2|2266.8|2266.5|2252|2251.7|30516
1736283600000|2025-01-07 21:00:00|2265.4|2265.1|2265.8|2265|2268.8|2268.5|2264.4|2264.1|8025
1736287200000|2025-01-07 22:00:00|2265.9|2265.1|2265.9|2265.1|2266.1|2265.3|2265.7|2264.9|0
1736290800000|2025-01-07 23:00:00|2266|2265.2|2265.1|2264.8|2266|2265.2|2261.6|2261.3|762
1736294400000|2025-01-08 00:00:00|2265.3|2265|2267.7|2267.4|2268.8|2268.5|2264.5|2264.2|291
1736298000000|2025-01-08 01:00:00|2267.9|2267.6|2270.7|2270.4|2271|2270.7|2267.1|2266.8|344
1736301600000|2025-01-08 02:00:00|2270.6|2270.3|2270|2269.7|2271.8|2271.5|2268|2267.7|484
1736305200000|2025-01-08 03:00:00|2270.1|2269.8|2268.9|2268.6|2270.7|2270.4|2267.6|2267.3|488
1736308800000|2025-01-08 04:00:00|2269|2268.7|2268.5|2268.2|2270.8|2270.5|2267.9|2267.6|286
1736312400000|2025-01-08 05:00:00|2268.6|2268.3|2271.3|2271|2271.3|2271|2268.3|2268|213
1736316000000|2025-01-08 06:00:00|2271.4|2271.1|2267.9|2267.6|2271.4|2271.1|2267.7|2267.4|349
1736319600000|2025-01-08 07:00:00|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2265|2264.7|730
1736323200000|2025-01-08 08:00:00|2267.4|2267.1|2268.3|2268|2271.6|2271.3|2266.8|2266.5|1477
1736326800000|2025-01-08 09:00:00|2268|2267.7|2267.7|2267.4|2269.3|2269|2266|2265.7|1164
1736330400000|2025-01-08 10:00:00|2267.8|2267.5|2266.4|2266.1|2268.5|2268.2|2266.2|2265.9|1158
1736334000000|2025-01-08 11:00:00|2266.3|2266|2253.6|2253.3|2266.4|2266.1|2243|2242.7|5636
1736337600000|2025-01-08 12:00:00|2253.5|2253.2|2243|2242.7|2253.6|2253.3|2237.6|2237.3|6684
1736341200000|2025-01-08 13:00:00|2242.8|2242.5|2252.3|2252|2256.1|2255.8|2242.8|2242.5|7394
1736344800000|2025-01-08 14:00:00|2252.2|2251.9|2231.9|2231.6|2254.8|2254.5|2230.7|2230.4|27546
1736348400000|2025-01-08 15:00:00|2232.1|2231.8|2244.5|2244.2|2245.2|2244.9|2227.9|2227.6|27972
1736352000000|2025-01-08 16:00:00|2244.6|2244.3|2250.6|2250.3|2253.4|2253.1|2238.6|2238.3|17213
1736355600000|2025-01-08 17:00:00|2250.7|2250.4|2242.5|2242.2|2251.5|2251.2|2235.4|2235.1|12903
1736359200000|2025-01-08 18:00:00|2242.4|2242.1|2247.1|2246.8|2256.8|2256.5|2242|2241.7|15483
1736362800000|2025-01-08 19:00:00|2247.2|2246.9|2253.8|2253.5|2261.4|2261.1|2244.7|2244.4|13294
1736366400000|2025-01-08 20:00:00|2254|2253.7|2255.2|2254.9|2256.9|2256.6|2249.7|2249.4|23202
1736370000000|2025-01-08 21:00:00|2255.5|2255.2|2256.3|2255.5|2258.4|2258.1|2251.8|2251.5|7956
1736373600000|2025-01-08 22:00:00|2256.4|2255.6|2254.9|2253.9|2257|2256.2|2254.1|2253.3|0
1736377200000|2025-01-08 23:00:00|2254.8|2253.8|2249.3|2249|2254.8|2253.8|2249.1|2248.8|494
1736380800000|2025-01-09 00:00:00|2249.6|2249.3|2249|2248.7|2250.2|2249.9|2246.1|2245.8|558
1736384400000|2025-01-09 01:00:00|2249.1|2248.8|2249.4|2249.1|2250.7|2250.4|2248.3|2248|334
1736388000000|2025-01-09 02:00:00|2249.5|2249.2|2254.2|2253.9|2254.6|2254.3|2249.4|2249.1|516
1736391600000|2025-01-09 03:00:00|2254.1|2253.8|2252.2|2251.9|2255.2|2254.9|2252.2|2251.9|302
1736395200000|2025-01-09 04:00:00|2252.3|2252|2252.6|2252.3|2253.3|2253|2250.8|2250.5|303
1736398800000|2025-01-09 05:00:00|2252.5|2252.2|2254.7|2254.4|2254.8|2254.5|2251.3|2251|507
1736402400000|2025-01-09 06:00:00|2254.6|2254.3|2254.1|2253.8|2254.9|2254.6|2253.1|2252.8|166
1736406000000|2025-01-09 07:00:00|2254.2|2253.9|2246.8|2246.5|2254.2|2253.9|2246.2|2245.9|785
1736409600000|2025-01-09 08:00:00|2247|2246.7|2251.7|2251.4|2254|2253.7|2244|2243.7|1202
1736413200000|2025-01-09 09:00:00|2251.9|2251.6|2252.3|2252|2254.1|2253.8|2250.3|2250|643
1736416800000|2025-01-09 10:00:00|2252.4|2252.1|2253.7|2253.4|2256.5|2256.2|2251.5|2251.2|640
1736420400000|2025-01-09 11:00:00|2253.6|2253.3|2253.4|2253.1|2254.6|2254.3|2251.8|2251.5|587
1736424000000|2025-01-09 12:00:00|2253.5|2253.2|2249.4|2249.1|2253.6|2253.3|2244|2243.7|2236
1736427600000|2025-01-09 13:00:00|2249.3|2249|2245.4|2245.1|2252.3|2252|2244.5|2244.2|1276
1736431200000|2025-01-09 14:00:00|2245.3|2245|2234.4|2233.4|2245.3|2245|2230.1|2229.8|3001
1736434800000|2025-01-09 15:00:00|2234.2|2233.2|2235.3|2234.3|2237.4|2236.4|2232.4|2231.4|0
1736438400000|2025-01-09 16:00:00|2235|2234|2238|2237|2238.4|2237.4|2234.4|2233.4|0
1736442000000|2025-01-09 17:00:00|2238.1|2237.1|2236.1|2235.1|2238.4|2237.4|2235.6|2234.6|0
1736445600000|2025-01-09 18:00:00|2236.3|2235.3|2235.8|2234.8|2236.5|2235.5|2235.4|2234.4|0
1736449200000|2025-01-09 19:00:00|2235.9|2234.9|2235.9|2234.9|2236.4|2235.4|2235.9|2234.9|0
1736452800000|2025-01-09 20:00:00|2235.7|2234.7|2236|2235|2236.3|2235.3|2235.4|2234.4|0
1736456400000|2025-01-09 21:00:00|2235.9|2234.9|2235.9|2234.9|2235.9|2234.9|2235.9|2234.9|0
1736463600000|2025-01-09 23:00:00|2235.4|2234.4|2228.2|2227.9|2235.5|2234.5|2226.1|2225.8|1231
1736467200000|2025-01-10 00:00:00|2228.1|2227.8|2224.3|2224|2229.3|2229|2223.5|2223.2|1173
1736470800000|2025-01-10 01:00:00|2224.5|2224.2|2230.8|2230.5|2232.2|2231.9|2224.3|2224|941
1736474400000|2025-01-10 02:00:00|2230.9|2230.6|2233|2232.7|2233.5|2233.2|2230.4|2230.1|508
1736478000000|2025-01-10 03:00:00|2233.2|2232.9|2233.1|2232.8|2234.2|2233.9|2232.1|2231.8|257
1736481600000|2025-01-10 04:00:00|2233.2|2232.9|2233.3|2233|2233.7|2233.4|2231.7|2231.4|295
1736485200000|2025-01-10 05:00:00|2233.4|2233.1|2233.3|2233|2234.9|2234.6|2232.7|2232.4|445
1736488800000|2025-01-10 06:00:00|2233.2|2232.9|2230.2|2229.9|2233.2|2232.9|2229.9|2229.6|319
1736492400000|2025-01-10 07:00:00|2230.1|2229.8|2233.2|2232.9|2234.7|2234.4|2229.2|2228.9|488
1736496000000|2025-01-10 08:00:00|2232.6|2232.3|2232.4|2232.1|2237|2236.7|2231.1|2230.8|1003
1736499600000|2025-01-10 09:00:00|2232.5|2232.2|2228.4|2228.1|2233|2232.7|2225.4|2225.1|1515
1736503200000|2025-01-10 10:00:00|2228.8|2228.5|2234.7|2234.4|2235.1|2234.8|2225|2224.7|1396
1736506800000|2025-01-10 11:00:00|2234.6|2234.3|2238|2237.7|2240.2|2239.9|2234.6|2234.3|1465
1736510400000|2025-01-10 12:00:00|2238.1|2237.8|2240.4|2240.1|2241.1|2240.8|2235.1|2234.8|2265
1736514000000|2025-01-10 13:00:00|2240.2|2239.9|2198.2|2197.9|2240.4|2240.1|2190.1|2189.8|24797
1736517600000|2025-01-10 14:00:00|2198.1|2197.8|2201|2200.7|2209.5|2209.2|2191.2|2190.9|46960
1736521200000|2025-01-10 15:00:00|2198.1|2197.8|2189.4|2189.1|2202.5|2202.2|2180.3|2180|43898
1736524800000|2025-01-10 16:00:00|2189.3|2189|2178.9|2178.6|2190.6|2190.3|2178.5|2178.2|23012
1736528400000|2025-01-10 17:00:00|2179.3|2179|2188|2187.7|2188.7|2188.4|2173.9|2173.6|19232
1736532000000|2025-01-10 18:00:00|2187.6|2187.3|2192.5|2192.2|2194|2193.7|2184.6|2184.3|14704
1736535600000|2025-01-10 19:00:00|2192.4|2192.1|2192.4|2192.1|2195|2194.7|2184.4|2184.1|11804
1736539200000|2025-01-10 20:00:00|2192.2|2191.9|2189.6|2189.3|2193.2|2192.9|2183.5|2183.2|31234
1736542800000|2025-01-10 21:00:00|2189.5|2189.2|2185|2184|2190.6|2190.3|2183.8|2183.5|9952
1736722800000|2025-01-12 23:00:00|2184.4|2184.1|2184.2|2183.9|2187.1|2186.8|2177.2|2176.9|1744
1736726400000|2025-01-13 00:00:00|2184.3|2184|2179|2178.7|2186.6|2186.3|2177|2176.7|2044
1736730000000|2025-01-13 01:00:00|2178.9|2178.6|2171|2170.7|2179.6|2179.3|2168.3|2168|2558
1736733600000|2025-01-13 02:00:00|2170.9|2170.6|2168.7|2168.4|2172.8|2172.5|2167.1|2166.8|1557
1736737200000|2025-01-13 03:00:00|2168.6|2168.3|2165.1|2164.8|2170.1|2169.8|2162.5|2162.2|1458
1736740800000|2025-01-13 04:00:00|2165.2|2164.9|2165.8|2165.5|2167.5|2167.2|2164.7|2164.4|695
1736744400000|2025-01-13 05:00:00|2165.7|2165.4|2165.5|2165.2|2166.6|2166.3|2163.1|2162.8|637
1736748000000|2025-01-13 06:00:00|2165.4|2165.1|2169|2168.7|2170.8|2170.5|2165.4|2165.1|779
1736751600000|2025-01-13 07:00:00|2168.9|2168.6|2169.2|2168.9|2171.5|2171.2|2166.6|2166.3|1218
1736755200000|2025-01-13 08:00:00|2168.5|2168.2|2164.1|2163.8|2173.9|2173.6|2164.1|2163.8|1800
1736758800000|2025-01-13 09:00:00|2164.8|2164.5|2161.6|2161.3|2165.5|2165.2|2160.5|2160.2|2934
1736762400000|2025-01-13 10:00:00|2161.7|2161.4|2163.5|2163.2|2165.9|2165.6|2160.7|2160.4|1451
1736766000000|2025-01-13 11:00:00|2163.6|2163.3|2163.5|2163.2|2165.7|2165.4|2162.1|2161.8|1355
1736769600000|2025-01-13 12:00:00|2163.7|2163.4|2166.3|2166|2168.2|2167.9|2161.1|2160.8|2965
1736773200000|2025-01-13 13:00:00|2166.4|2166.1|2166.3|2166|2169.7|2169.4|2164.6|2164.3|3775
1736776800000|2025-01-13 14:00:00|2166.4|2166.1|2176.9|2176.6|2176.9|2176.6|2160.6|2160.3|27929
1736780400000|2025-01-13 15:00:00|2176|2175.7|2174.2|2173.9|2179.3|2179|2165.1|2164.8|20789
1736784000000|2025-01-13 16:00:00|2174.7|2174.4|2163.3|2163|2175.5|2175.2|2162.4|2162.1|15519
1736787600000|2025-01-13 17:00:00|2163.5|2163.2|2177.2|2176.9|2177.8|2177.5|2161.6|2161.3|12074
1736791200000|2025-01-13 18:00:00|2177.1|2176.8|2183.2|2182.9|2184.9|2184.6|2175.3|2175|12799
1736794800000|2025-01-13 19:00:00|2183.1|2182.8|2185.6|2185.3|2189|2188.7|2180.1|2179.8|10707
1736798400000|2025-01-13 20:00:00|2185.4|2185.1|2195|2194.7|2197.6|2197.3|2181.9|2181.6|28250
1736802000000|2025-01-13 21:00:00|2194.9|2194.6|2197.4|2196.4|2198.7|2198.4|2194.2|2193.9|11905
1736805600000|2025-01-13 22:00:00|2197.3|2196.3|2198.4|2197.4|2198.7|2197.7|2197.3|2196.3|0
1736809200000|2025-01-13 23:00:00|2200.3|2199.3|2204.4|2204.1|2210.2|2209.9|2199.9|2198.9|3851
1736812800000|2025-01-14 00:00:00|2204.5|2204.2|2203.2|2202.9|2205.1|2204.8|2201.3|2201|855
1736816400000|2025-01-14 01:00:00|2203.1|2202.8|2202.2|2201.9|2203.2|2202.9|2200.2|2199.9|718
1736820000000|2025-01-14 02:00:00|2202.3|2202|2202.6|2202.3|2202.8|2202.5|2198.6|2198.3|629
1736823600000|2025-01-14 03:00:00|2202.5|2202.2|2201.6|2201.3|2203.5|2203.2|2201.5|2201.2|397
1736827200000|2025-01-14 04:00:00|2201.7|2201.4|2203.5|2203.2|2204.5|2204.2|2200.8|2200.5|141
1736830800000|2025-01-14 05:00:00|2203.6|2203.3|2205.3|2205|2205.5|2205.2|2202.5|2202.2|271
1736834400000|2025-01-14 06:00:00|2205.4|2205.1|2204|2203.7|2205.9|2205.6|2203|2202.7|556
1736838000000|2025-01-14 07:00:00|2203.9|2203.6|2207.3|2207|2208.6|2208.3|2201.9|2201.6|740
1736841600000|2025-01-14 08:00:00|2207.5|2207.2|2211.8|2211.5|2213.8|2213.5|2207.3|2207|3049
1736845200000|2025-01-14 09:00:00|2211.6|2211.3|2209.9|2209.6|2212.3|2212|2207.8|2207.5|1973
1736848800000|2025-01-14 10:00:00|2210|2209.7|2208.9|2208.6|2210.9|2210.6|2207.8|2207.5|903
1736852400000|2025-01-14 11:00:00|2208.8|2208.5|2207.6|2207.3|2211.3|2211|2205.6|2205.3|2323
1736856000000|2025-01-14 12:00:00|2207.4|2207.1|2205.5|2205.2|2208.1|2207.8|2201.9|2201.6|2389
1736859600000|2025-01-14 13:00:00|2205.6|2205.3|2211.5|2211.2|2230.5|2230.2|2198.9|2198.6|15759
1736863200000|2025-01-14 14:00:00|2211.6|2211.3|2209.1|2208.8|2223|2222.7|2206.9|2206.6|28588
1736866800000|2025-01-14 15:00:00|2209.5|2209.2|2217.9|2217.6|2223.8|2223.5|2207.2|2206.9|20679
1736870400000|2025-01-14 16:00:00|2218.3|2218|2196|2195.7|2218.7|2218.4|2196|2195.7|21476
1736874000000|2025-01-14 17:00:00|2195.9|2195.6|2204.3|2204|2205.1|2204.8|2193.4|2193.1|14007
1736877600000|2025-01-14 18:00:00|2204.1|2203.8|2222.3|2222|2224.2|2223.9|2203.6|2203.3|11872
1736881200000|2025-01-14 19:00:00|2222.1|2221.8|2210.4|2210.1|2222.5|2222.2|2209.3|2209|9025
1736884800000|2025-01-14 20:00:00|2210.3|2210|2219.5|2219.2|2220.8|2220.5|2204.5|2204.2|30464
1736888400000|2025-01-14 21:00:00|2219.7|2219.4|2225.4|2224.4|2226.2|2225.9|2219.7|2219.4|8995
1736892000000|2025-01-14 22:00:00|2225.5|2224.5|2225|2224|2225.5|2224.5|2224.8|2223.8|0
1736895600000|2025-01-14 23:00:00|2224.9|2223.9|2225.8|2225.5|2225.8|2225.5|2223|2222.7|1165
1736899200000|2025-01-15 00:00:00|2225.7|2225.4|2226|2225.7|2226.2|2225.9|2224.2|2223.9|439
1736902800000|2025-01-15 01:00:00|2226.1|2225.8|2226.2|2225.9|2226.8|2226.5|2225.5|2225.2|295
1736906400000|2025-01-15 02:00:00|2226.1|2225.8|2225.4|2225.1|2226.9|2226.6|2225|2224.7|286
1736910000000|2025-01-15 03:00:00|2225.3|2225|2225.5|2225.2|2226.4|2226.1|2224.9|2224.6|272
1736913600000|2025-01-15 04:00:00|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2224.1|2223.8|220
1736917200000|2025-01-15 05:00:00|2226|2225.7|2225.2|2224.9|2226.2|2225.9|2224.6|2224.3|222
1736920800000|2025-01-15 06:00:00|2225.3|2225|2225.5|2225.2|2226.2|2225.9|2224.7|2224.4|162
1736924400000|2025-01-15 07:00:00|2225.6|2225.3|2226.9|2226.6|2228.6|2228.3|2225.5|2225.2|692
1736928000000|2025-01-15 08:00:00|2226.8|2226.5|2227.9|2227.6|2229.2|2228.9|2224.2|2223.9|1576
1736931600000|2025-01-15 09:00:00|2227.8|2227.5|2230.4|2230.1|2231.7|2231.4|2227.1|2226.8|1381
1736935200000|2025-01-15 10:00:00|2230.3|2230|2231.5|2231.2|2232.1|2231.8|2227.9|2227.6|1284
1736938800000|2025-01-15 11:00:00|2231.7|2231.4|2234.8|2234.5|2235.5|2235.2|2230|2229.7|1816
1736942400000|2025-01-15 12:00:00|2234.5|2234.2|2228.6|2228.3|2235.1|2234.8|2227.4|2227.1|2910
1736946000000|2025-01-15 13:00:00|2228.7|2228.4|2284|2283.7|2291.4|2291.1|2225.5|2225.2|34794
1736949600000|2025-01-15 14:00:00|2283.9|2283.6|2276.2|2275.9|2284.5|2284.2|2263.5|2263.2|36276
1736953200000|2025-01-15 15:00:00|2276.1|2275.8|2261.9|2261.6|2276.8|2276.5|2260.3|2260|23425
1736956800000|2025-01-15 16:00:00|2262|2261.7|2255.5|2255.2|2266.1|2265.8|2252.3|2252|17811
1736960400000|2025-01-15 17:00:00|2255.6|2255.3|2257.2|2256.9|2262.6|2262.3|2255.1|2254.8|10980
1736964000000|2025-01-15 18:00:00|2257.4|2257.1|2263.2|2262.9|2264|2263.7|2254.6|2254.3|10128
1736967600000|2025-01-15 19:00:00|2263.1|2262.8|2266.1|2265.8|2270.3|2270|2261|2260.7|11144
1736971200000|2025-01-15 20:00:00|2266.3|2266|2264.1|2263.8|2271.9|2271.6|2263.5|2263.2|25655
1736974800000|2025-01-15 21:00:00|2264|2263.7|2265.4|2264.4|2266|2265.7|2263.2|2262.9|7667
1736978400000|2025-01-15 22:00:00|2265.5|2264.5|2267|2266|2267.3|2266.3|2265|2264|0
1736982000000|2025-01-15 23:00:00|2267.3|2266.3|2268.5|2268.2|2268.7|2268.4|2264.5|2264.2|832
1736985600000|2025-01-16 00:00:00|2268.6|2268.3|2270.7|2270.4|2273|2272.7|2266.9|2266.6|883
1736989200000|2025-01-16 01:00:00|2270.6|2270.3|2267.7|2267.4|2271.2|2270.9|2266.4|2266.1|626
1736992800000|2025-01-16 02:00:00|2267.6|2267.3|2267.3|2267|2268.4|2268.1|2265.1|2264.8|587
1736996400000|2025-01-16 03:00:00|2267.2|2266.9|2267.5|2267.2|2269.5|2269.2|2266.7|2266.4|281
1737000000000|2025-01-16 04:00:00|2267.4|2267.1|2266.9|2266.6|2268.7|2268.4|2266.6|2266.3|158
1737003600000|2025-01-16 05:00:00|2267|2266.7|2264.1|2263.8|2267.3|2267|2262.5|2262.2|452
1737007200000|2025-01-16 06:00:00|2264.3|2264|2265.2|2264.9|2267.2|2266.9|2263.6|2263.3|1517
1737010800000|2025-01-16 07:00:00|2265.3|2265|2267.9|2267.6|2269.2|2268.9|2263.7|2263.4|1485
1737014400000|2025-01-16 08:00:00|2268|2267.7|2259.3|2259|2268.7|2268.4|2258.7|2258.4|2488
1737018000000|2025-01-16 09:00:00|2259.4|2259.1|2258.3|2258|2260.8|2260.5|2256|2255.7|1856
1737021600000|2025-01-16 10:00:00|2258.4|2258.1|2258.8|2258.5|2261.8|2261.5|2255.5|2255.2|1337
1737025200000|2025-01-16 11:00:00|2259.1|2258.8|2261.4|2261.1|2262.3|2262|2257.3|2257|1675
1737028800000|2025-01-16 12:00:00|2261.5|2261.2|2257.7|2257.4|2261.5|2261.2|2255.5|2255.2|2412
1737032400000|2025-01-16 13:00:00|2257.6|2257.3|2262|2261.7|2266.8|2266.5|2255.8|2255.5|5857
1737036000000|2025-01-16 14:00:00|2261.9|2261.6|2255.2|2254.9|2272.2|2271.9|2253.8|2253.5|21231
1737039600000|2025-01-16 15:00:00|2255.6|2255.3|2264.7|2264.4|2265.8|2265.5|2249.5|2249.2|18652
1737043200000|2025-01-16 16:00:00|2264.6|2264.3|2268.5|2268.2|2271.3|2271|2260.7|2260.4|15486
1737046800000|2025-01-16 17:00:00|2268.3|2268|2264.1|2263.8|2270.4|2270.1|2263.1|2262.8|7827
1737050400000|2025-01-16 18:00:00|2263.9|2263.6|2259.8|2259.5|2266.9|2266.6|2258.8|2258.5|7347
1737054000000|2025-01-16 19:00:00|2259.9|2259.6|2266.8|2266.5|2268|2267.7|2258.6|2258.3|7655
1737057600000|2025-01-16 20:00:00|2266.6|2266.3|2266.7|2266.4|2274.4|2274.1|2264.5|2264.2|22753
1737061200000|2025-01-16 21:00:00|2266.6|2266.3|2263.7|2262.7|2267.5|2267.2|2260.4|2260.1|9019
1737064800000|2025-01-16 22:00:00|2263.8|2262.8|2263.4|2262.4|2263.8|2262.8|2263.4|2262.4|0
1737068400000|2025-01-16 23:00:00|2264.2|2263.2|2264.5|2264.2|2264.6|2264.3|2261.8|2261.5|668
1737072000000|2025-01-17 00:00:00|2264.4|2264.1|2266|2265.7|2266.5|2266.2|2263.2|2262.9|362
1737075600000|2025-01-17 01:00:00|2266.1|2265.8|2268.8|2268.5|2269.6|2269.3|2265.9|2265.6|497
1737079200000|2025-01-17 02:00:00|2268.7|2268.4|2266.5|2266.2|2270.1|2269.8|2266.3|2266|374
1737082800000|2025-01-17 03:00:00|2266.6|2266.3|2268.9|2268.6|2269|2268.7|2265.3|2265|311
1737086400000|2025-01-17 04:00:00|2268.8|2268.5|2269.4|2269.1|2271|2270.7|2268.4|2268.1|244
1737090000000|2025-01-17 05:00:00|2269.5|2269.2|2269.6|2269.3|2270.8|2270.5|2268.8|2268.5|225
1737093600000|2025-01-17 06:00:00|2269.5|2269.2|2269.5|2269.2|2270.4|2270.1|2267.7|2267.4|271
1737097200000|2025-01-17 07:00:00|2269.6|2269.3|2271.4|2271.1|2271.8|2271.5|2267.9|2267.6|666
1737100800000|2025-01-17 08:00:00|2271.3|2271|2274.8|2274.5|2274.9|2274.6|2270.9|2270.6|1288
1737104400000|2025-01-17 09:00:00|2274.7|2274.4|2274.1|2273.8|2276.9|2276.6|2272.4|2272.1|1864
1737108000000|2025-01-17 10:00:00|2274.2|2273.9|2275.5|2275.2|2276.6|2276.3|2273.5|2273.2|779
1737111600000|2025-01-17 11:00:00|2275.9|2275.6|2276.5|2276.2|2280.4|2280.1|2275.5|2275.2|2744
1737115200000|2025-01-17 12:00:00|2276.4|2276.1|2281.8|2281.5|2282.1|2281.8|2274.9|2274.6|2607
1737118800000|2025-01-17 13:00:00|2281.9|2281.6|2291.7|2291.4|2293.5|2293.2|2281.8|2281.5|9174
1737122400000|2025-01-17 14:00:00|2292.1|2291.8|2284.5|2284.2|2296.2|2295.9|2282.1|2281.8|33659
1737126000000|2025-01-17 15:00:00|2284.6|2284.3|2282.2|2281.9|2288.2|2287.9|2274.8|2274.5|21335
1737129600000|2025-01-17 16:00:00|2282|2281.7|2280.7|2280.4|2282.9|2282.6|2276.6|2276.3|10828
1737133200000|2025-01-17 17:00:00|2280.5|2280.2|2281.6|2281.3|2284.6|2284.3|2279.3|2279|6438
1737136800000|2025-01-17 18:00:00|2281.7|2281.4|2276.6|2276.3|2282.9|2282.6|2275.2|2274.9|7996
1737140400000|2025-01-17 19:00:00|2276.7|2276.4|2272.2|2271.9|2279.6|2279.3|2271|2270.7|7488
1737144000000|2025-01-17 20:00:00|2271.9|2271.6|2276.4|2276.1|2280.5|2280.2|2268.8|2268.5|25839
1737147600000|2025-01-17 21:00:00|2276.5|2276.2|2277.1|2276.1|2277.2|2276.9|2274.9|2274.6|7794
1737327600000|2025-01-19 23:00:00|2278.4|2278.1|2273.4|2273.1|2278.7|2278.4|2271.2|2270.9|544
1737331200000|2025-01-20 00:00:00|2273.8|2273.5|2275.4|2275.1|2275.6|2275.3|2273.2|2272.9|602
1737334800000|2025-01-20 01:00:00|2275.3|2275|2275.4|2275.1|2276.4|2276.1|2274|2273.7|280
1737338400000|2025-01-20 02:00:00|2275.3|2275|2274.8|2274.5|2275.4|2275.1|2273.8|2273.5|210
1737342000000|2025-01-20 03:00:00|2274.9|2274.6|2276.6|2276.3|2276.7|2276.4|2274.5|2274.2|209
1737345600000|2025-01-20 04:00:00|2276.7|2276.4|2277.8|2277.5|2277.9|2277.6|2276.2|2275.9|133
1737349200000|2025-01-20 05:00:00|2277.7|2277.4|2277.2|2276.9|2278.3|2278|2277|2276.7|151
1737352800000|2025-01-20 06:00:00|2277.4|2277.1|2277.6|2277.3|2278.9|2278.6|2276.1|2275.8|179
1737356400000|2025-01-20 07:00:00|2277.7|2277.4|2282.6|2282.3|2282.8|2282.5|2277.1|2276.8|533
1737360000000|2025-01-20 08:00:00|2282.3|2282|2280.9|2280.6|2284.2|2283.9|2278.8|2278.5|1090
1737363600000|2025-01-20 09:00:00|2281|2280.7|2276.4|2276.1|2281.7|2281.4|2276|2275.7|739
1737367200000|2025-01-20 10:00:00|2276.3|2276|2276.1|2275.8|2277.8|2277.5|2274.1|2273.8|932
1737370800000|2025-01-20 11:00:00|2275.9|2275.6|2277.2|2276.9|2278.1|2277.8|2275.5|2275.2|489
1737374400000|2025-01-20 12:00:00|2277.3|2277|2274.3|2274|2277.5|2277.2|2272.6|2272.3|407
1737378000000|2025-01-20 13:00:00|2274.4|2274.1|2291|2290.7|2292.7|2292.4|2270.3|2270|7739
1737381600000|2025-01-20 14:00:00|2290.6|2290.3|2314|2313.7|2315.7|2315.4|2287.7|2287.4|11942
1737385200000|2025-01-20 15:00:00|2313.6|2313.3|2299.5|2299.2|2319.5|2319.2|2290.6|2290.3|10510
1737388800000|2025-01-20 16:00:00|2299.9|2299.6|2303.5|2303.2|2305.8|2305.5|2299.3|2299|4400
1737392400000|2025-01-20 17:00:00|2303.1|2302.8|2304.3|2304|2308.5|2308.2|2291.1|2290.8|4225
1737396000000|2025-01-20 18:00:00|2304.5|2303.5|2304.3|2303.3|2305.6|2304.6|2300.5|2299.5|0
1737399600000|2025-01-20 19:00:00|2304.4|2303.4|2306.9|2305.9|2307.2|2306.2|2304.3|2303.3|0
1737403200000|2025-01-20 20:00:00|2306.8|2305.8|2308.3|2307.3|2308.8|2307.8|2306|2305|0
1737406800000|2025-01-20 21:00:00|2308.2|2307.2|2308.1|2307.1|2308.2|2307.2|2308|2307|0
1737410400000|2025-01-20 22:00:00|2308|2307|2308.1|2307.1|2308.1|2307.1|2308|2307|0
1737414000000|2025-01-20 23:00:00|2310.3|2309.3|2314.3|2314|2314.6|2314.3|2306.5|2305.5|1200
1737417600000|2025-01-21 00:00:00|2314.4|2314.1|2278.2|2277.9|2316.6|2316.3|2276.2|2275.9|4254
1737421200000|2025-01-21 01:00:00|2277.5|2277.2|2286.6|2286.3|2293.2|2292.9|2247.8|2247.5|6558
1737424800000|2025-01-21 02:00:00|2286.7|2286.4|2291.2|2290.9|2293.5|2293.2|2286.7|2286.4|1289
1737428400000|2025-01-21 03:00:00|2291.1|2290.8|2293.7|2293.4|2298|2297.7|2291.1|2290.8|940
1737432000000|2025-01-21 04:00:00|2294|2293.7|2291.9|2291.6|2295.4|2295.1|2291.4|2291.1|458
1737435600000|2025-01-21 05:00:00|2292|2291.7|2289.4|2289.1|2293.3|2293|2288|2287.7|440
1737439200000|2025-01-21 06:00:00|2289.3|2289|2288.4|2288.1|2290.9|2290.6|2286.7|2286.4|326
1737442800000|2025-01-21 07:00:00|2288.3|2288|2291.3|2291|2294.9|2294.6|2286.9|2286.6|995
1737446400000|2025-01-21 08:00:00|2291.2|2290.9|2295.6|2295.3|2299.9|2299.6|2289.6|2289.3|2213
1737450000000|2025-01-21 09:00:00|2295.7|2295.4|2294.8|2294.5|2296.2|2295.9|2292.2|2291.9|1290
1737453600000|2025-01-21 10:00:00|2295|2294.7|2290.5|2290.2|2300.4|2300.1|2290.3|2290|2046
1737457200000|2025-01-21 11:00:00|2290.4|2290.1|2287.3|2287|2291.9|2291.6|2285.2|2284.9|1650
1737460800000|2025-01-21 12:00:00|2287.2|2286.9|2290.2|2289.9|2291.6|2291.3|2284.8|2284.5|1295
1737464400000|2025-01-21 13:00:00|2290.3|2290|2293.5|2293.2|2294.5|2294.2|2287.6|2287.3|2851
1737468000000|2025-01-21 14:00:00|2293.7|2293.4|2300.7|2300.4|2305.8|2305.5|2292.6|2292.3|24341
1737471600000|2025-01-21 15:00:00|2301.1|2300.8|2311.2|2310.9|2312.6|2312.3|2292.1|2291.8|23985
1737475200000|2025-01-21 16:00:00|2311.3|2311|2310.6|2310.3|2314.2|2313.9|2305.5|2305.2|12745
1737478800000|2025-01-21 17:00:00|2310.4|2310.1|2316.7|2316.4|2317.8|2317.5|2308.8|2308.5|12812
1737482400000|2025-01-21 18:00:00|2316.6|2316.3|2315.8|2315.5|2318.6|2318.3|2314.1|2313.8|8280
1737486000000|2025-01-21 19:00:00|2315.7|2315.4|2315.7|2315.4|2318.4|2318.1|2313.4|2313.1|6253
1737489600000|2025-01-21 20:00:00|2315.6|2315.3|2322.1|2321.8|2322.1|2321.8|2313.8|2313.5|26882
1737493200000|2025-01-21 21:00:00|2321.8|2321.5|2318.1|2317.1|2321.8|2321.5|2317|2316.7|10828
1737496800000|2025-01-21 22:00:00|2318.2|2317.2|2319.4|2318.4|2320|2319|2315.6|2314.6|1
1737500400000|2025-01-21 23:00:00|2316.8|2316.5|2316.9|2316.6|2317.5|2317.2|2311.8|2311.5|1489
1737504000000|2025-01-22 00:00:00|2317|2316.7|2317.1|2316.8|2318.4|2318.1|2316.1|2315.8|734
1737507600000|2025-01-22 01:00:00|2316.9|2316.6|2318.6|2318.3|2319.5|2319.2|2315.1|2314.8|933
1737511200000|2025-01-22 02:00:00|2318.4|2318.1|2317.7|2317.4|2319.5|2319.2|2317.1|2316.8|636
1737514800000|2025-01-22 03:00:00|2317.8|2317.5|2317.9|2317.6|2319.1|2318.8|2316.9|2316.6|537
1737518400000|2025-01-22 04:00:00|2317.8|2317.5|2319|2318.7|2319.6|2319.3|2317.3|2317|220
1737522000000|2025-01-22 05:00:00|2318.9|2318.6|2318|2317.7|2318.9|2318.6|2317.2|2316.9|211
1737525600000|2025-01-22 06:00:00|2318.1|2317.8|2314.9|2314.6|2318.4|2318.1|2314.5|2314.2|328
1737529200000|2025-01-22 07:00:00|2315.1|2314.8|2315.3|2315|2317.7|2317.4|2314.6|2314.3|577
1737532800000|2025-01-22 08:00:00|2315.2|2314.9|2322.2|2321.9|2323.5|2323.2|2315.1|2314.8|2109
1737536400000|2025-01-22 09:00:00|2322.4|2322.1|2322.1|2321.8|2326.2|2325.9|2321.6|2321.3|1968
1737540000000|2025-01-22 10:00:00|2322|2321.7|2319.4|2319.1|2322.3|2322|2319|2318.7|1148
1737543600000|2025-01-22 11:00:00|2319.3|2319|2319|2318.7|2323|2322.7|2317.5|2317.2|1527
1737547200000|2025-01-22 12:00:00|2319.2|2318.9|2317.3|2317|2321.2|2320.9|2317|2316.7|1697
1737550800000|2025-01-22 13:00:00|2317.2|2316.9|2317.6|2317.3|2321.3|2321|2316.7|2316.4|3535
1737554400000|2025-01-22 14:00:00|2317.5|2317.2|2313.7|2313.4|2321.5|2321.2|2310.6|2310.3|22870
1737558000000|2025-01-22 15:00:00|2314|2313.7|2303.1|2302.8|2317.8|2317.5|2303|2302.7|19884
1737561600000|2025-01-22 16:00:00|2303.4|2303.1|2307|2306.7|2310|2309.7|2302|2301.7|14863
1737565200000|2025-01-22 17:00:00|2307.1|2306.8|2302.5|2302.2|2309.4|2309.1|2300.6|2300.3|10208
1737568800000|2025-01-22 18:00:00|2302.6|2302.3|2306.6|2306.3|2309.4|2309.1|2301|2300.7|8461
1737572400000|2025-01-22 19:00:00|2306.7|2306.4|2308|2307.7|2309.4|2309.1|2304.2|2303.9|6799
1737576000000|2025-01-22 20:00:00|2307.8|2307.5|2304.9|2304.6|2308.9|2308.6|2303.2|2302.9|24306
1737579600000|2025-01-22 21:00:00|2305.3|2305|2306.4|2305.4|2306.5|2306|2303.2|2302.9|7055
1737583200000|2025-01-22 22:00:00|2306.3|2305.3|2306.5|2305.5|2306.8|2305.8|2306|2305|0
1737586800000|2025-01-22 23:00:00|2306.4|2305.4|2304.7|2304.4|2306.8|2306.5|2303.9|2303.6|707
1737590400000|2025-01-23 00:00:00|2304.6|2304.3|2306|2305.7|2306.5|2306.2|2304.4|2304.1|688
1737594000000|2025-01-23 01:00:00|2305.9|2305.6|2303.8|2303.5|2307.9|2307.6|2303.3|2303|527
1737597600000|2025-01-23 02:00:00|2303.7|2303.4|2303.7|2303.4|2304.6|2304.3|2302|2301.7|337
1737601200000|2025-01-23 03:00:00|2303.6|2303.3|2303.5|2303.2|2304.7|2304.4|2302.2|2301.9|595
1737604800000|2025-01-23 04:00:00|2303.6|2303.3|2304.3|2304|2304.5|2304.2|2303.5|2303.2|234
1737608400000|2025-01-23 05:00:00|2304.2|2303.9|2302.5|2302.2|2304.6|2304.3|2302.2|2301.9|171
1737612000000|2025-01-23 06:00:00|2302.4|2302.1|2301.7|2301.4|2303.1|2302.8|2301.2|2300.9|287
1737615600000|2025-01-23 07:00:00|2301.6|2301.3|2302.3|2302|2302.5|2302.2|2300.1|2299.8|611
1737619200000|2025-01-23 08:00:00|2302.4|2302.1|2299.3|2299|2304.1|2303.8|2298.3|2298|1303
1737622800000|2025-01-23 09:00:00|2299.2|2298.9|2299.7|2299.4|2300.8|2300.5|2296.9|2296.6|2031
1737626400000|2025-01-23 10:00:00|2299.6|2299.3|2297.1|2296.8|2301.7|2301.4|2296.7|2296.4|1346
1737630000000|2025-01-23 11:00:00|2297|2296.7|2297.8|2297.5|2299.6|2299.3|2296.7|2296.4|1857
1737633600000|2025-01-23 12:00:00|2297.9|2297.6|2296|2295.7|2298.2|2297.9|2295.2|2294.9|1750
1737637200000|2025-01-23 13:00:00|2295.9|2295.6|2292.3|2292|2296.5|2296.2|2290|2289.7|5858
1737640800000|2025-01-23 14:00:00|2292.4|2292.1|2291.7|2291.4|2298.6|2298.3|2288.6|2288.3|24364
1737644400000|2025-01-23 15:00:00|2291.9|2291.6|2300.3|2300|2301.3|2301|2287.7|2287.4|15450
1737648000000|2025-01-23 16:00:00|2300.4|2300.1|2307.9|2307.6|2313.4|2313.1|2298.7|2298.4|23418
1737651600000|2025-01-23 17:00:00|2307.8|2307.5|2309.4|2309.1|2312.9|2312.6|2305.5|2305.2|7488
1737655200000|2025-01-23 18:00:00|2309.3|2309|2310.3|2310|2315.4|2315.1|2308.8|2308.5|7945
1737658800000|2025-01-23 19:00:00|2310.2|2309.9|2310.3|2310|2312|2311.7|2308.1|2307.8|4965
1737662400000|2025-01-23 20:00:00|2310.2|2309.9|2315.9|2315.6|2316.3|2316|2309.7|2309.4|19627
1737666000000|2025-01-23 21:00:00|2315.7|2315.4|2313.8|2312.8|2316.1|2315.8|2312|2311.7|9539
1737669600000|2025-01-23 22:00:00|2313.9|2312.9|2314|2313|2314.4|2313.4|2313.8|2312.8|0
1737673200000|2025-01-23 23:00:00|2314.2|2313.9|2313.1|2312.8|2314.3|2314|2311.8|2311.5|437
1737676800000|2025-01-24 00:00:00|2313.2|2312.9|2312.9|2312.6|2313.8|2313.5|2312.2|2311.9|361
1737680400000|2025-01-24 01:00:00|2313.1|2312.8|2314.4|2314.1|2315.3|2315|2311.7|2311.4|658
1737684000000|2025-01-24 02:00:00|2314.5|2314.2|2318.8|2318.5|2319.4|2319.1|2313.8|2313.5|1046
1737687600000|2025-01-24 03:00:00|2318.9|2318.6|2316.8|2316.5|2319.8|2319.5|2315.4|2315.1|678
1737691200000|2025-01-24 04:00:00|2316.7|2316.4|2316.2|2315.9|2317.7|2317.4|2315|2314.7|336
1737694800000|2025-01-24 05:00:00|2316.1|2315.8|2315.9|2315.6|2317.1|2316.8|2315.2|2314.9|244
1737698400000|2025-01-24 06:00:00|2316|2315.7|2315.4|2315.1|2317.6|2317.3|2315.3|2315|313
1737702000000|2025-01-24 07:00:00|2315.5|2315.2|2315.6|2315.3|2316.1|2315.8|2313.8|2313.5|392
1737705600000|2025-01-24 08:00:00|2315.2|2314.9|2318.4|2318.1|2319.3|2319|2315|2314.7|1692
1737709200000|2025-01-24 09:00:00|2318.5|2318.2|2316.1|2315.8|2319.2|2318.9|2312.7|2312.4|1185
1737712800000|2025-01-24 10:00:00|2316|2315.7|2312.6|2312.3|2316.3|2316|2311.7|2311.4|1070
1737716400000|2025-01-24 11:00:00|2312.7|2312.4|2313.5|2313.2|2314.2|2313.9|2311.4|2311.1|874
1737720000000|2025-01-24 12:00:00|2313.3|2313|2312.6|2312.3|2316.7|2316.4|2311.5|2311.2|1460
1737723600000|2025-01-24 13:00:00|2312.5|2312.2|2310.1|2309.8|2312.7|2312.4|2307.1|2306.8|3029
1737727200000|2025-01-24 14:00:00|2310|2309.7|2306.6|2306.3|2314|2313.7|2302.3|2302|20689
1737730800000|2025-01-24 15:00:00|2306.9|2306.6|2313.7|2313.4|2314.7|2314.4|2302.7|2302.4|16292
1737734400000|2025-01-24 16:00:00|2313.8|2313.5|2316.6|2316.3|2321.4|2321.1|2312.9|2312.6|11884
1737738000000|2025-01-24 17:00:00|2316.4|2316.1|2313.8|2313.5|2324.6|2324.3|2312.1|2311.8|10090
1737741600000|2025-01-24 18:00:00|2313.7|2313.4|2311.5|2311.2|2318.2|2317.9|2310|2309.7|8035
1737745200000|2025-01-24 19:00:00|2311.6|2311.3|2309.7|2309.4|2313.6|2313.3|2307.2|2306.9|7061
1737748800000|2025-01-24 20:00:00|2309.6|2309.3|2309|2308.7|2310.6|2310.3|2303.6|2303.3|22381
1737752400000|2025-01-24 21:00:00|2308.8|2308.5|2310.4|2309.4|2310.7|2310.1|2307.5|2307.2|7543
1737932400000|2025-01-26 23:00:00|2299.3|2299|2297.3|2297|2303.6|2303.3|2297.2|2296.9|2004
1737936000000|2025-01-27 00:00:00|2297.2|2296.9|2291|2290.7|2298.2|2297.9|2290|2289.7|1958
1737939600000|2025-01-27 01:00:00|2290.9|2290.6|2287.1|2286.8|2292.4|2292.1|2284.4|2284.1|2204
1737943200000|2025-01-27 02:00:00|2287|2286.7|2291.8|2291.5|2292.1|2291.8|2286.3|2286|999
1737946800000|2025-01-27 03:00:00|2291.9|2291.6|2296.3|2296|2297.2|2296.9|2290.4|2290.1|1470
1737950400000|2025-01-27 04:00:00|2296.5|2296.2|2294.1|2293.8|2296.8|2296.5|2292.8|2292.5|635
1737954000000|2025-01-27 05:00:00|2294|2293.7|2289|2288.7|2294.4|2294.1|2287.5|2287.2|1051
1737957600000|2025-01-27 06:00:00|2289.1|2288.8|2283.7|2283.4|2289.6|2289.3|2282.3|2282|1275
1737961200000|2025-01-27 07:00:00|2283.8|2283.5|2279.5|2279.2|2286.5|2286.2|2278.5|2278.2|2389
1737964800000|2025-01-27 08:00:00|2279.7|2279.4|2278.2|2277.9|2287.2|2286.9|2271.7|2271.4|5160
1737968400000|2025-01-27 09:00:00|2278|2277.7|2289.4|2289.1|2292|2291.7|2277|2276.7|3648
1737972000000|2025-01-27 10:00:00|2289.2|2288.9|2278.9|2278.6|2289.7|2289.4|2278.6|2278.3|6177
1737975600000|2025-01-27 11:00:00|2278.7|2278.4|2280.4|2280.1|2287.5|2287.2|2278|2277.7|5827
1737979200000|2025-01-27 12:00:00|2281|2280.7|2286|2285.7|2287.7|2287.4|2276.6|2276.3|7013
1737982800000|2025-01-27 13:00:00|2285.9|2285.6|2289.6|2289.3|2293.9|2293.6|2283.6|2283.3|7401
1737986400000|2025-01-27 14:00:00|2289.4|2289.1|2316.1|2315.8|2316.8|2316.5|2285.8|2285.5|31383
1737990000000|2025-01-27 15:00:00|2315.9|2315.6|2299.4|2299.1|2318.1|2317.8|2299.2|2298.9|26797
1737993600000|2025-01-27 16:00:00|2299.5|2299.2|2290|2289.7|2302.1|2301.8|2285.9|2285.6|16917
1737997200000|2025-01-27 17:00:00|2290.3|2290|2280.4|2280.1|2296.8|2296.5|2280.2|2279.9|11801
1738000800000|2025-01-27 18:00:00|2280.8|2280.5|2274.1|2273.8|2287.1|2286.8|2273.7|2273.4|11399
1738004400000|2025-01-27 19:00:00|2274.4|2274.1|2276.2|2275.9|2285.6|2285.3|2274.4|2274.1|12044
1738008000000|2025-01-27 20:00:00|2276.3|2276|2287.6|2287.3|2288.8|2288.5|2274.8|2274.5|25704
1738011600000|2025-01-27 21:00:00|2287.7|2287.4|2287.1|2286.1|2290.9|2290.6|2286.7|2286.1|11549
1738015200000|2025-01-27 22:00:00|2287.3|2286.3|2289.4|2288.4|2289.4|2288.4|2287.1|2286.1|0
1738018800000|2025-01-27 23:00:00|2289.8|2288.8|2286.7|2286.4|2290.5|2290.2|2280.1|2279.8|2164
1738022400000|2025-01-28 00:00:00|2286.5|2286.2|2282.1|2281.8|2286.9|2286.6|2279.7|2279.4|1044
1738026000000|2025-01-28 01:00:00|2282.3|2282|2275.5|2275.2|2285.7|2285.4|2274.9|2274.6|1308
1738029600000|2025-01-28 02:00:00|2275.1|2274.8|2278.9|2278.6|2281.6|2281.3|2273.9|2273.6|1042
1738033200000|2025-01-28 03:00:00|2279|2278.7|2277|2276.7|2281.1|2280.8|2276.5|2276.2|584
1738036800000|2025-01-28 04:00:00|2276.9|2276.6|2277.5|2277.2|2278|2277.7|2275.6|2275.3|493
1738040400000|2025-01-28 05:00:00|2277.3|2277|2275.9|2275.6|2278.8|2278.5|2273|2272.7|738
1738044000000|2025-01-28 06:00:00|2276|2275.7|2274.9|2274.6|2277.1|2276.8|2273.1|2272.8|542
1738047600000|2025-01-28 07:00:00|2274.8|2274.5|2276.6|2276.3|2278.7|2278.4|2272.4|2272.1|1412
1738051200000|2025-01-28 08:00:00|2276.7|2276.4|2285.1|2284.8|2285.9|2285.6|2276.3|2276|2400
1738054800000|2025-01-28 09:00:00|2285.2|2284.9|2286.9|2286.6|2289.1|2288.8|2284|2283.7|2427
1738058400000|2025-01-28 10:00:00|2286.7|2286.4|2285.3|2285|2290|2289.7|2285.2|2284.9|1320
1738062000000|2025-01-28 11:00:00|2285.5|2285.2|2283.7|2283.4|2286.9|2286.6|2283|2282.7|1151
1738065600000|2025-01-28 12:00:00|2283.8|2283.5|2287.7|2287.4|2287.7|2287.4|2282.4|2282.1|1986
1738069200000|2025-01-28 13:00:00|2287.5|2287.2|2284.9|2284.6|2288.5|2288.2|2282.1|2281.8|3898
1738072800000|2025-01-28 14:00:00|2284.8|2284.5|2284.3|2284|2293.9|2293.6|2280.4|2280.1|18023
1738076400000|2025-01-28 15:00:00|2284.2|2283.9|2290|2289.7|2294.9|2294.6|2282|2281.7|16729
1738080000000|2025-01-28 16:00:00|2290.5|2290.2|2277.7|2277.4|2293.1|2292.8|2273.5|2273.2|16371
1738083600000|2025-01-28 17:00:00|2277.8|2277.5|2279|2278.7|2285.9|2285.6|2277.2|2276.9|9944
1738087200000|2025-01-28 18:00:00|2279.1|2278.8|2280.9|2280.6|2287.5|2287.2|2279|2278.7|7403
1738090800000|2025-01-28 19:00:00|2281|2280.7|2292.1|2291.8|2293.3|2293|2279.5|2279.2|8189
1738094400000|2025-01-28 20:00:00|2292.2|2291.9|2289.3|2289|2297.5|2297.2|2288.2|2287.9|21880
1738098000000|2025-01-28 21:00:00|2288.9|2288.6|2289|2288|2289.1|2288.8|2287.3|2287|6668
1738101600000|2025-01-28 22:00:00|2289.1|2288.1|2288.8|2287.8|2289.1|2288.1|2288.8|2287.8|0
1738105200000|2025-01-28 23:00:00|2289.2|2288.9|2287.8|2287.5|2291|2290.7|2287.1|2286.8|570
1738108800000|2025-01-29 00:00:00|2288|2287.7|2290.9|2290.6|2291.3|2291|2287.6|2287.3|570
1738112400000|2025-01-29 01:00:00|2291|2290.7|2291.7|2291.4|2292.5|2292.2|2290.1|2289.8|345
1738116000000|2025-01-29 02:00:00|2291.8|2291.5|2292.6|2292.3|2294.1|2293.8|2291.3|2291|431
1738119600000|2025-01-29 03:00:00|2292.5|2292.2|2293|2292.7|2293.1|2292.8|2290.3|2290|261
1738123200000|2025-01-29 04:00:00|2293.1|2292.8|2293.9|2293.6|2295.1|2294.8|2293.1|2292.8|295
1738126800000|2025-01-29 05:00:00|2293.8|2293.5|2292.8|2292.5|2294|2293.7|2292.5|2292.2|183
1738130400000|2025-01-29 06:00:00|2293.9|2293.6|2293.8|2293.5|2299.2|2298.9|2292|2291.7|1718
1738134000000|2025-01-29 07:00:00|2293.7|2293.4|2293.1|2292.8|2293.8|2293.5|2291.7|2291.4|722
1738137600000|2025-01-29 08:00:00|2293.3|2293|2293|2292.7|2294.7|2294.4|2291.5|2291.2|1175
1738141200000|2025-01-29 09:00:00|2292.9|2292.6|2292.8|2292.5|2293.3|2293|2289.6|2289.3|1011
1738144800000|2025-01-29 10:00:00|2292.7|2292.4|2294.5|2294.2|2294.8|2294.5|2292|2291.7|927
1738148400000|2025-01-29 11:00:00|2294.3|2294|2294.5|2294.2|2296.5|2296.2|2293.5|2293.2|973
1738152000000|2025-01-29 12:00:00|2294.7|2294.4|2293.3|2293|2295|2294.7|2290.9|2290.6|980
1738155600000|2025-01-29 13:00:00|2293.1|2292.8|2285.6|2285.3|2293.3|2293|2284|2283.7|3785
1738159200000|2025-01-29 14:00:00|2285.5|2285.2|2293.7|2293.4|2294.6|2294.3|2284.8|2284.5|16560
1738162800000|2025-01-29 15:00:00|2293.6|2293.3|2289.3|2289|2303.7|2303.4|2289.3|2289|15560
1738166400000|2025-01-29 16:00:00|2289.5|2289.2|2286.5|2286.2|2290.8|2290.5|2285|2284.7|9784
1738170000000|2025-01-29 17:00:00|2286.6|2286.3|2287.5|2287.2|2291|2290.7|2285.6|2285.3|5811
1738173600000|2025-01-29 18:00:00|2287.4|2287.1|2288.2|2287.9|2290.7|2290.4|2281.5|2281.2|9396
1738177200000|2025-01-29 19:00:00|2287.4|2287.1|2282.7|2282.4|2298.8|2298.5|2266.8|2266.5|39065
1738180800000|2025-01-29 20:00:00|2282.2|2281.9|2284.2|2283.9|2289.4|2289.1|2272.3|2272|30763
1738184400000|2025-01-29 21:00:00|2283.9|2283.6|2283.7|2282.7|2291.9|2291.6|2283.5|2282.7|12335
1738188000000|2025-01-29 22:00:00|2283.6|2282.6|2283.4|2282.4|2286.6|2285.6|2283|2282|0
1738191600000|2025-01-29 23:00:00|2288.3|2288|2291.3|2291|2292|2291.7|2287|2286.7|1511
1738195200000|2025-01-30 00:00:00|2291.4|2291.1|2293.8|2293.5|2295.3|2295|2290.1|2289.8|895
1738198800000|2025-01-30 01:00:00|2293.7|2293.4|2298.6|2298.3|2300.2|2299.9|2293.1|2292.8|1208
1738202400000|2025-01-30 02:00:00|2298.7|2298.4|2299.1|2298.8|2301.5|2301.2|2298.6|2298.3|567
1738206000000|2025-01-30 03:00:00|2299.3|2299|2302|2301.7|2302.1|2301.8|2299.3|2299|469
1738209600000|2025-01-30 04:00:00|2302.1|2301.8|2300.5|2300.2|2302.4|2302.1|2300.5|2300.2|292
1738213200000|2025-01-30 05:00:00|2300.6|2300.3|2300.6|2300.3|2301.4|2301.1|2299.2|2298.9|468
1738216800000|2025-01-30 06:00:00|2300.7|2300.4|2300.6|2300.3|2301.2|2300.9|2298.6|2298.3|334
1738220400000|2025-01-30 07:00:00|2300.7|2300.4|2304.7|2304.4|2305|2304.7|2299.1|2298.8|716
1738224000000|2025-01-30 08:00:00|2304.6|2304.3|2305.8|2305.5|2307.8|2307.5|2304|2303.7|1673
1738227600000|2025-01-30 09:00:00|2305.7|2305.4|2305.1|2304.8|2307.5|2307.2|2303.4|2303.1|1344
1738231200000|2025-01-30 10:00:00|2305|2304.7|2305.2|2304.9|2308.2|2307.9|2304.2|2303.9|1035
1738234800000|2025-01-30 11:00:00|2305.3|2305|2305.6|2305.3|2309.6|2309.3|2305|2304.7|2136
1738238400000|2025-01-30 12:00:00|2305.2|2304.9|2304.9|2304.6|2306|2305.7|2301|2300.7|2527
1738242000000|2025-01-30 13:00:00|2304.8|2304.5|2307.3|2307|2307.5|2307.2|2298.7|2298.4|5628
1738245600000|2025-01-30 14:00:00|2307.4|2307.1|2314.4|2314.1|2319.4|2319.1|2303.1|2302.8|33707
1738249200000|2025-01-30 15:00:00|2314.3|2314|2301.2|2300.9|2318.9|2318.6|2299.9|2299.6|29565
1738252800000|2025-01-30 16:00:00|2301.1|2300.8|2312.6|2312.3|2314.8|2314.5|2301|2300.7|13397
1738256400000|2025-01-30 17:00:00|2312.4|2312.1|2310.9|2310.6|2313.1|2312.8|2304.1|2303.8|8196
1738260000000|2025-01-30 18:00:00|2310.8|2310.5|2318.7|2318.4|2319.8|2319.5|2310.6|2310.3|7423
1738263600000|2025-01-30 19:00:00|2318.8|2318.5|2319|2318.7|2319.7|2319.4|2316.9|2316.6|5881
1738267200000|2025-01-30 20:00:00|2318.9|2318.6|2306.5|2306.2|2322.4|2322.1|2290.8|2290.5|43293
1738270800000|2025-01-30 21:00:00|2306.3|2306|2306.2|2305.2|2310.9|2310.6|2298.6|2298.3|10537
1738274400000|2025-01-30 22:00:00|2306.4|2305.4|2310.7|2309.7|2311.4|2310.4|2305.9|2304.9|0
1738278000000|2025-01-30 23:00:00|2304.5|2304.2|2305|2304.7|2306.5|2306.2|2301.4|2301.1|1259
1738281600000|2025-01-31 00:00:00|2305.1|2304.8|2304.6|2304.3|2307.2|2306.9|2302.3|2302|1050
1738285200000|2025-01-31 01:00:00|2304.5|2304.2|2305.7|2305.4|2306.4|2306.1|2299.1|2298.8|1284
1738288800000|2025-01-31 02:00:00|2305.8|2305.5|2304|2303.7|2306.5|2306.2|2304|2303.7|413
1738292400000|2025-01-31 03:00:00|2303.8|2303.5|2304.5|2304.2|2306.3|2306|2303.8|2303.5|341
1738296000000|2025-01-31 04:00:00|2304.7|2304.4|2304.4|2304.1|2306.4|2306.1|2304.2|2303.9|273
1738299600000|2025-01-31 05:00:00|2304.5|2304.2|2304.8|2304.5|2306|2305.7|2304.3|2304|263
1738303200000|2025-01-31 06:00:00|2304.7|2304.4|2306.4|2306.1|2307.7|2307.4|2304.1|2303.8|257
1738306800000|2025-01-31 07:00:00|2306.3|2306|2308.9|2308.6|2309.7|2309.4|2306.2|2305.9|609
1738310400000|2025-01-31 08:00:00|2308.7|2308.4|2303.6|2303.3|2308.9|2308.6|2303.1|2302.8|974
1738314000000|2025-01-31 09:00:00|2304.1|2303.8|2304.1|2303.8|2307.8|2307.5|2303.4|2303.1|1915
1738317600000|2025-01-31 10:00:00|2304|2303.7|2305.1|2304.8|2307.1|2306.8|2303.6|2303.3|1028
1738321200000|2025-01-31 11:00:00|2305.2|2304.9|2310.3|2310|2310.7|2310.4|2304.7|2304.4|1285
1738324800000|2025-01-31 12:00:00|2310|2309.7|2312.8|2312.5|2314.1|2313.8|2308.7|2308.4|2345
1738328400000|2025-01-31 13:00:00|2312.7|2312.4|2311.8|2311.5|2316.9|2316.6|2311.3|2311|5536
1738332000000|2025-01-31 14:00:00|2311.7|2311.4|2307|2306.7|2312|2311.7|2302.6|2302.3|18935
1738335600000|2025-01-31 15:00:00|2306.9|2306.6|2313.3|2313|2318|2317.7|2303.2|2302.9|19404
1738339200000|2025-01-31 16:00:00|2313.4|2313.1|2312.8|2312.5|2317|2316.7|2310.5|2310.2|10546
1738342800000|2025-01-31 17:00:00|2312.6|2312.3|2322|2321.7|2324.3|2324|2308.3|2308|17192
1738346400000|2025-01-31 18:00:00|2322.3|2322|2289.7|2289.4|2323|2322.7|2285.8|2285.5|36199
1738350000000|2025-01-31 19:00:00|2289.9|2289.6|2288.8|2288.5|2295.3|2295|2279|2278.7|24704
1738353600000|2025-01-31 20:00:00|2288.5|2288.2|2284.4|2284.1|2293.4|2293.1|2275.5|2275.2|52282
1738357200000|2025-01-31 21:00:00|2284.3|2284|2285|2284|2288.4|2288.1|2281.1|2280.8|13463
1738537200000|2025-02-02 23:00:00|2210|2209.7|2214.7|2214.4|2219.4|2219.1|2188.8|2188.5|9162
1738540800000|2025-02-03 00:00:00|2214.6|2214.3|2213.9|2213.6|2219.3|2219|2208.3|2208|4327
1738544400000|2025-02-03 01:00:00|2213.8|2213.5|2213.1|2212.8|2222.6|2222.3|2207.6|2207.3|3652
1738548000000|2025-02-03 02:00:00|2213|2212.7|2213.9|2213.6|2216.8|2216.5|2207.9|2207.6|2740
1738551600000|2025-02-03 03:00:00|2214.1|2213.8|2216.9|2216.6|2217|2216.7|2210.5|2210.2|1571
1738555200000|2025-02-03 04:00:00|2216.8|2216.5|2214.8|2214.5|2218.7|2218.4|2210.9|2210.6|1239
1738558800000|2025-02-03 05:00:00|2214.9|2214.6|2220.9|2220.6|2221.3|2221|2213.5|2213.2|1120
1738562400000|2025-02-03 06:00:00|2220.8|2220.5|2220.4|2220.1|2225.5|2225.2|2219.2|2218.9|1670
1738566000000|2025-02-03 07:00:00|2220.9|2220.6|2219.5|2219.2|2224.9|2224.6|2217.2|2216.9|2150
1738569600000|2025-02-03 08:00:00|2219.4|2219.1|2233.8|2233.5|2234.3|2234|2217.9|2217.6|4722
1738573200000|2025-02-03 09:00:00|2233.7|2233.4|2234.1|2233.8|2238.3|2238|2231.6|2231.3|3560
1738576800000|2025-02-03 10:00:00|2234|2233.7|2237.4|2237.1|2239.6|2239.3|2233.3|2233|1661
1738580400000|2025-02-03 11:00:00|2237.5|2237.2|2237.2|2236.9|2240.2|2239.9|2233.8|2233.5|2053
1738584000000|2025-02-03 12:00:00|2237.5|2237.2|2232.7|2232.4|2241|2240.7|2229.8|2229.5|4219
1738587600000|2025-02-03 13:00:00|2232.9|2232.6|2235.7|2235.4|2243.1|2242.8|2230.9|2230.6|6553
1738591200000|2025-02-03 14:00:00|2235.8|2235.5|2235.3|2235|2240.7|2240.4|2227.5|2227.2|38041
1738594800000|2025-02-03 15:00:00|2234|2233.7|2269.1|2268.8|2275.5|2275.2|2226.4|2226.1|63623
1738598400000|2025-02-03 16:00:00|2267.9|2267.6|2260.2|2259.9|2272.3|2272|2254.7|2254.4|26445
1738602000000|2025-02-03 17:00:00|2260.3|2260|2257.8|2257.5|2267|2266.7|2251.4|2251.1|20163
1738605600000|2025-02-03 18:00:00|2257.6|2257.3|2259|2258.7|2262.5|2262.2|2251.2|2250.9|10666
1738609200000|2025-02-03 19:00:00|2258.7|2258.4|2264.6|2264.3|2266.8|2266.5|2258.6|2258.3|9035
1738612800000|2025-02-03 20:00:00|2264.9|2264.6|2258.5|2258.2|2266.8|2266.5|2256.2|2255.9|28641
1738616400000|2025-02-03 21:00:00|2258.4|2258.1|2273.3|2272.3|2281.5|2281.2|2257.9|2257.6|17616
1738620000000|2025-02-03 22:00:00|2273.2|2272.2|2276.1|2275.1|2276.2|2275.2|2273.1|2272.1|0
1738623600000|2025-02-03 23:00:00|2282.4|2282.1|2276.8|2276.5|2282.4|2282.1|2273.7|2273.4|1827
1738627200000|2025-02-04 00:00:00|2276.7|2276.4|2273.2|2272.9|2276.7|2276.4|2270.6|2270.3|1578
1738630800000|2025-02-04 01:00:00|2272.8|2272.5|2268.8|2268.5|2272.9|2272.6|2263.8|2263.5|948
1738634400000|2025-02-04 02:00:00|2268.9|2268.6|2267.1|2266.8|2269.9|2269.6|2264.5|2264.2|871
1738638000000|2025-02-04 03:00:00|2267|2266.7|2264.7|2264.4|2267.3|2267|2261.6|2261.3|512
1738641600000|2025-02-04 04:00:00|2264.8|2264.5|2263.4|2263.1|2267.1|2266.8|2262|2261.7|604
1738645200000|2025-02-04 05:00:00|2263.5|2263.2|2253|2252.7|2263.5|2263.2|2243.7|2243.4|3388
1738648800000|2025-02-04 06:00:00|2253.1|2252.8|2255.2|2254.9|2255.3|2255|2248.9|2248.6|742
1738652400000|2025-02-04 07:00:00|2255.1|2254.8|2254.8|2254.5|2257.5|2257.2|2253.7|2253.4|1066
1738656000000|2025-02-04 08:00:00|2255|2254.7|2248.7|2248.4|2257.7|2257.4|2245.4|2245.1|1979
1738659600000|2025-02-04 09:00:00|2248.9|2248.6|2252.9|2252.6|2255.5|2255.2|2248.8|2248.5|1405
1738663200000|2025-02-04 10:00:00|2252.7|2252.4|2256.5|2256.2|2256.8|2256.5|2251.8|2251.5|772
1738666800000|2025-02-04 11:00:00|2256.4|2256.1|2254.9|2254.6|2257.5|2257.2|2253.3|2253|1488
1738670400000|2025-02-04 12:00:00|2255.4|2255.1|2261.1|2260.8|2263.2|2262.9|2255.3|2255|2651
1738674000000|2025-02-04 13:00:00|2261|2260.7|2257|2256.7|2261.8|2261.5|2256.2|2255.9|3098
1738677600000|2025-02-04 14:00:00|2256.9|2256.6|2266.8|2266.5|2267.1|2266.8|2251.9|2251.6|21287
1738681200000|2025-02-04 15:00:00|2267|2266.7|2271.8|2271.5|2280.1|2279.8|2267|2266.7|20979
1738684800000|2025-02-04 16:00:00|2272.2|2271.9|2281.4|2281.1|2282.9|2282.6|2271.5|2271.2|10083
1738688400000|2025-02-04 17:00:00|2281.5|2281.2|2282.7|2282.4|2283.2|2282.9|2272.5|2272.2|10862
1738692000000|2025-02-04 18:00:00|2282.6|2282.3|2279.6|2279.3|2283.2|2282.9|2277.9|2277.6|6606
1738695600000|2025-02-04 19:00:00|2279.7|2279.4|2285.1|2284.8|2287.9|2287.6|2279.2|2278.9|10820
1738699200000|2025-02-04 20:00:00|2285.2|2284.9|2289.9|2289.6|2291.9|2291.6|2282.9|2282.6|25171
1738702800000|2025-02-04 21:00:00|2289.7|2289.4|2292.9|2291.9|2293.8|2293.5|2289.4|2289.1|9550
1738706400000|2025-02-04 22:00:00|2292.8|2291.8|2292|2291|2293.4|2292.4|2291.9|2290.9|0
1738710000000|2025-02-04 23:00:00|2291.7|2291.4|2291.5|2291.2|2293.6|2293.3|2290.8|2290.5|1037
1738713600000|2025-02-05 00:00:00|2291.7|2291.4|2294.8|2294.5|2295.1|2294.8|2290.7|2290.4|1170
1738717200000|2025-02-05 01:00:00|2294.7|2294.4|2292.3|2292|2297.6|2297.3|2292.2|2291.9|1232
1738720800000|2025-02-05 02:00:00|2292.2|2291.9|2290.6|2290.3|2294.2|2293.9|2290.2|2289.9|551
1738724400000|2025-02-05 03:00:00|2290.7|2290.4|2289.7|2289.4|2291.3|2291|2288.7|2288.4|754
1738728000000|2025-02-05 04:00:00|2289.8|2289.5|2289.9|2289.6|2290.6|2290.3|2288.9|2288.6|246
1738731600000|2025-02-05 05:00:00|2289.8|2289.5|2288.6|2288.3|2290.3|2290|2288.3|2288|205
1738735200000|2025-02-05 06:00:00|2288.7|2288.4|2288.2|2287.9|2290.5|2290.2|2287.4|2287.1|435
1738738800000|2025-02-05 07:00:00|2288.1|2287.8|2288|2287.7|2289.8|2289.5|2286.3|2286|685
1738742400000|2025-02-05 08:00:00|2287.8|2287.5|2289|2288.7|2292.1|2291.8|2286.4|2286.1|1520
1738746000000|2025-02-05 09:00:00|2289.2|2288.9|2287.6|2287.3|2294.8|2294.5|2287.6|2287.3|2100
1738749600000|2025-02-05 10:00:00|2287.7|2287.4|2294.1|2293.8|2294.6|2294.3|2287|2286.7|863
1738753200000|2025-02-05 11:00:00|2293.9|2293.6|2295.7|2295.4|2296.6|2296.3|2293.2|2292.9|735
1738756800000|2025-02-05 12:00:00|2295.6|2295.3|2292.7|2292.4|2295.6|2295.3|2292|2291.7|1405
1738760400000|2025-02-05 13:00:00|2292.8|2292.5|2293.2|2292.9|2295.3|2295|2289.9|2289.6|3718
1738764000000|2025-02-05 14:00:00|2293.4|2293.1|2297.4|2297.1|2304.2|2303.9|2292.2|2291.9|15651
1738767600000|2025-02-05 15:00:00|2299.5|2299.2|2305.4|2305.1|2306.7|2306.4|2289.2|2288.9|20256
1738771200000|2025-02-05 16:00:00|2305.5|2305.2|2311.7|2311.4|2311.9|2311.6|2302.3|2302|10655
1738774800000|2025-02-05 17:00:00|2311.6|2311.3|2310.6|2310.3|2313.8|2313.5|2309.3|2309|6980
1738778400000|2025-02-05 18:00:00|2310.7|2310.4|2311|2310.7|2313.6|2313.3|2307.9|2307.6|5124
1738782000000|2025-02-05 19:00:00|2310.9|2310.6|2310.2|2309.9|2314.1|2313.8|2309.9|2309.6|6321
1738785600000|2025-02-05 20:00:00|2310.1|2309.8|2315.1|2314.8|2315.6|2315.3|2308.5|2308.2|17185
1738789200000|2025-02-05 21:00:00|2315|2314.7|2318.6|2317.6|2318.8|2318.5|2313.6|2313.3|7118
1738792800000|2025-02-05 22:00:00|2318.7|2317.7|2317.3|2316.3|2319.1|2318.1|2317.3|2316.3|0
1738796400000|2025-02-05 23:00:00|2316.9|2315.9|2319.6|2319.3|2320.1|2319.8|2316.6|2315.9|1106
1738800000000|2025-02-06 00:00:00|2319.5|2319.2|2319.8|2319.5|2323.1|2322.8|2318.8|2318.5|887
1738803600000|2025-02-06 01:00:00|2319.9|2319.6|2319.7|2319.4|2321|2320.7|2318.9|2318.6|418
1738807200000|2025-02-06 02:00:00|2319.8|2319.5|2320.2|2319.9|2320.7|2320.4|2319.2|2318.9|338
1738810800000|2025-02-06 03:00:00|2320.1|2319.8|2320.1|2319.8|2320.5|2320.2|2319.1|2318.8|136
1738814400000|2025-02-06 04:00:00|2320|2319.7|2321.8|2321.5|2322|2321.7|2319.9|2319.6|355
1738818000000|2025-02-06 05:00:00|2321.9|2321.6|2323|2322.7|2323.4|2323.1|2321.5|2321.2|265
1738821600000|2025-02-06 06:00:00|2323.1|2322.8|2321.4|2321.1|2323.1|2322.8|2321.1|2320.8|249
1738825200000|2025-02-06 07:00:00|2321.3|2321|2319.5|2319.2|2322.9|2322.6|2319.2|2318.9|568
1738828800000|2025-02-06 08:00:00|2319.6|2319.3|2321.2|2320.9|2322.2|2321.9|2317.8|2317.5|1417
1738832400000|2025-02-06 09:00:00|2321.1|2320.8|2321|2320.7|2323.1|2322.8|2318.3|2318|1488
1738836000000|2025-02-06 10:00:00|2321.2|2320.9|2321.3|2321|2323.9|2323.6|2321|2320.7|828
1738839600000|2025-02-06 11:00:00|2321.2|2320.9|2320.1|2319.8|2321.7|2321.4|2318.3|2318|2114
1738843200000|2025-02-06 12:00:00|2320.2|2319.9|2321.9|2321.6|2322|2321.7|2317.8|2317.5|1532
1738846800000|2025-02-06 13:00:00|2322|2321.7|2322|2321.7|2322.8|2322.5|2318.2|2317.9|2908
1738850400000|2025-02-06 14:00:00|2322.1|2321.8|2313.8|2313.5|2327.6|2327.3|2312.9|2312.6|19995
1738854000000|2025-02-06 15:00:00|2313.9|2313.6|2313.4|2313.1|2322.5|2322.2|2310.8|2310.5|17848
1738857600000|2025-02-06 16:00:00|2313.6|2313.3|2311.5|2311.2|2321.2|2320.9|2311.3|2311|10490
1738861200000|2025-02-06 17:00:00|2311.6|2311.3|2316.4|2316.1|2318.3|2318|2310|2309.7|6975
1738864800000|2025-02-06 18:00:00|2316.5|2316.2|2307.3|2307|2317.5|2317.2|2306.9|2306.6|11024
1738868400000|2025-02-06 19:00:00|2307.1|2306.8|2299.4|2299.1|2307.1|2306.8|2293.1|2292.8|14195
1738872000000|2025-02-06 20:00:00|2299.3|2299|2307.1|2306.8|2308.4|2308.1|2297.9|2297.6|18866
1738875600000|2025-02-06 21:00:00|2307|2306.7|2305.6|2304.6|2307.2|2306.9|2296.7|2296.4|9770
1738879200000|2025-02-06 22:00:00|2305.8|2304.8|2304.9|2303.9|2305.8|2304.8|2304|2303|0
1738882800000|2025-02-06 23:00:00|2304.1|2303.8|2310.6|2310.3|2311.7|2311.4|2304.1|2303.8|1415
1738886400000|2025-02-07 00:00:00|2310.4|2310.1|2310.5|2310.2|2311.9|2311.6|2308.8|2308.5|585
1738890000000|2025-02-07 01:00:00|2310.4|2310.1|2311.3|2311|2312.4|2312.1|2309.9|2309.6|394
1738893600000|2025-02-07 02:00:00|2311.2|2310.9|2311.4|2311.1|2312|2311.7|2310.4|2310.1|355
1738897200000|2025-02-07 03:00:00|2311.5|2311.2|2309.8|2309.5|2311.7|2311.4|2309.5|2309.2|162
1738900800000|2025-02-07 04:00:00|2309.7|2309.4|2308.9|2308.6|2310|2309.7|2308.6|2308.3|174
1738904400000|2025-02-07 05:00:00|2309.1|2308.8|2307.4|2307.1|2309.5|2309.2|2307.3|2307|228
1738908000000|2025-02-07 06:00:00|2307.5|2307.2|2308.3|2308|2308.3|2308|2305.3|2305|313
1738911600000|2025-02-07 07:00:00|2308.4|2308.1|2307.9|2307.6|2309.1|2308.8|2307.9|2307.6|412
1738915200000|2025-02-07 08:00:00|2308.1|2307.8|2309.7|2309.4|2310.9|2310.6|2307.5|2307.2|673
1738918800000|2025-02-07 09:00:00|2309.6|2309.3|2311.5|2311.2|2312|2311.7|2308.8|2308.5|815
1738922400000|2025-02-07 10:00:00|2311.3|2311|2309|2308.7|2311.5|2311.2|2308.3|2308|719
1738926000000|2025-02-07 11:00:00|2309.2|2308.9|2310.1|2309.8|2311.1|2310.8|2308.1|2307.8|590
1738929600000|2025-02-07 12:00:00|2309.9|2309.6|2308|2307.7|2310.2|2309.9|2305.3|2305|1454
1738933200000|2025-02-07 13:00:00|2308.2|2307.9|2303.5|2303.2|2319.3|2319|2297.1|2296.8|10954
1738936800000|2025-02-07 14:00:00|2303.4|2303.1|2311|2310.7|2312.7|2312.4|2302.2|2301.9|18133
1738940400000|2025-02-07 15:00:00|2312.3|2312|2286.6|2286.3|2312.3|2312|2276.1|2275.8|47186
1738944000000|2025-02-07 16:00:00|2286.7|2286.4|2279.2|2278.9|2292.3|2292|2275.6|2275.3|26280
1738947600000|2025-02-07 17:00:00|2279.3|2279|2279.3|2279|2285.8|2285.5|2275.6|2275.3|17117
1738951200000|2025-02-07 18:00:00|2279.4|2279.1|2277.5|2277.2|2287.7|2287.4|2277.2|2276.9|8153
1738954800000|2025-02-07 19:00:00|2277.4|2277.1|2280.4|2280.1|2282.4|2282.1|2276.2|2275.9|9050
1738958400000|2025-02-07 20:00:00|2280.2|2279.9|2279.6|2279.3|2282.7|2282.4|2275.7|2275.4|21947
1738962000000|2025-02-07 21:00:00|2279.5|2279.2|2281.5|2280.5|2281.7|2281.4|2279.4|2279.1|7211
1739142000000|2025-02-09 23:00:00|2270|2269.7|2283.8|2283.5|2284.8|2284.5|2269|2268.7|1543
1739145600000|2025-02-10 00:00:00|2283.7|2283.4|2286.2|2285.9|2286.5|2286.2|2282.6|2282.3|764
1739149200000|2025-02-10 01:00:00|2286.1|2285.8|2285.6|2285.3|2287.5|2287.2|2284.3|2284|681
1739152800000|2025-02-10 02:00:00|2285.4|2285.1|2284.7|2284.4|2285.9|2285.6|2284|2283.7|332
1739156400000|2025-02-10 03:00:00|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.1|2283.8|257
1739160000000|2025-02-10 04:00:00|2285.9|2285.6|2285.5|2285.2|2286.8|2286.5|2285.4|2285.1|132
1739163600000|2025-02-10 05:00:00|2285.6|2285.3|2285.5|2285.2|2288|2287.7|2285.2|2284.9|491
1739167200000|2025-02-10 06:00:00|2285.6|2285.3|2285.9|2285.6|2286|2285.7|2284.1|2283.8|370
1739170800000|2025-02-10 07:00:00|2286|2285.7|2285.5|2285.2|2286.6|2286.3|2284|2283.7|451
1739174400000|2025-02-10 08:00:00|2285.6|2285.3|2286.7|2286.4|2287.8|2287.5|2284.9|2284.6|709
1739178000000|2025-02-10 09:00:00|2286.6|2286.3|2286.2|2285.9|2288.9|2288.6|2285.7|2285.4|976
1739181600000|2025-02-10 10:00:00|2286.1|2285.8|2288.2|2287.9|2288.6|2288.3|2285.9|2285.6|533
1739185200000|2025-02-10 11:00:00|2288.1|2287.8|2288.5|2288.2|2289.9|2289.6|2287.3|2287|578
1739188800000|2025-02-10 12:00:00|2288.4|2288.1|2289.7|2289.4|2290.3|2290|2287.1|2286.8|811
1739192400000|2025-02-10 13:00:00|2289.9|2289.6|2294.5|2294.2|2295.7|2295.4|2288.7|2288.4|2684
1739196000000|2025-02-10 14:00:00|2294.6|2294.3|2280|2279.7|2295.5|2295.2|2278.9|2278.6|19072
1739199600000|2025-02-10 15:00:00|2280.3|2280|2284.8|2284.5|2287.4|2287.1|2278.6|2278.3|13960
1739203200000|2025-02-10 16:00:00|2284.6|2284.3|2289.6|2289.3|2289.7|2289.4|2280|2279.7|9720
1739206800000|2025-02-10 17:00:00|2289.7|2289.4|2291.9|2291.6|2292.2|2291.9|2284.8|2284.5|7568
1739210400000|2025-02-10 18:00:00|2291.8|2291.5|2294.4|2294.1|2295.3|2295|2288.9|2288.6|6963
1739214000000|2025-02-10 19:00:00|2294.3|2294|2291.2|2290.9|2294.4|2294.1|2290.5|2290.2|4882
1739217600000|2025-02-10 20:00:00|2291|2290.7|2290.6|2290.3|2292.3|2292|2286.8|2286.5|23593
1739221200000|2025-02-10 21:00:00|2290.5|2290.2|2291|2290|2291|2290.5|2288.2|2287.9|6482
1739224800000|2025-02-10 22:00:00|2290.9|2289.9|2290.9|2289.9|2291.4|2290.4|2290.6|2289.6|0
1739228400000|2025-02-10 23:00:00|2290.5|2289.5|2286|2285.7|2290.5|2289.5|2282.9|2282.6|1557
1739232000000|2025-02-11 00:00:00|2286.2|2285.9|2286.3|2286|2287.3|2287|2284.9|2284.6|415
1739235600000|2025-02-11 01:00:00|2286.6|2286.3|2284.6|2284.3|2286.9|2286.6|2284.2|2283.9|517
1739239200000|2025-02-11 02:00:00|2284.7|2284.4|2280.5|2280.2|2284.9|2284.6|2279.7|2279.4|900
1739242800000|2025-02-11 03:00:00|2280.4|2280.1|2282.6|2282.3|2282.8|2282.5|2279.8|2279.5|461
1739246400000|2025-02-11 04:00:00|2282.5|2282.2|2282.7|2282.4|2283.4|2283.1|2282.1|2281.8|179
1739250000000|2025-02-11 05:00:00|2282.8|2282.5|2283.7|2283.4|2284.1|2283.8|2282.8|2282.5|182
1739253600000|2025-02-11 06:00:00|2283.6|2283.3|2281.9|2281.6|2283.7|2283.4|2281.8|2281.5|309
1739257200000|2025-02-11 07:00:00|2281.8|2281.5|2278.1|2277.8|2282|2281.7|2278|2277.7|739
1739260800000|2025-02-11 08:00:00|2278.2|2277.9|2279.6|2279.3|2281.4|2281.1|2277.6|2277.3|1635
1739264400000|2025-02-11 09:00:00|2279.8|2279.5|2278.4|2278.1|2282.3|2282|2278.1|2277.8|1179
1739268000000|2025-02-11 10:00:00|2278.5|2278.2|2277.8|2277.5|2280.2|2279.9|2277.5|2277.2|967
1739271600000|2025-02-11 11:00:00|2277.9|2277.6|2278.5|2278.2|2279.5|2279.2|2276.7|2276.4|1053
1739275200000|2025-02-11 12:00:00|2278.7|2278.4|2278.5|2278.2|2279|2278.7|2274|2273.7|2694
1739278800000|2025-02-11 13:00:00|2278.6|2278.3|2270|2269.7|2279.7|2279.4|2270|2269.7|3969
1739282400000|2025-02-11 14:00:00|2269.8|2269.5|2277.6|2277.3|2280.4|2280.1|2266.8|2266.5|27242
1739286000000|2025-02-11 15:00:00|2277.9|2277.6|2281.3|2281|2282.9|2282.6|2271.3|2271|15095
1739289600000|2025-02-11 16:00:00|2281.4|2281.1|2275.5|2275.2|2284.1|2283.8|2275|2274.7|9975
1739293200000|2025-02-11 17:00:00|2275.6|2275.3|2270.5|2270.2|2275.6|2275.3|2269.8|2269.5|10430
1739296800000|2025-02-11 18:00:00|2270.4|2270.1|2272.1|2271.8|2275.9|2275.6|2269.9|2269.6|6093
1739300400000|2025-02-11 19:00:00|2272|2271.7|2274.9|2274.6|2276.8|2276.5|2269.7|2269.4|7670
1739304000000|2025-02-11 20:00:00|2275|2274.7|2276.8|2276.5|2277.7|2277.4|2273.3|2273|19441
1739307600000|2025-02-11 21:00:00|2276.7|2276.4|2278.9|2277.9|2279.1|2278.8|2276.6|2276.3|6627
1739311200000|2025-02-11 22:00:00|2279|2278|2279.1|2278.1|2279.3|2278.3|2278.8|2277.8|0
1739314800000|2025-02-11 23:00:00|2277.7|2277.4|2278.3|2278|2279.8|2279.5|2276.1|2275.8|635
1739318400000|2025-02-12 00:00:00|2278.2|2277.9|2278.1|2277.8|2280.1|2279.8|2277.7|2277.4|361
1739322000000|2025-02-12 01:00:00|2278.2|2277.9|2278.5|2278.2|2279.2|2278.9|2276.4|2276.1|418
1739325600000|2025-02-12 02:00:00|2278.7|2278.4|2276.9|2276.6|2278.7|2278.4|2276.9|2276.6|176
1739329200000|2025-02-12 03:00:00|2277|2276.7|2276|2275.7|2277.5|2277.2|2275.4|2275.1|284
1739332800000|2025-02-12 04:00:00|2275.9|2275.6|2275.4|2275.1|2276.2|2275.9|2275|2274.7|174
1739336400000|2025-02-12 05:00:00|2275.5|2275.2|2275.4|2275.1|2275.9|2275.6|2274.7|2274.4|231
1739340000000|2025-02-12 06:00:00|2275.2|2274.9|2276.3|2276|2277.1|2276.8|2275.2|2274.9|288
1739343600000|2025-02-12 07:00:00|2276.4|2276.1|2277.8|2277.5|2278|2277.7|2276.3|2276|460
1739347200000|2025-02-12 08:00:00|2277.9|2277.6|2278.8|2278.5|2279.8|2279.5|2277.3|2277|1266
1739350800000|2025-02-12 09:00:00|2278.7|2278.4|2279|2278.7|2279.4|2279.1|2275.9|2275.6|1148
1739354400000|2025-02-12 10:00:00|2278.9|2278.6|2280.3|2280|2280.4|2280.1|2277.2|2276.9|668
1739358000000|2025-02-12 11:00:00|2280.5|2280.2|2283.5|2283.2|2283.7|2283.4|2279.2|2278.9|1369
1739361600000|2025-02-12 12:00:00|2283.3|2283|2287.3|2287|2288.3|2288|2282.8|2282.5|2567
1739365200000|2025-02-12 13:00:00|2286.9|2286.6|2242.6|2242.3|2291.3|2291|2224.6|2224.3|29127
1739368800000|2025-02-12 14:00:00|2243|2242.7|2251.5|2251.2|2251.5|2251.2|2236|2235.7|29289
1739372400000|2025-02-12 15:00:00|2251.3|2251|2253.6|2253.3|2258.9|2258.6|2241.4|2241.1|23224
1739376000000|2025-02-12 16:00:00|2253.5|2253.2|2254.7|2254.4|2255|2254.7|2239.9|2239.6|15103
1739379600000|2025-02-12 17:00:00|2254.5|2254.2|2262.8|2262.5|2263.8|2263.5|2251.5|2251.2|14498
1739383200000|2025-02-12 18:00:00|2263|2262.7|2256.8|2256.5|2264.5|2264.2|2254.9|2254.6|8352
1739386800000|2025-02-12 19:00:00|2256.9|2256.6|2258.3|2258|2260.5|2260.2|2252|2251.7|7730
1739390400000|2025-02-12 20:00:00|2258.4|2258.1|2255.9|2255.6|2260.5|2260.2|2254.4|2254.1|27950
1739394000000|2025-02-12 21:00:00|2256|2255.7|2256.6|2255.6|2257.3|2257|2253.4|2253.1|9823
1739397600000|2025-02-12 22:00:00|2256.5|2255.5|2256.7|2255.7|2256.9|2255.9|2256.4|2255.4|0
1739401200000|2025-02-12 23:00:00|2256.2|2255.2|2258.9|2258.6|2259.4|2259.1|2255.4|2255.1|759
1739404800000|2025-02-13 00:00:00|2258.7|2258.4|2259.1|2258.8|2260.6|2260.3|2257.6|2257.3|549
1739408400000|2025-02-13 01:00:00|2259.2|2258.9|2258.5|2258.2|2259.5|2259.2|2257.2|2256.9|492
1739412000000|2025-02-13 02:00:00|2258.4|2258.1|2259.2|2258.9|2260.7|2260.4|2256.8|2256.5|397
1739415600000|2025-02-13 03:00:00|2259.3|2259|2261.9|2261.6|2262.6|2262.3|2259.3|2259|603
1739419200000|2025-02-13 04:00:00|2262|2261.7|2261.9|2261.6|2263.7|2263.4|2261.7|2261.4|337
1739422800000|2025-02-13 05:00:00|2262|2261.7|2262.2|2261.9|2262.8|2262.5|2261.3|2261|293
1739426400000|2025-02-13 06:00:00|2262.1|2261.8|2260.8|2260.5|2263.5|2263.2|2260.5|2260.2|433
1739430000000|2025-02-13 07:00:00|2261|2260.7|2257.6|2257.3|2261.9|2261.6|2256.6|2256.3|742
1739433600000|2025-02-13 08:00:00|2257.5|2257.2|2253.2|2252.9|2257.9|2257.6|2250.7|2250.4|1616
1739437200000|2025-02-13 09:00:00|2253.5|2253.2|2260.6|2260.3|2261.1|2260.8|2251|2250.7|1603
1739440800000|2025-02-13 10:00:00|2260.5|2260.2|2265.5|2265.2|2266.1|2265.8|2260|2259.7|1274
1739444400000|2025-02-13 11:00:00|2265.6|2265.3|2263.4|2263.1|2268.1|2267.8|2260.5|2260.2|2521
1739448000000|2025-02-13 12:00:00|2263.7|2263.4|2262.8|2262.5|2264.9|2264.6|2259.9|2259.6|1793
1739451600000|2025-02-13 13:00:00|2262.7|2262.4|2271.5|2271.2|2278.9|2278.6|2259.6|2259.3|11188
1739455200000|2025-02-13 14:00:00|2271.4|2271.1|2265.4|2265.1|2274|2273.7|2259.6|2259.3|21775
1739458800000|2025-02-13 15:00:00|2265.6|2265.3|2262.4|2262.1|2272|2271.7|2261.5|2261.2|21917
1739462400000|2025-02-13 16:00:00|2262.6|2262.3|2259.8|2259.5|2263.9|2263.6|2257.8|2257.5|10898
1739466000000|2025-02-13 17:00:00|2259.9|2259.6|2262.5|2262.2|2267.8|2267.5|2257|2256.7|8956
1739469600000|2025-02-13 18:00:00|2262.4|2262.1|2268.7|2268.4|2269.4|2269.1|2258|2257.7|13891
1739473200000|2025-02-13 19:00:00|2268.1|2267.8|2275.6|2275.3|2278.8|2278.5|2268|2267.7|10962
1739476800000|2025-02-13 20:00:00|2275.5|2275.2|2280.9|2280.6|2283.4|2283.1|2275.2|2274.9|22327
1739480400000|2025-02-13 21:00:00|2280.7|2280.4|2280.2|2279.2|2281.6|2281.3|2279.3|2279|7353
1739484000000|2025-02-13 22:00:00|2280.1|2279.1|2280.6|2279.6|2281.1|2280.1|2279.7|2278.7|0
1739487600000|2025-02-13 23:00:00|2280.7|2279.7|2280.5|2280.2|2283.2|2282.9|2279.6|2279.3|878
1739491200000|2025-02-14 00:00:00|2280.7|2280.4|2281|2280.7|2282.2|2281.9|2279.8|2279.5|532
1739494800000|2025-02-14 01:00:00|2281.1|2280.8|2285.2|2284.9|2285.2|2284.9|2280.5|2280.2|550
1739498400000|2025-02-14 02:00:00|2285.1|2284.8|2285.2|2284.9|2285.9|2285.6|2284.3|2284|628
1739502000000|2025-02-14 03:00:00|2285.3|2285|2284.9|2284.6|2285.6|2285.3|2283.4|2283.1|353
1739505600000|2025-02-14 04:00:00|2285|2284.7|2284.8|2284.5|2285.3|2285|2284.3|2284|224
1739509200000|2025-02-14 05:00:00|2284.9|2284.6|2282.8|2282.5|2285.1|2284.8|2282.3|2282|455
1739512800000|2025-02-14 06:00:00|2282.7|2282.4|2283.1|2282.8|2283.5|2283.2|2282.2|2281.9|329
1739516400000|2025-02-14 07:00:00|2283|2282.7|2284.9|2284.6|2286.9|2286.6|2282.9|2282.6|604
1739520000000|2025-02-14 08:00:00|2284.8|2284.5|2281.4|2281.1|2285|2284.7|2280.9|2280.6|1110
1739523600000|2025-02-14 09:00:00|2281.3|2281|2281.6|2281.3|2284.2|2283.9|2280.5|2280.2|1723
1739527200000|2025-02-14 10:00:00|2281.5|2281.2|2280.9|2280.6|2281.8|2281.5|2278.9|2278.6|1225
1739530800000|2025-02-14 11:00:00|2281|2280.7|2283.5|2283.2|2283.8|2283.5|2279.1|2278.8|1559
1739534400000|2025-02-14 12:00:00|2283.4|2283.1|2284.3|2284|2284.6|2284.3|2282|2281.7|1037
1739538000000|2025-02-14 13:00:00|2284|2283.7|2288.8|2288.5|2289.8|2289.5|2282.7|2282.4|4608
1739541600000|2025-02-14 14:00:00|2288.9|2288.6|2295|2294.7|2299.2|2298.9|2287.4|2287.1|21865
1739545200000|2025-02-14 15:00:00|2295.2|2294.9|2285|2284.7|2297.1|2296.8|2284|2283.7|17223
1739548800000|2025-02-14 16:00:00|2285.1|2284.8|2281.7|2281.4|2289.1|2288.8|2277.8|2277.5|11511
1739552400000|2025-02-14 17:00:00|2281.4|2281.1|2278.4|2278.1|2282|2281.7|2275.1|2274.8|7097
1739556000000|2025-02-14 18:00:00|2278.3|2278|2281|2280.7|2282.4|2282.1|2277.3|2277|4672
1739559600000|2025-02-14 19:00:00|2281.1|2280.8|2282|2281.7|2282.4|2282.1|2278.5|2278.2|4725
1739563200000|2025-02-14 20:00:00|2281.9|2281.6|2279|2278.7|2282.8|2282.5|2275.8|2275.5|19231
1739566800000|2025-02-14 21:00:00|2278.6|2278.3|2281.1|2280.1|2281.1|2280.7|2277|2276.7|8416
1739746800000|2025-02-16 23:00:00|2281.3|2281|2280.8|2280.5|2282.4|2282.1|2278.1|2277.8|479
1739750400000|2025-02-17 00:00:00|2280.6|2280.3|2283.1|2282.8|2283.3|2283|2279.8|2279.5|403
1739754000000|2025-02-17 01:00:00|2283|2282.7|2282.5|2282.2|2284.2|2283.9|2281.9|2281.6|279
1739757600000|2025-02-17 02:00:00|2282.4|2282.1|2283.3|2283|2283.7|2283.4|2281.9|2281.6|265
1739761200000|2025-02-17 03:00:00|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2281.5|2281.2|240
1739764800000|2025-02-17 04:00:00|2283.2|2282.9|2285.4|2285.1|2285.6|2285.3|2282.5|2282.2|194
1739768400000|2025-02-17 05:00:00|2285.5|2285.2|2285.2|2284.9|2286.6|2286.3|2284.7|2284.4|197
1739772000000|2025-02-17 06:00:00|2285|2284.7|2285|2284.7|2285.5|2285.2|2284.2|2283.9|263
1739775600000|2025-02-17 07:00:00|2284.9|2284.6|2281.7|2281.4|2285.3|2285|2281.5|2281.2|225
1739779200000|2025-02-17 08:00:00|2281.8|2281.5|2282.2|2281.9|2283.5|2283.2|2281.1|2280.8|548
1739782800000|2025-02-17 09:00:00|2282.3|2282|2284|2283.7|2284.2|2283.9|2282|2281.7|321
1739786400000|2025-02-17 10:00:00|2284.1|2283.8|2283.1|2282.8|2284.1|2283.8|2281.8|2281.5|273
1739790000000|2025-02-17 11:00:00|2283.2|2282.9|2283.1|2282.8|2284.3|2284|2282.2|2281.9|200
1739793600000|2025-02-17 12:00:00|2283.3|2283|2283.7|2283.4|2284.7|2284.4|2282.8|2282.5|226
1739797200000|2025-02-17 13:00:00|2283.8|2283.5|2283.3|2283|2284|2283.7|2283|2282.7|350
1739800800000|2025-02-17 14:00:00|2283.2|2282.9|2278.6|2278.3|2284.2|2283.9|2278.4|2278.1|1868
1739804400000|2025-02-17 15:00:00|2278.7|2278.4|2275.3|2275|2279.1|2278.8|2274.9|2274.6|2475
1739808000000|2025-02-17 16:00:00|2275.4|2275.1|2279.3|2279|2281.2|2280.9|2275|2274.7|2395
1739811600000|2025-02-17 17:00:00|2279.5|2279.2|2282.7|2282.4|2282.9|2282.6|2279.4|2279.1|1174
1739815200000|2025-02-17 18:00:00|2283|2282|2282.9|2281.9|2283|2282|2282.1|2281.1|0
1739818800000|2025-02-17 19:00:00|2283.1|2282.1|2283.6|2282.6|2284|2283|2282.9|2281.9|0
1739822400000|2025-02-17 20:00:00|2283.7|2282.7|2285.3|2284.3|2285.7|2284.7|2283.6|2282.6|0
1739826000000|2025-02-17 21:00:00|2285.4|2284.4|2285.7|2284.7|2285.7|2284.7|2285.4|2284.4|0
1739829600000|2025-02-17 22:00:00|2285.6|2284.6|2285.2|2284.2|2285.6|2284.6|2285.2|2284.2|0
1739833200000|2025-02-17 23:00:00|2283.1|2282.1|2280.4|2280.1|2283.7|2283.4|2278.3|2278|394
1739836800000|2025-02-18 00:00:00|2280.3|2280|2280.7|2280.4|2281.4|2281.1|2279.3|2279|302
1739840400000|2025-02-18 01:00:00|2280.6|2280.3|2280.5|2280.2|2282|2281.7|2279.8|2279.5|411
1739844000000|2025-02-18 02:00:00|2280.4|2280.1|2280.8|2280.5|2281.1|2280.8|2279.6|2279.3|264
1739847600000|2025-02-18 03:00:00|2280.9|2280.6|2280.4|2280.1|2281|2280.7|2279.9|2279.6|220
1739851200000|2025-02-18 04:00:00|2280.5|2280.2|2280.2|2279.9|2280.8|2280.5|2279.1|2278.8|110
1739854800000|2025-02-18 05:00:00|2280.1|2279.8|2279.2|2278.9|2280.4|2280.1|2278.5|2278.2|195
1739858400000|2025-02-18 06:00:00|2279.1|2278.8|2282.8|2282.5|2283|2282.7|2278.8|2278.5|375
1739862000000|2025-02-18 07:00:00|2282.9|2282.6|2283.5|2283.2|2284.1|2283.8|2282.4|2282.1|515
1739865600000|2025-02-18 08:00:00|2283.4|2283.1|2281|2280.7|2283.8|2283.5|2279|2278.7|920
1739869200000|2025-02-18 09:00:00|2281.1|2280.8|2280.5|2280.2|2282.2|2281.9|2279.5|2279.2|792
1739872800000|2025-02-18 10:00:00|2280.4|2280.1|2283.2|2282.9|2283.3|2283|2279.9|2279.6|586
1739876400000|2025-02-18 11:00:00|2283.3|2283|2284.5|2284.2|2285.1|2284.8|2283.1|2282.8|834
1739880000000|2025-02-18 12:00:00|2284.6|2284.3|2286.2|2285.9|2287|2286.7|2284.6|2284.3|1265
1739883600000|2025-02-18 13:00:00|2285.9|2285.6|2288.1|2287.8|2290.1|2289.8|2284.1|2283.8|2284
1739887200000|2025-02-18 14:00:00|2288|2287.7|2283.2|2282.9|2288.5|2288.2|2279.3|2279|18032
1739890800000|2025-02-18 15:00:00|2283.3|2283|2295.5|2295.2|2295.9|2295.6|2279|2278.7|17212
1739894400000|2025-02-18 16:00:00|2295.3|2295|2289|2288.7|2295.4|2295.1|2287|2286.7|11473
1739898000000|2025-02-18 17:00:00|2288.9|2288.6|2289|2288.7|2292.1|2291.8|2288.2|2287.9|5082
1739901600000|2025-02-18 18:00:00|2288.9|2288.6|2285.2|2284.9|2290.2|2289.9|2283.1|2282.8|8151
1739905200000|2025-02-18 19:00:00|2285.3|2285|2285.9|2285.6|2286.7|2286.4|2274|2273.7|15476
1739908800000|2025-02-18 20:00:00|2286.1|2285.8|2291.7|2291.4|2291.8|2291.5|2285.1|2284.8|22947
1739912400000|2025-02-18 21:00:00|2291.8|2291.5|2291.1|2290.1|2293.8|2293.5|2290.3|2290|8639
1739916000000|2025-02-18 22:00:00|2291|2290|2290.9|2289.9|2291.2|2290.2|2290.9|2289.9|0
1739919600000|2025-02-18 23:00:00|2291.1|2290.6|2291.4|2291.1|2293|2292.7|2290.3|2290|711
1739923200000|2025-02-19 00:00:00|2291.3|2291|2294|2293.7|2294.6|2294.3|2290.9|2290.6|584
1739926800000|2025-02-19 01:00:00|2294.1|2293.8|2293.1|2292.8|2295.2|2294.9|2292.4|2292.1|522
1739930400000|2025-02-19 02:00:00|2293|2292.7|2293.2|2292.9|2293.4|2293.1|2292|2291.7|244
1739934000000|2025-02-19 03:00:00|2293.1|2292.8|2293.5|2293.2|2293.8|2293.5|2292.4|2292.1|184
1739937600000|2025-02-19 04:00:00|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2291.7|2291.4|174
1739941200000|2025-02-19 05:00:00|2292.9|2292.6|2293.4|2293.1|2293.6|2293.3|2292.5|2292.2|130
1739944800000|2025-02-19 06:00:00|2293.3|2293|2293|2292.7|2294.3|2294|2293|2292.7|173
1739948400000|2025-02-19 07:00:00|2293.1|2292.8|2291.2|2290.9|2293.2|2292.9|2291.2|2290.9|475
1739952000000|2025-02-19 08:00:00|2291.4|2291.1|2290.2|2289.9|2291.6|2291.3|2289.4|2289.1|1116
1739955600000|2025-02-19 09:00:00|2290.1|2289.8|2287.6|2287.3|2290.7|2290.4|2286.7|2286.4|1269
1739959200000|2025-02-19 10:00:00|2287.7|2287.4|2281.6|2281.3|2287.9|2287.6|2280.8|2280.5|1476
1739962800000|2025-02-19 11:00:00|2281.7|2281.4|2276.9|2276.6|2282.1|2281.8|2276.2|2275.9|2229
1739966400000|2025-02-19 12:00:00|2276.7|2276.4|2279.2|2278.9|2282.5|2282.2|2276.7|2276.4|3383
1739970000000|2025-02-19 13:00:00|2279.3|2279|2274.1|2273.8|2280.7|2280.4|2273.8|2273.5|3772
1739973600000|2025-02-19 14:00:00|2274|2273.7|2278.3|2278|2278.9|2278.6|2269.3|2269|20924
1739977200000|2025-02-19 15:00:00|2278.4|2278.1|2274.1|2273.8|2281.4|2281.1|2273.3|2273|15193
1739980800000|2025-02-19 16:00:00|2274.2|2273.9|2281.4|2281.1|2283.4|2283.1|2273.6|2273.3|10296
1739984400000|2025-02-19 17:00:00|2281.3|2281|2277|2276.7|2282.4|2282.1|2276.7|2276.4|8102
1739988000000|2025-02-19 18:00:00|2277.1|2276.8|2279.1|2278.8|2280.9|2280.6|2274.2|2273.9|7455
1739991600000|2025-02-19 19:00:00|2279|2278.7|2287.8|2287.5|2290.5|2290.2|2277.7|2277.4|11257
1739995200000|2025-02-19 20:00:00|2287.6|2287.3|2283|2282.7|2287.9|2287.6|2280.5|2280.2|23675
1739998800000|2025-02-19 21:00:00|2282.9|2282.6|2278.6|2277.6|2282.9|2282.6|2277.7|2277.4|7519
1740002400000|2025-02-19 22:00:00|2278.5|2277.5|2278.7|2277.7|2278.8|2277.8|2278.5|2277.5|0
1740006000000|2025-02-19 23:00:00|2278.6|2277.6|2279.4|2279.1|2280.2|2279.9|2277.4|2277.1|653
1740009600000|2025-02-20 00:00:00|2279.2|2278.9|2280|2279.7|2280|2279.7|2276.2|2275.9|1052
1740013200000|2025-02-20 01:00:00|2279.8|2279.5|2274.6|2274.3|2280|2279.7|2274|2273.7|909
1740016800000|2025-02-20 02:00:00|2274.5|2274.2|2274.2|2273.9|2275.3|2275|2273.2|2272.9|801
1740020400000|2025-02-20 03:00:00|2274.3|2274|2273.1|2272.8|2274.5|2274.2|2273|2272.7|459
1740024000000|2025-02-20 04:00:00|2273|2272.7|2272.4|2272.1|2273.2|2272.9|2271.5|2271.2|449
1740027600000|2025-02-20 05:00:00|2272.6|2272.3|2272.6|2272.3|2273.6|2273.3|2271.9|2271.6|277
1740031200000|2025-02-20 06:00:00|2272.7|2272.4|2273.4|2273.1|2273.7|2273.4|2272.2|2271.9|363
1740034800000|2025-02-20 07:00:00|2273.3|2273|2273.4|2273.1|2274.7|2274.4|2272.6|2272.3|412
1740038400000|2025-02-20 08:00:00|2273.6|2273.3|2275.3|2275|2276|2275.7|2273.2|2272.9|1129
1740042000000|2025-02-20 09:00:00|2275.4|2275.1|2277.9|2277.6|2278.2|2277.9|2274.4|2274.1|1194
1740045600000|2025-02-20 10:00:00|2278.1|2277.8|2277.8|2277.5|2278.9|2278.6|2277.6|2277.3|750
1740049200000|2025-02-20 11:00:00|2278|2277.7|2276.3|2276|2278.9|2278.6|2275.5|2275.2|1449
1740052800000|2025-02-20 12:00:00|2276.5|2276.2|2280.2|2279.9|2280.4|2280.1|2275.9|2275.6|2034
1740056400000|2025-02-20 13:00:00|2280.3|2280|2279|2278.7|2280.6|2280.3|2277.6|2277.3|2195
1740060000000|2025-02-20 14:00:00|2278.8|2278.5|2257.5|2257.2|2280.6|2280.3|2257.1|2256.8|22379
1740063600000|2025-02-20 15:00:00|2257.7|2257.4|2249.6|2249.3|2261.4|2261.1|2248.8|2248.5|23472
1740067200000|2025-02-20 16:00:00|2249.8|2249.5|2250.4|2250.1|2254|2253.7|2248.4|2248.1|14305
1740070800000|2025-02-20 17:00:00|2250.5|2250.2|2255.2|2254.9|2259.1|2258.8|2250.1|2249.8|9050
1740074400000|2025-02-20 18:00:00|2255.1|2254.8|2257.9|2257.6|2258.4|2258.1|2252.7|2252.4|7095
1740078000000|2025-02-20 19:00:00|2257.8|2257.5|2262.5|2262.2|2263.6|2263.3|2257.3|2257|8326
1740081600000|2025-02-20 20:00:00|2262.6|2262.3|2260.9|2260.6|2267.8|2267.5|2259.7|2259.4|24393
1740085200000|2025-02-20 21:00:00|2261|2260.7|2258.7|2257.7|2261.4|2261.1|2257.3|2257|7577
1740088800000|2025-02-20 22:00:00|2258.6|2257.6|2259.3|2258.3|2259.4|2258.4|2258.5|2257.5|0
1740092400000|2025-02-20 23:00:00|2259|2258|2260.5|2260.2|2262|2261.7|2258.4|2257.8|822
1740096000000|2025-02-21 00:00:00|2260.3|2260|2259.9|2259.6|2261.1|2260.8|2259.2|2258.9|618
1740099600000|2025-02-21 01:00:00|2259.8|2259.5|2258.4|2258.1|2260.5|2260.2|2257.4|2257.1|631
1740103200000|2025-02-21 02:00:00|2258.5|2258.2|2259.8|2259.5|2260.4|2260.1|2258.4|2258.1|267
1740106800000|2025-02-21 03:00:00|2259.9|2259.6|2259.7|2259.4|2260.5|2260.2|2259.5|2259.2|358
1740110400000|2025-02-21 04:00:00|2259.8|2259.5|2259.8|2259.5|2260.6|2260.3|2259.5|2259.2|234
1740114000000|2025-02-21 05:00:00|2259.9|2259.6|2259.7|2259.4|2260.4|2260.1|2258.8|2258.5|313
1740117600000|2025-02-21 06:00:00|2259.6|2259.3|2262|2261.7|2262.2|2261.9|2259.6|2259.3|291
1740121200000|2025-02-21 07:00:00|2262.1|2261.8|2261.3|2261|2263.3|2263|2261.2|2260.9|373
1740124800000|2025-02-21 08:00:00|2261.6|2261.3|2264.8|2264.5|2265|2264.7|2260.4|2260.1|1627
1740128400000|2025-02-21 09:00:00|2264.7|2264.4|2263.2|2262.9|2264.7|2264.4|2260.3|2260|1354
1740132000000|2025-02-21 10:00:00|2263.3|2263|2269.5|2269.2|2269.6|2269.3|2262.7|2262.4|1279
1740135600000|2025-02-21 11:00:00|2269.6|2269.3|2266.9|2266.6|2270.1|2269.8|2266.6|2266.3|1234
1740139200000|2025-02-21 12:00:00|2266.4|2266.1|2268.9|2268.6|2269.2|2268.9|2264.2|2263.9|2112
1740142800000|2025-02-21 13:00:00|2268.8|2268.5|2276.9|2276.6|2277.3|2277|2267.2|2266.9|5003
1740146400000|2025-02-21 14:00:00|2277|2276.7|2255.2|2254.9|2280.8|2280.5|2254.3|2254|31566
1740150000000|2025-02-21 15:00:00|2255.5|2255.2|2233|2232.7|2255.5|2255.2|2230.9|2230.6|31688
1740153600000|2025-02-21 16:00:00|2232.9|2232.6|2231.7|2231.4|2239.1|2238.8|2229.2|2228.9|17305
1740157200000|2025-02-21 17:00:00|2231.5|2231.2|2213|2212.7|2232.8|2232.5|2211.7|2211.4|17938
1740160800000|2025-02-21 18:00:00|2212.9|2212.6|2199.8|2199.5|2213.7|2213.4|2199.6|2199.3|31099
1740164400000|2025-02-21 19:00:00|2200|2199.7|2196.8|2196.5|2206.1|2205.8|2192.2|2191.9|24647
1740168000000|2025-02-21 20:00:00|2196.6|2196.3|2194.4|2194.1|2205.3|2205|2191.6|2191.3|47388
1740171600000|2025-02-21 21:00:00|2194.6|2194.3|2195.2|2194.2|2196.3|2196|2192.6|2192.3|14764
1740351600000|2025-02-23 23:00:00|2198.6|2198.3|2205.2|2204.9|2207.2|2206.9|2198.2|2197.9|1956
1740355200000|2025-02-24 00:00:00|2205.1|2204.8|2205.1|2204.8|2208.8|2208.5|2204.5|2204.2|971
1740358800000|2025-02-24 01:00:00|2205.2|2204.9|2205|2204.7|2206.7|2206.4|2203.5|2203.2|785
1740362400000|2025-02-24 02:00:00|2204.9|2204.6|2205.8|2205.5|2207|2206.7|2204.5|2204.2|677
1740366000000|2025-02-24 03:00:00|2205.9|2205.6|2205|2204.7|2206.3|2206|2204.8|2204.5|391
1740369600000|2025-02-24 04:00:00|2204.9|2204.6|2203.5|2203.2|2205.5|2205.2|2203.1|2202.8|531
1740373200000|2025-02-24 05:00:00|2203.4|2203.1|2203.9|2203.6|2204.6|2204.3|2203.1|2202.8|663
1740376800000|2025-02-24 06:00:00|2203.8|2203.5|2203|2202.7|2204.7|2204.4|2201.9|2201.6|772
1740380400000|2025-02-24 07:00:00|2203.1|2202.8|2204|2203.7|2205.2|2204.9|2201|2200.7|1433
1740384000000|2025-02-24 08:00:00|2204.2|2203.9|2204.7|2204.4|2205.6|2205.3|2199.3|2199|2030
1740387600000|2025-02-24 09:00:00|2204.5|2204.2|2208.6|2208.3|2209.6|2209.3|2203.8|2203.5|1902
1740391200000|2025-02-24 10:00:00|2208.7|2208.4|2211.9|2211.6|2212.3|2212|2208.6|2208.3|2177
1740394800000|2025-02-24 11:00:00|2212|2211.7|2212.7|2212.4|2214.8|2214.5|2210.6|2210.3|1934
1740398400000|2025-02-24 12:00:00|2212.2|2211.9|2209.5|2209.2|2212.7|2212.4|2207.9|2207.6|2285
1740402000000|2025-02-24 13:00:00|2209.4|2209.1|2208.9|2208.6|2211.2|2210.9|2207.7|2207.4|2286
1740405600000|2025-02-24 14:00:00|2208.8|2208.5|2179.7|2179.4|2209.9|2209.6|2179.7|2179.4|33261
1740409200000|2025-02-24 15:00:00|2179.6|2179.3|2175.1|2174.8|2187.1|2186.8|2168.7|2168.4|34995
1740412800000|2025-02-24 16:00:00|2175.2|2174.9|2188.6|2188.3|2195.7|2195.4|2173.9|2173.6|22937
1740416400000|2025-02-24 17:00:00|2188.5|2188.2|2195.4|2195.1|2199.1|2198.8|2187.8|2187.5|13396
1740420000000|2025-02-24 18:00:00|2195.3|2195|2195.7|2195.4|2202.1|2201.8|2193.4|2193.1|9988
1740423600000|2025-02-24 19:00:00|2195.6|2195.3|2190|2189.7|2200.2|2199.9|2188.2|2187.9|11967
1740427200000|2025-02-24 20:00:00|2190.2|2189.9|2179.4|2179.1|2192|2191.7|2178.8|2178.5|28233
1740430800000|2025-02-24 21:00:00|2179.6|2179.3|2182.2|2181.2|2183.2|2182.9|2178.6|2178.3|10264
1740434400000|2025-02-24 22:00:00|2182.1|2181.1|2182.4|2181.4|2182.5|2181.5|2181.6|2180.6|0
1740438000000|2025-02-24 23:00:00|2182.7|2181.7|2180.1|2179.8|2183.4|2183.1|2177.7|2177.4|1117
1740441600000|2025-02-25 00:00:00|2180.3|2180|2183.7|2183.4|2184.6|2184.3|2180.2|2179.9|709
1740445200000|2025-02-25 01:00:00|2183.6|2183.3|2184.9|2184.6|2185|2184.7|2182.1|2181.8|559
1740448800000|2025-02-25 02:00:00|2184.8|2184.5|2186.9|2186.6|2187.1|2186.8|2182.7|2182.4|595
1740452400000|2025-02-25 03:00:00|2187|2186.7|2186.1|2185.8|2188.3|2188|2185.9|2185.6|360
1740456000000|2025-02-25 04:00:00|2186|2185.7|2184.7|2184.4|2187.3|2187|2184.7|2184.4|228
1740459600000|2025-02-25 05:00:00|2184.8|2184.5|2186.5|2186.2|2187|2186.7|2184.7|2184.4|466
1740463200000|2025-02-25 06:00:00|2186.4|2186.1|2183.5|2183.2|2187.2|2186.9|2182.6|2182.3|323
1740466800000|2025-02-25 07:00:00|2183.4|2183.1|2174.9|2174.6|2183.8|2183.5|2174.4|2174.1|1594
1740470400000|2025-02-25 08:00:00|2174.8|2174.5|2179.5|2179.2|2185.4|2185.1|2174.6|2174.3|2352
1740474000000|2025-02-25 09:00:00|2179.7|2179.4|2171.9|2171.6|2183.9|2183.6|2171.6|2171.3|1950
1740477600000|2025-02-25 10:00:00|2172|2171.7|2171.6|2171.3|2176.6|2176.3|2171.1|2170.8|1900
1740481200000|2025-02-25 11:00:00|2171.7|2171.4|2177.2|2176.9|2177.4|2177.1|2171.4|2171.1|2099
1740484800000|2025-02-25 12:00:00|2177.3|2177|2183.5|2183.2|2183.8|2183.5|2176|2175.7|2864
1740488400000|2025-02-25 13:00:00|2183.2|2182.9|2181.5|2181.2|2183.5|2183.2|2178.5|2178.2|3611
1740492000000|2025-02-25 14:00:00|2181.6|2181.3|2178.4|2178.1|2190|2189.7|2174.8|2174.5|26389
1740495600000|2025-02-25 15:00:00|2177.5|2177.2|2168.5|2168.2|2178|2177.7|2155|2154.7|36709
1740499200000|2025-02-25 16:00:00|2168.8|2168.5|2164|2163.7|2169.3|2169|2151.9|2151.6|22573
1740502800000|2025-02-25 17:00:00|2163.7|2163.4|2172.6|2172.3|2172.8|2172.5|2156.2|2155.9|11984
1740506400000|2025-02-25 18:00:00|2172.7|2172.4|2170.5|2170.2|2179.8|2179.5|2165.5|2165.2|12622
1740510000000|2025-02-25 19:00:00|2170.2|2169.9|2176.3|2176|2179.3|2179|2164.2|2163.9|12009
1740513600000|2025-02-25 20:00:00|2175.8|2175.5|2171.6|2171.3|2185.6|2185.3|2170.1|2169.8|30209
1740517200000|2025-02-25 21:00:00|2171.8|2171.5|2176|2175|2177.5|2177.2|2170.8|2170.5|11633
1740520800000|2025-02-25 22:00:00|2176.1|2175.1|2177.3|2176.3|2177.3|2176.3|2176|2175|0
1740524400000|2025-02-25 23:00:00|2177.2|2176.9|2178.1|2177.8|2180.7|2180.4|2176|2175.7|1030
1740528000000|2025-02-26 00:00:00|2178|2177.7|2178.6|2178.3|2179.2|2178.9|2176.8|2176.5|489
1740531600000|2025-02-26 01:00:00|2178.7|2178.4|2174.3|2174|2178.9|2178.6|2174|2173.7|628
1740535200000|2025-02-26 02:00:00|2174.4|2174.1|2175.6|2175.3|2175.9|2175.6|2172.4|2172.1|519
1740538800000|2025-02-26 03:00:00|2175.5|2175.2|2175.7|2175.4|2177.8|2177.5|2174.8|2174.5|512
1740542400000|2025-02-26 04:00:00|2175.8|2175.5|2178|2177.7|2178.2|2177.9|2175.4|2175.1|144
1740546000000|2025-02-26 05:00:00|2177.9|2177.6|2179.9|2179.6|2180.1|2179.8|2177.9|2177.6|286
1740549600000|2025-02-26 06:00:00|2179.8|2179.5|2179.1|2178.8|2180.2|2179.9|2178.4|2178.1|478
1740553200000|2025-02-26 07:00:00|2179|2178.7|2176.4|2176.1|2180.2|2179.9|2176.3|2176|847
1740556800000|2025-02-26 08:00:00|2176.3|2176|2180.9|2180.6|2181.3|2181|2175.8|2175.5|1198
1740560400000|2025-02-26 09:00:00|2180.6|2180.3|2176.9|2176.6|2181|2180.7|2175.8|2175.5|1874
1740564000000|2025-02-26 10:00:00|2177|2176.7|2177.1|2176.8|2177.9|2177.6|2174.7|2174.4|1326
1740567600000|2025-02-26 11:00:00|2177|2176.7|2177.9|2177.6|2183.7|2183.4|2176.4|2176.1|2470
1740571200000|2025-02-26 12:00:00|2178|2177.7|2178.3|2178|2180.9|2180.6|2176.2|2175.9|1888
1740574800000|2025-02-26 13:00:00|2178.2|2177.9|2178.9|2178.6|2183.4|2183.1|2177|2176.7|3957
1740578400000|2025-02-26 14:00:00|2178.8|2178.5|2195.4|2195.1|2198.4|2198.1|2173.3|2173|25081
1740582000000|2025-02-26 15:00:00|2195.6|2195.3|2195.4|2195.1|2201.4|2201.1|2189.9|2189.6|20158
1740585600000|2025-02-26 16:00:00|2195.8|2195.5|2190.8|2190.5|2198.9|2198.6|2190.2|2189.9|11742
1740589200000|2025-02-26 17:00:00|2190.7|2190.4|2180.2|2179.9|2196.1|2195.8|2178.3|2178|17184
1740592800000|2025-02-26 18:00:00|2180.1|2179.8|2169.2|2168.9|2183.7|2183.4|2165.7|2165.4|17905
1740596400000|2025-02-26 19:00:00|2168.8|2168.5|2167.2|2166.9|2176.1|2175.8|2166|2165.7|14220
1740600000000|2025-02-26 20:00:00|2167.1|2166.8|2174.2|2173.9|2175.8|2175.5|2165.2|2164.9|24900
1740603600000|2025-02-26 21:00:00|2174|2173.7|2178.1|2177.1|2179.1|2178.8|2171.1|2170.8|13844
1740607200000|2025-02-26 22:00:00|2178.2|2177.2|2175.5|2174.5|2179.3|2178.3|2175.5|2174.5|0
1740610800000|2025-02-26 23:00:00|2173|2172|2178.9|2178.6|2180.5|2180.2|2173|2172|1108
1740614400000|2025-02-27 00:00:00|2178.8|2178.5|2174.7|2174.4|2181|2180.7|2174.5|2174.2|971
1740618000000|2025-02-27 01:00:00|2174.8|2174.5|2180|2179.7|2180.9|2180.6|2174.2|2173.9|728
1740621600000|2025-02-27 02:00:00|2179.8|2179.5|2182.1|2181.8|2185.3|2185|2179.1|2178.8|649
1740625200000|2025-02-27 03:00:00|2182.4|2182.1|2181.7|2181.4|2184.1|2183.8|2181.6|2181.3|369
1740628800000|2025-02-27 04:00:00|2181.8|2181.5|2183.5|2183.2|2183.6|2183.3|2181.2|2180.9|317
1740632400000|2025-02-27 05:00:00|2183.6|2183.3|2189|2188.7|2190.2|2189.9|2182.8|2182.5|494
1740636000000|2025-02-27 06:00:00|2189.1|2188.8|2189.5|2189.2|2191.4|2191.1|2188.5|2188.2|911
1740639600000|2025-02-27 07:00:00|2189.6|2189.3|2188.6|2188.3|2194.1|2193.8|2188.4|2188.1|1379
1740643200000|2025-02-27 08:00:00|2188.7|2188.4|2190.8|2190.5|2191.7|2191.4|2186|2185.7|1598
1740646800000|2025-02-27 09:00:00|2190.5|2190.2|2191.2|2190.9|2191.8|2191.5|2187.5|2187.2|1136
1740650400000|2025-02-27 10:00:00|2191.1|2190.8|2190.9|2190.6|2191.2|2190.9|2188.7|2188.4|675
1740654000000|2025-02-27 11:00:00|2190.8|2190.5|2194.9|2194.6|2195.6|2195.3|2190.5|2190.2|1403
1740657600000|2025-02-27 12:00:00|2194.7|2194.4|2190.2|2189.9|2195.4|2195.1|2189.4|2189.1|2127
1740661200000|2025-02-27 13:00:00|2190.1|2189.8|2170.7|2170.4|2191.1|2190.8|2168.5|2168.2|14011
1740664800000|2025-02-27 14:00:00|2170.5|2170.2|2158.2|2157.9|2177.9|2177.6|2157|2156.7|29455
1740668400000|2025-02-27 15:00:00|2157.8|2157.5|2165.8|2165.5|2181.9|2181.6|2151.4|2151.1|29201
1740672000000|2025-02-27 16:00:00|2166|2165.7|2164.8|2164.5|2177.9|2177.6|2163.7|2163.4|12405
1740675600000|2025-02-27 17:00:00|2165.4|2165.1|2163.2|2162.9|2170.2|2169.9|2159|2158.7|12180
1740679200000|2025-02-27 18:00:00|2163.3|2163|2166.7|2166.4|2170.3|2170|2163.1|2162.8|7791
1740682800000|2025-02-27 19:00:00|2167|2166.7|2153|2152.7|2167.4|2167.1|2146.9|2146.6|21037
1740686400000|2025-02-27 20:00:00|2153.3|2153|2140.8|2140.5|2153.5|2153.2|2139|2138.7|40786
1740690000000|2025-02-27 21:00:00|2140.6|2140.3|2143.4|2142.4|2144.5|2144.2|2139|2138.7|12002
1740693600000|2025-02-27 22:00:00|2143.5|2142.5|2144.3|2143.3|2144.5|2143.5|2142.6|2141.6|0
1740697200000|2025-02-27 23:00:00|2142.5|2142.2|2142.6|2142.3|2146|2145.7|2140.9|2140.6|1142
1740700800000|2025-02-28 00:00:00|2142.4|2142.1|2136.1|2135.8|2143.7|2143.4|2136.1|2135.8|1333
1740704400000|2025-02-28 01:00:00|2136.3|2136|2137.2|2136.9|2141.4|2141.1|2132.5|2132.2|1255
1740708000000|2025-02-28 02:00:00|2137.1|2136.8|2133.1|2132.8|2139.6|2139.3|2132.7|2132.4|1217
1740711600000|2025-02-28 03:00:00|2133|2132.7|2131.1|2130.8|2134.3|2134|2128.6|2128.3|1802
1740715200000|2025-02-28 04:00:00|2131.2|2130.9|2136|2135.7|2137.6|2137.3|2130.3|2130|881
1740718800000|2025-02-28 05:00:00|2135.8|2135.5|2136.1|2135.8|2138.3|2138|2135.1|2134.8|408
1740722400000|2025-02-28 06:00:00|2136.2|2135.9|2133|2132.7|2137.2|2136.9|2132.4|2132.1|810
1740726000000|2025-02-28 07:00:00|2133.3|2133|2136.8|2136.5|2137.7|2137.4|2130.3|2130|1216
1740729600000|2025-02-28 08:00:00|2136.7|2136.4|2136.9|2136.6|2139.9|2139.6|2134.9|2134.6|1552
1740733200000|2025-02-28 09:00:00|2137.1|2136.8|2140.5|2140.2|2141.5|2141.2|2136.3|2136|1923
1740736800000|2025-02-28 10:00:00|2140.3|2140|2140.1|2139.8|2141.5|2141.2|2138.2|2137.9|1119
1740740400000|2025-02-28 11:00:00|2140.2|2139.9|2138.3|2138|2141.5|2141.2|2136.9|2136.6|1227
1740744000000|2025-02-28 12:00:00|2137.9|2137.6|2137.7|2137.4|2140.2|2139.9|2135.7|2135.4|2827
1740747600000|2025-02-28 13:00:00|2137.6|2137.3|2136.9|2136.6|2140.4|2140.1|2132.6|2132.3|5834
1740751200000|2025-02-28 14:00:00|2137|2136.7|2138.9|2138.6|2143.1|2142.8|2125.7|2125.4|32502
1740754800000|2025-02-28 15:00:00|2138.7|2138.4|2155.9|2155.6|2156.4|2156.1|2137.6|2137.3|25761
1740758400000|2025-02-28 16:00:00|2156|2155.7|2152.4|2152.1|2157.9|2157.6|2144.1|2143.8|15915
1740762000000|2025-02-28 17:00:00|2152.5|2152.2|2134.9|2134.6|2155|2154.7|2134.6|2134.3|16134
1740765600000|2025-02-28 18:00:00|2134.8|2134.5|2133.2|2132.9|2145.4|2145.1|2127.7|2127.4|20280
1740769200000|2025-02-28 19:00:00|2133.1|2132.8|2146.4|2146.1|2147.2|2146.9|2132.8|2132.5|13521
1740772800000|2025-02-28 20:00:00|2145.8|2145.5|2163.1|2162.8|2163.1|2162.8|2144.7|2144.4|47398
1740776400000|2025-02-28 21:00:00|2162.9|2162.6|2160.1|2159.1|2162.9|2162.6|2158.3|2158|14221
1740956400000|2025-03-02 23:00:00|2164.1|2163.8|2183.7|2183.4|2191.4|2191.1|2163.5|2163.2|4685
1740960000000|2025-03-03 00:00:00|2183.8|2183.5|2169.4|2169.1|2184.8|2184.5|2168|2167.7|2083
1740963600000|2025-03-03 01:00:00|2169.5|2169.2|2171.8|2171.5|2172.8|2172.5|2166.1|2165.8|1094
1740967200000|2025-03-03 02:00:00|2171.6|2171.3|2173.7|2173.4|2176.4|2176.1|2171.5|2171.2|810
1740970800000|2025-03-03 03:00:00|2173.8|2173.5|2173.4|2173.1|2174|2173.7|2171.1|2170.8|629
1740974400000|2025-03-03 04:00:00|2173.5|2173.2|2176|2175.7|2176.3|2176|2172.8|2172.5|336
1740978000000|2025-03-03 05:00:00|2175.9|2175.6|2175.9|2175.6|2177.4|2177.1|2174.8|2174.5|664
1740981600000|2025-03-03 06:00:00|2175.8|2175.5|2176.7|2176.4|2178.2|2177.9|2174|2173.7|677
1740985200000|2025-03-03 07:00:00|2176.9|2176.6|2174.4|2174.1|2177.2|2176.9|2170.9|2170.6|1120
1740988800000|2025-03-03 08:00:00|2174.3|2174|2170.4|2170.1|2178.5|2178.2|2167.7|2167.4|3108
1740992400000|2025-03-03 09:00:00|2170.3|2170|2177.7|2177.4|2178.3|2178|2168.2|2167.9|2128
1740996000000|2025-03-03 10:00:00|2177.8|2177.5|2178|2177.7|2178.9|2178.6|2174.4|2174.1|1153
1740999600000|2025-03-03 11:00:00|2178.1|2177.8|2179|2178.7|2180.4|2180.1|2176|2175.7|1271
1741003200000|2025-03-03 12:00:00|2178.4|2178.1|2181.4|2181.1|2182.9|2182.6|2177.8|2177.5|3340
1741006800000|2025-03-03 13:00:00|2181.6|2181.3|2173.2|2172.9|2181.7|2181.4|2172|2171.7|3836
1741010400000|2025-03-03 14:00:00|2173.1|2172.8|2153.2|2152.9|2176.9|2176.6|2151.5|2151.2|30521
1741014000000|2025-03-03 15:00:00|2149.9|2149.6|2151.9|2151.6|2164.2|2163.9|2143.4|2143.1|33397
1741017600000|2025-03-03 16:00:00|2152.6|2152.3|2153.4|2153.1|2156.6|2156.3|2143.3|2143|16937
1741021200000|2025-03-03 17:00:00|2152.7|2152.4|2150.5|2150.2|2160.6|2160.3|2149.1|2148.8|11386
1741024800000|2025-03-03 18:00:00|2149.9|2149.6|2133.1|2132.8|2151.3|2151|2128|2127.7|26700
1741028400000|2025-03-03 19:00:00|2133|2132.7|2116|2115.7|2139.4|2139.1|2115.8|2115.5|24213
1741032000000|2025-03-03 20:00:00|2115.7|2115.4|2103.6|2103.3|2115.8|2115.5|2089.5|2089.2|57615
1741035600000|2025-03-03 21:00:00|2103.5|2103.2|2110.6|2109.6|2111.3|2111|2103|2102.7|14797
1741039200000|2025-03-03 22:00:00|2110.4|2109.4|2110.2|2109.2|2110.6|2109.6|2109.8|2108.8|0
1741042800000|2025-03-03 23:00:00|2110.1|2109.1|2106|2105.7|2113.2|2112.9|2104.8|2104.5|2044
1741046400000|2025-03-04 00:00:00|2105.7|2105.4|2107.4|2107.1|2109.2|2108.9|2102.9|2102.6|2044
1741050000000|2025-03-04 01:00:00|2107.6|2107.3|2100.9|2100.6|2109.6|2109.3|2100.1|2099.8|1218
1741053600000|2025-03-04 02:00:00|2100.8|2100.5|2104.6|2104.3|2105.8|2105.5|2100.1|2099.8|722
1741057200000|2025-03-04 03:00:00|2104.7|2104.4|2105.7|2105.4|2107.7|2107.4|2102.3|2102|956
1741060800000|2025-03-04 04:00:00|2105.8|2105.5|2103.5|2103.2|2107.8|2107.5|2103.1|2102.8|535
1741064400000|2025-03-04 05:00:00|2103.6|2103.3|2107.1|2106.8|2110.2|2109.9|2099.1|2098.8|1881
1741068000000|2025-03-04 06:00:00|2106.9|2106.6|2107.8|2107.5|2109.3|2109|2103.8|2103.5|698
1741071600000|2025-03-04 07:00:00|2107.9|2107.6|2102|2101.7|2108.7|2108.4|2100.4|2100.1|1436
1741075200000|2025-03-04 08:00:00|2101.6|2101.3|2102.7|2102.4|2109.2|2108.9|2098.6|2098.3|2929
1741078800000|2025-03-04 09:00:00|2102.4|2102.1|2097.8|2097.5|2106.4|2106.1|2096.1|2095.8|2835
1741082400000|2025-03-04 10:00:00|2097.9|2097.6|2094|2093.7|2098.1|2097.8|2090.3|2090|3092
1741086000000|2025-03-04 11:00:00|2093.9|2093.6|2093.8|2093.5|2097|2096.7|2091.8|2091.5|2757
1741089600000|2025-03-04 12:00:00|2093.3|2093|2084.4|2084.1|2095.6|2095.3|2083.5|2083.2|7360
1741093200000|2025-03-04 13:00:00|2084.5|2084.2|2075.9|2075.6|2085.2|2084.9|2073.2|2072.9|12534
1741096800000|2025-03-04 14:00:00|2075.5|2075.2|2057.5|2057.2|2082.5|2082.2|2057|2056.7|46820
1741100400000|2025-03-04 15:00:00|2057.4|2057.1|2054.2|2053.9|2064.1|2063.8|2048|2047.7|45442
1741104000000|2025-03-04 16:00:00|2053.8|2053.5|2066|2065.7|2067.5|2067.2|2046.8|2046.5|34191
1741107600000|2025-03-04 17:00:00|2066.3|2066|2070.9|2070.6|2080.1|2079.8|2060.7|2060.4|31390
1741111200000|2025-03-04 18:00:00|2071|2070.7|2092.9|2092.6|2094.9|2094.6|2070.6|2070.3|22178
1741114800000|2025-03-04 19:00:00|2092.6|2092.3|2102.4|2102.1|2103.4|2103.1|2092.4|2092.1|23677
1741118400000|2025-03-04 20:00:00|2102.1|2101.8|2079.2|2078.9|2112.9|2112.6|2077|2076.7|50305
1741122000000|2025-03-04 21:00:00|2079|2078.7|2098.8|2097.8|2103.1|2102.8|2079|2078.7|24708
1741125600000|2025-03-04 22:00:00|2098.7|2097.7|2100.5|2099.5|2100.6|2099.6|2097.9|2096.9|0
1741129200000|2025-03-04 23:00:00|2100.3|2099.3|2104|2103.7|2105|2104.7|2097|2096.7|1446
1741132800000|2025-03-05 00:00:00|2103.9|2103.6|2103|2102.7|2106|2105.7|2097.1|2096.8|2131
1741136400000|2025-03-05 01:00:00|2103.1|2102.8|2098.5|2098.2|2103.5|2103.2|2094.1|2093.8|1989
1741140000000|2025-03-05 02:00:00|2098.6|2098.3|2094.5|2094.2|2099.6|2099.3|2092.3|2092|1693
1741143600000|2025-03-05 03:00:00|2094.3|2094|2100.7|2100.4|2102.9|2102.6|2091.9|2091.6|1882
1741147200000|2025-03-05 04:00:00|2100.6|2100.3|2100.4|2100.1|2103.1|2102.8|2099.4|2099.1|634
1741150800000|2025-03-05 05:00:00|2100.5|2100.2|2100.7|2100.4|2101.5|2101.2|2096.3|2096|457
1741154400000|2025-03-05 06:00:00|2100.8|2100.5|2100.3|2100|2102|2101.7|2097.3|2097|369
1741158000000|2025-03-05 07:00:00|2100.4|2100.1|2098.8|2098.5|2103.8|2103.5|2097.7|2097.4|1124
1741161600000|2025-03-05 08:00:00|2098.9|2098.6|2102.8|2102.5|2105.2|2104.9|2096.6|2096.3|2797
1741165200000|2025-03-05 09:00:00|2102.9|2102.6|2109.9|2109.6|2112.3|2112|2097.5|2097.2|2850
1741168800000|2025-03-05 10:00:00|2110|2109.7|2104.6|2104.3|2111.1|2110.8|2104.1|2103.8|2054
1741172400000|2025-03-05 11:00:00|2104.9|2104.6|2095.7|2095.4|2105.5|2105.2|2092.7|2092.4|2888
1741176000000|2025-03-05 12:00:00|2096.1|2095.8|2093.6|2093.3|2099.8|2099.5|2092.8|2092.5|3568
1741179600000|2025-03-05 13:00:00|2093.9|2093.6|2080.8|2080.5|2099|2098.7|2079.9|2079.6|12844
1741183200000|2025-03-05 14:00:00|2080.5|2080.2|2076.9|2076.6|2090.8|2090.5|2071.8|2071.5|31176
1741186800000|2025-03-05 15:00:00|2079.9|2079.6|2082.2|2081.9|2094.1|2093.8|2075|2074.7|32092
1741190400000|2025-03-05 16:00:00|2081.9|2081.6|2072.4|2072.1|2082|2081.7|2063|2062.7|27844
1741194000000|2025-03-05 17:00:00|2072.6|2072.3|2087.2|2086.9|2088.2|2087.9|2072.2|2071.9|17942
1741197600000|2025-03-05 18:00:00|2087.3|2087|2089.4|2089.1|2089.9|2089.6|2074.4|2074.1|23814
1741201200000|2025-03-05 19:00:00|2089.5|2089.2|2096.6|2096.3|2103.5|2103.2|2087.7|2087.4|16708
1741204800000|2025-03-05 20:00:00|2096.1|2095.8|2100.5|2100.2|2103.6|2103.3|2092.6|2092.3|40601
1741208400000|2025-03-05 21:00:00|2100|2099.7|2098.3|2097.3|2101.8|2101.5|2097.3|2097|9959
1741212000000|2025-03-05 22:00:00|2098.1|2097.1|2098.4|2097.4|2099|2098|2098.1|2097.1|0
1741215600000|2025-03-05 23:00:00|2099.2|2098.9|2099.3|2099|2102.6|2102.3|2097.8|2097.5|1354
1741219200000|2025-03-06 00:00:00|2099.1|2098.8|2096|2095.7|2101.6|2101.3|2095.5|2095.2|757
1741222800000|2025-03-06 01:00:00|2096.1|2095.8|2097.8|2097.5|2099.2|2098.9|2095.8|2095.5|863
1741226400000|2025-03-06 02:00:00|2097.9|2097.6|2097.6|2097.3|2099.6|2099.3|2096.8|2096.5|298
1741230000000|2025-03-06 03:00:00|2097.7|2097.4|2099.7|2099.4|2100.2|2099.9|2095.6|2095.3|401
1741233600000|2025-03-06 04:00:00|2099.6|2099.3|2100|2099.7|2100.9|2100.6|2099.2|2098.9|252
1741237200000|2025-03-06 05:00:00|2100.1|2099.8|2098|2097.7|2100.6|2100.3|2097.7|2097.4|448
1741240800000|2025-03-06 06:00:00|2098.1|2097.8|2101.1|2100.8|2101.7|2101.4|2097.5|2097.2|265
1741244400000|2025-03-06 07:00:00|2101.2|2100.9|2089.8|2089.5|2102.5|2102.2|2089.5|2089.2|1529
1741248000000|2025-03-06 08:00:00|2089.9|2089.6|2085.1|2084.8|2091.7|2091.4|2084.3|2084|3288
1741251600000|2025-03-06 09:00:00|2085.3|2085|2080.1|2079.8|2090.3|2090|2077.6|2077.3|3022
1741255200000|2025-03-06 10:00:00|2080|2079.7|2076.1|2075.8|2083.3|2083|2075.7|2075.4|2581
1741258800000|2025-03-06 11:00:00|2076|2075.7|2081.8|2081.5|2082.3|2082|2073|2072.7|3265
1741262400000|2025-03-06 12:00:00|2081.5|2081.2|2074.2|2073.9|2082|2081.7|2072.7|2072.4|4113
1741266000000|2025-03-06 13:00:00|2074.3|2074|2074.9|2074.6|2077.1|2076.8|2064.2|2063.9|10066
1741269600000|2025-03-06 14:00:00|2075|2074.7|2066.8|2066.5|2078.6|2078.3|2060.1|2059.8|31878
1741273200000|2025-03-06 15:00:00|2066.3|2066|2088.7|2088.4|2091.1|2090.8|2065.1|2064.8|33965
1741276800000|2025-03-06 16:00:00|2089|2088.7|2074.7|2074.4|2096.4|2096.1|2074.7|2074.4|27342
1741280400000|2025-03-06 17:00:00|2074.8|2074.5|2066.4|2066.1|2077.9|2077.6|2058.7|2058.4|30344
1741284000000|2025-03-06 18:00:00|2065.9|2065.6|2061.3|2061|2072.2|2071.9|2056.5|2056.2|16309
1741287600000|2025-03-06 19:00:00|2061.2|2060.9|2062.3|2062|2084.3|2084|2053.9|2053.6|26542
1741291200000|2025-03-06 20:00:00|2062|2061.7|2067.7|2067.4|2077.7|2077.4|2060.5|2060.2|40926
1741294800000|2025-03-06 21:00:00|2067.3|2067|2070.9|2069.9|2074.6|2074.3|2065.4|2065.1|13190
1741298400000|2025-03-06 22:00:00|2071|2070|2072.5|2071.5|2073.4|2072.4|2070.4|2069.4|0
1741302000000|2025-03-06 23:00:00|2073.2|2072.2|2072.8|2072.5|2073.9|2073.6|2069.5|2069.2|1161
1741305600000|2025-03-07 00:00:00|2072.6|2072.3|2072.8|2072.5|2074.9|2074.6|2069.7|2069.4|904
1741309200000|2025-03-07 01:00:00|2073.1|2072.8|2074.5|2074.2|2076.6|2076.3|2071.5|2071.2|537
1741312800000|2025-03-07 02:00:00|2074.4|2074.1|2073.5|2073.2|2076.7|2076.4|2072.3|2072|279
1741316400000|2025-03-07 03:00:00|2073.6|2073.3|2071|2070.7|2073.8|2073.5|2070.7|2070.4|251
1741320000000|2025-03-07 04:00:00|2070.9|2070.6|2071.6|2071.3|2072.3|2072|2068.8|2068.5|240
1741323600000|2025-03-07 05:00:00|2071.5|2071.2|2068.9|2068.6|2072|2071.7|2067.9|2067.6|225
1741327200000|2025-03-07 06:00:00|2069|2068.7|2066.6|2066.3|2069.4|2069.1|2066|2065.7|422
1741330800000|2025-03-07 07:00:00|2066.5|2066.2|2071.3|2071|2071.9|2071.6|2066|2065.7|859
1741334400000|2025-03-07 08:00:00|2071.5|2071.2|2070.4|2070.1|2073.2|2072.9|2067.7|2067.4|1956
1741338000000|2025-03-07 09:00:00|2070.2|2069.9|2073.3|2073|2077.3|2077|2069.7|2069.4|1999
1741341600000|2025-03-07 10:00:00|2073.2|2072.9|2072.5|2072.2|2073.6|2073.3|2068.8|2068.5|945
1741345200000|2025-03-07 11:00:00|2072.6|2072.3|2074.1|2073.8|2074.5|2074.2|2070.7|2070.4|1124
1741348800000|2025-03-07 12:00:00|2074.2|2073.9|2072.4|2072.1|2078.7|2078.4|2068.5|2068.2|5844
1741352400000|2025-03-07 13:00:00|2072.5|2072.2|2066.5|2066.2|2098|2097.7|2065.9|2065.6|18288
1741356000000|2025-03-07 14:00:00|2066.6|2066.3|2071.5|2071.2|2079.7|2079.4|2056.5|2056.2|41256
1741359600000|2025-03-07 15:00:00|2071.6|2071.3|2056.6|2056.3|2077.8|2077.5|2046.5|2046.2|43406
1741363200000|2025-03-07 16:00:00|2056.7|2056.4|2038.5|2038.2|2057.4|2057.1|2033.2|2032.9|28607
1741366800000|2025-03-07 17:00:00|2039|2038.7|2054.4|2054.1|2065|2064.7|2031.7|2031.4|30832
1741370400000|2025-03-07 18:00:00|2054.3|2054|2077.9|2077.6|2078|2077.7|2054.1|2053.8|24649
1741374000000|2025-03-07 19:00:00|2078|2077.7|2077.9|2077.6|2086|2085.7|2072.4|2072.1|19750
1741377600000|2025-03-07 20:00:00|2077.6|2077.3|2074.5|2074.2|2086.1|2085.8|2072.2|2071.9|40140
1741381200000|2025-03-07 21:00:00|2074.2|2073.9|2075.3|2074.3|2075.4|2075.1|2070.5|2070.2|11436
1741557600000|2025-03-09 22:00:00|2062.4|2062.1|2052.5|2052.2|2064.7|2064.4|2045.4|2045.1|3620
1741561200000|2025-03-09 23:00:00|2052.7|2052.4|2054|2053.7|2055|2054.7|2041.7|2041.4|1905
1741564800000|2025-03-10 00:00:00|2053.8|2053.5|2058.4|2058.1|2058.5|2058.2|2052.5|2052.2|1193
1741568400000|2025-03-10 01:00:00|2058.5|2058.2|2063.2|2062.9|2063.3|2063|2057.9|2057.6|981
1741572000000|2025-03-10 02:00:00|2062.9|2062.6|2064|2063.7|2065.1|2064.8|2061.6|2061.3|632
1741575600000|2025-03-10 03:00:00|2063.9|2063.6|2064|2063.7|2065.6|2065.3|2061.3|2061|575
1741579200000|2025-03-10 04:00:00|2064.1|2063.8|2063.4|2063.1|2066.3|2066|2063|2062.7|462
1741582800000|2025-03-10 05:00:00|2063.6|2063.3|2062.5|2062.2|2065.6|2065.3|2061.3|2061|419
1741586400000|2025-03-10 06:00:00|2062.6|2062.3|2064.6|2064.3|2066|2065.7|2062.5|2062.2|417
1741590000000|2025-03-10 07:00:00|2065|2064.7|2063.5|2063.2|2066.9|2066.6|2062.2|2061.9|1231
1741593600000|2025-03-10 08:00:00|2064.3|2064|2045.5|2045.2|2065|2064.7|2044.2|2043.9|4004
1741597200000|2025-03-10 09:00:00|2045.2|2044.9|2054.7|2054.4|2058.4|2058.1|2044.3|2044|2507
1741600800000|2025-03-10 10:00:00|2054.9|2054.6|2051.7|2051.4|2057.4|2057.1|2049.9|2049.6|2408
1741604400000|2025-03-10 11:00:00|2052.8|2052.5|2052.8|2052.5|2057.6|2057.3|2048.4|2048.1|4173
1741608000000|2025-03-10 12:00:00|2053|2052.7|2052.4|2052.1|2054|2053.7|2046|2045.7|5683
1741611600000|2025-03-10 13:00:00|2052.3|2052|2048.4|2048.1|2061.8|2061.5|2045|2044.7|31125
1741615200000|2025-03-10 14:00:00|2048.2|2047.9|2039.2|2038.9|2048.3|2048|2033.4|2033.1|31439
1741618800000|2025-03-10 15:00:00|2039.7|2039.4|2040.7|2040.4|2054.7|2054.4|2039.4|2039.1|25988
1741622400000|2025-03-10 16:00:00|2040.4|2040.1|2036.2|2035.9|2050.2|2049.9|2036|2035.7|15241
1741626000000|2025-03-10 17:00:00|2036.1|2035.8|2020.1|2019.8|2036.9|2036.6|2019.7|2019.4|22009
1741629600000|2025-03-10 18:00:00|2020|2019.7|2006.8|2006.5|2022.7|2022.4|2005.9|2005.6|26897
1741633200000|2025-03-10 19:00:00|2006.5|2006.2|2021.4|2021.1|2035.2|2034.9|2001.3|2001|64027
1741636800000|2025-03-10 20:00:00|2021.2|2020.9|2024.6|2023.6|2025|2024.7|2017.6|2017.3|15561
1741640400000|2025-03-10 21:00:00|2024.7|2023.7|2022|2021|2025|2024|2022|2021|0
1741644000000|2025-03-10 22:00:00|2025.1|2024.8|2021.1|2020.8|2027|2026.7|2017.7|2017.4|2580
1741647600000|2025-03-10 23:00:00|2020.9|2020.6|2018|2017.7|2023.3|2023|2010.4|2010.1|2793
1741651200000|2025-03-11 00:00:00|2018.4|2018.1|2010|2009.7|2020.3|2020|2002.6|2002.3|3985
1741654800000|2025-03-11 01:00:00|2010.1|2009.8|2015|2014.7|2016.3|2016|2001.8|2001.5|2052
1741658400000|2025-03-11 02:00:00|2015.1|2014.8|2025.6|2025.3|2027.6|2027.3|2014|2013.7|1837
1741662000000|2025-03-11 03:00:00|2025.7|2025.4|2028.2|2027.9|2033.4|2033.1|2025.7|2025.4|1551
1741665600000|2025-03-11 04:00:00|2028.1|2027.8|2031|2030.7|2033.5|2033.2|2026.5|2026.2|722
1741669200000|2025-03-11 05:00:00|2030.9|2030.6|2032.1|2031.8|2034|2033.7|2028.7|2028.4|668
1741672800000|2025-03-11 06:00:00|2031.8|2031.5|2029.2|2028.9|2033.9|2033.6|2028.7|2028.4|761
1741676400000|2025-03-11 07:00:00|2029.7|2029.4|2033.3|2033|2034.9|2034.6|2025.7|2025.4|1421
1741680000000|2025-03-11 08:00:00|2033.2|2032.9|2039.6|2039.3|2040|2039.7|2030.9|2030.6|5630
1741683600000|2025-03-11 09:00:00|2039.5|2039.2|2041.8|2041.5|2044.2|2043.9|2038.1|2037.8|5860
1741687200000|2025-03-11 10:00:00|2041.6|2041.3|2041|2040.7|2043.9|2043.6|2037.6|2037.3|3518
1741690800000|2025-03-11 11:00:00|2040.9|2040.6|2041.7|2041.4|2043.2|2042.9|2037.7|2037.4|6935
1741694400000|2025-03-11 12:00:00|2041.6|2041.3|2033.1|2032.8|2042.5|2042.2|2031.2|2030.9|7151
1741698000000|2025-03-11 13:00:00|2033.2|2032.9|2028.2|2027.9|2039.3|2039|2019.6|2019.3|38856
1741701600000|2025-03-11 14:00:00|2025.3|2025|2007|2006.7|2040.6|2040.3|2001.8|2001.5|56070
1741705200000|2025-03-11 15:00:00|2006.8|2006.5|2018.6|2018.3|2030.3|2030|2004.7|2004.4|33080
1741708800000|2025-03-11 16:00:00|2018.5|2018.2|2009.4|2009.1|2022|2021.7|2007.8|2007.5|22157
1741712400000|2025-03-11 17:00:00|2009.5|2009.2|2008.1|2007.8|2014.7|2014.4|1999.1|1998.8|27491
1741716000000|2025-03-11 18:00:00|2007.7|2007.4|2041.3|2041|2045.7|2045.4|2007.4|2007.1|36255
1741719600000|2025-03-11 19:00:00|2041.5|2041.2|2021.6|2021.3|2046.5|2046.2|2021.6|2021.3|53558
1741723200000|2025-03-11 20:00:00|2021.5|2021.2|2025.4|2024.4|2029.4|2029.1|2020.6|2020.3|13899
1741726800000|2025-03-11 21:00:00|2025.3|2024.3|2025.8|2024.8|2026.3|2025.3|2025.1|2024.1|0
1741730400000|2025-03-11 22:00:00|2026.8|2025.8|2030.8|2030.5|2031.7|2031.4|2023.7|2023.4|1200
1741734000000|2025-03-11 23:00:00|2030.5|2030.2|2031|2030.7|2031.5|2031.2|2026.6|2026.3|701
1741737600000|2025-03-12 00:00:00|2031.2|2030.9|2031|2030.7|2033.9|2033.6|2028.5|2028.2|1463
1741741200000|2025-03-12 01:00:00|2030.9|2030.6|2031.2|2030.9|2032.1|2031.8|2027.8|2027.5|474
1741744800000|2025-03-12 02:00:00|2031.1|2030.8|2029.3|2029|2033.6|2033.3|2028.7|2028.4|435
1741748400000|2025-03-12 03:00:00|2029.4|2029.1|2028.4|2028.1|2030.1|2029.8|2026.8|2026.5|414
1741752000000|2025-03-12 04:00:00|2028.3|2028|2029.3|2029|2031.2|2030.9|2027.5|2027.2|293
1741755600000|2025-03-12 05:00:00|2029.4|2029.1|2032.6|2032.3|2032.9|2032.6|2029.2|2028.9|398
1741759200000|2025-03-12 06:00:00|2032.4|2032.1|2026.2|2025.9|2032.6|2032.3|2025.2|2024.9|499
1741762800000|2025-03-12 07:00:00|2026.3|2026|2031.5|2031.2|2032.6|2032.3|2025.1|2024.8|950
1741766400000|2025-03-12 08:00:00|2031.4|2031.1|2037.2|2036.9|2037.6|2037.3|2027.4|2027.1|2346
1741770000000|2025-03-12 09:00:00|2037.4|2037.1|2033.9|2033.6|2038.2|2037.9|2030.5|2030.2|2004
1741773600000|2025-03-12 10:00:00|2034.1|2033.8|2032.4|2032.1|2034.8|2034.5|2028.9|2028.6|1705
1741777200000|2025-03-12 11:00:00|2032.3|2032|2033.3|2033|2036.6|2036.3|2031.9|2031.6|2819
1741780800000|2025-03-12 12:00:00|2033.4|2033.1|2046.9|2046.6|2075.9|2075.6|2031.5|2031.2|27003
1741784400000|2025-03-12 13:00:00|2046.8|2046.5|2030.2|2029.9|2051.1|2050.8|2022.8|2022.5|38660
1741788000000|2025-03-12 14:00:00|2029.9|2029.6|2014.1|2013.8|2032.1|2031.8|2013.2|2012.9|37582
1741791600000|2025-03-12 15:00:00|2014|2013.7|2019|2018.7|2023|2022.7|2009|2008.7|26403
1741795200000|2025-03-12 16:00:00|2018.9|2018.6|2021.4|2021.1|2030.1|2029.8|2014.7|2014.4|22936
1741798800000|2025-03-12 17:00:00|2022|2021.7|2022.2|2021.9|2036.2|2035.9|2020.2|2019.9|18037
1741802400000|2025-03-12 18:00:00|2022.3|2022|2037.3|2037|2041.3|2041|2021.2|2020.9|17156
1741806000000|2025-03-12 19:00:00|2037|2036.7|2024.9|2024.6|2037.2|2036.9|2024.8|2024.5|34360
1741809600000|2025-03-12 20:00:00|2024.8|2024.5|2023.1|2022.1|2026.7|2026.4|2022.2|2021.9|10237
1741813200000|2025-03-12 21:00:00|2023|2022|2023.2|2022.2|2023.7|2022.7|2023|2022|0
1741816800000|2025-03-12 22:00:00|2023.4|2022.4|2026.5|2026.2|2027.2|2026.9|2021.8|2021.5|1261
1741820400000|2025-03-12 23:00:00|2026.7|2026.4|2030.2|2029.9|2030.5|2030.2|2026.4|2026.1|784
1741824000000|2025-03-13 00:00:00|2030.3|2030|2027.5|2027.2|2032|2031.7|2026.9|2026.6|767
1741827600000|2025-03-13 01:00:00|2027.4|2027.1|2028.9|2028.6|2029.2|2028.9|2025.5|2025.2|1132
1741831200000|2025-03-13 02:00:00|2028.7|2028.4|2026.8|2026.5|2029.9|2029.6|2026.6|2026.3|542
1741834800000|2025-03-13 03:00:00|2026.7|2026.4|2021.4|2021.1|2027|2026.7|2020.7|2020.4|960
1741838400000|2025-03-13 04:00:00|2021.5|2021.2|2018.4|2018.1|2023.1|2022.8|2016|2015.7|1448
1741842000000|2025-03-13 05:00:00|2018.3|2018|2016.6|2016.3|2019.6|2019.3|2013.8|2013.5|729
1741845600000|2025-03-13 06:00:00|2016.5|2016.2|2018.7|2018.4|2019.6|2019.3|2010.8|2010.5|1123
1741849200000|2025-03-13 07:00:00|2019|2018.7|2011|2010.7|2019.6|2019.3|2009.5|2009.2|1392
1741852800000|2025-03-13 08:00:00|2010.9|2010.6|2018.4|2018.1|2018.6|2018.3|2008.5|2008.2|2946
1741856400000|2025-03-13 09:00:00|2018.3|2018|2026|2025.7|2026.3|2026|2015.6|2015.3|1806
1741860000000|2025-03-13 10:00:00|2025.9|2025.6|2024.8|2024.5|2027.8|2027.5|2023|2022.7|1996
1741863600000|2025-03-13 11:00:00|2024.9|2024.6|2021.6|2021.3|2026.4|2026.1|2017.7|2017.4|5501
1741867200000|2025-03-13 12:00:00|2021.5|2021.2|2024.3|2024|2028.6|2028.3|2015.1|2014.8|9335
1741870800000|2025-03-13 13:00:00|2024.1|2023.8|2013.2|2012.9|2034.3|2034|2012.1|2011.8|29887
1741874400000|2025-03-13 14:00:00|2013.1|2012.8|2011.4|2011.1|2028.4|2028.1|2009.6|2009.3|30272
1741878000000|2025-03-13 15:00:00|2011.8|2011.5|1998|1997.7|2014.8|2014.5|1997.4|1997.1|29781
1741881600000|2025-03-13 16:00:00|1998.2|1997.9|2000.2|1999.9|2007.9|2007.6|1995.7|1995.4|27927
1741885200000|2025-03-13 17:00:00|2000.1|1999.8|1984.2|1983.9|2002.3|2002|1983.6|1983.3|22271
1741888800000|2025-03-13 18:00:00|1983.8|1983.5|2002.5|2002.2|2003.3|2003|1983.6|1983.3|18471
1741892400000|2025-03-13 19:00:00|2002|2001.7|1994.6|1994.3|2006|2005.7|1991.9|1991.6|35425
1741896000000|2025-03-13 20:00:00|1993.9|1993.6|1998.7|1997.7|1999.5|1999.2|1993.8|1993.5|10383
1741899600000|2025-03-13 21:00:00|1998.8|1997.8|1998.4|1997.4|1998.8|1997.8|1996.9|1995.9|0
1741903200000|2025-03-13 22:00:00|1999.9|1998.9|2006.9|2006.6|2008.3|2008|1999|1998.2|1806
1741906800000|2025-03-13 23:00:00|2007|2006.7|2007|2006.7|2010|2009.7|2006.2|2005.9|791
1741910400000|2025-03-14 00:00:00|2006.7|2006.4|2010.7|2010.4|2012.6|2012.3|2004.5|2004.2|1063
1741914000000|2025-03-14 01:00:00|2011|2010.7|2011.5|2011.2|2014.5|2014.2|2010|2009.7|960
1741917600000|2025-03-14 02:00:00|2011.6|2011.3|2014|2013.7|2014.6|2014.3|2011.6|2011.3|664
1741921200000|2025-03-14 03:00:00|2013.9|2013.6|2014.8|2014.5|2016.1|2015.8|2013.8|2013.5|538
1741924800000|2025-03-14 04:00:00|2014.6|2014.3|2014.8|2014.5|2015.2|2014.9|2013.3|2013|324
1741928400000|2025-03-14 05:00:00|2014.7|2014.4|2012.2|2011.9|2016|2015.7|2011.9|2011.6|369
1741932000000|2025-03-14 06:00:00|2012.1|2011.8|2012.5|2012.2|2012.8|2012.5|2009.8|2009.5|384
1741935600000|2025-03-14 07:00:00|2011.6|2011.3|2009.7|2009.4|2012.3|2012|2008.5|2008.2|810
1741939200000|2025-03-14 08:00:00|2009.4|2009.1|2013.4|2013.1|2014.4|2014.1|2007.3|2007|1452
1741942800000|2025-03-14 09:00:00|2013.6|2013.3|2013.8|2013.5|2016|2015.7|2012.4|2012.1|1158
1741946400000|2025-03-14 10:00:00|2013.9|2013.6|2013.3|2013|2015.5|2015.2|2010.1|2009.8|2422
1741950000000|2025-03-14 11:00:00|2013|2012.7|2013.3|2013|2017.1|2016.8|2010.6|2010.3|2556
1741953600000|2025-03-14 12:00:00|2013.4|2013.1|2017.1|2016.8|2018.7|2018.4|2012.7|2012.4|4282
1741957200000|2025-03-14 13:00:00|2017|2016.7|2022.3|2022|2027.6|2027.3|2012.7|2012.4|40179
1741960800000|2025-03-14 14:00:00|2021|2020.7|2030.8|2030.5|2030.8|2030.5|2006.4|2006.1|48859
1741964400000|2025-03-14 15:00:00|2031|2030.7|2039.2|2038.9|2041.5|2041.2|2029.7|2029.4|30841
1741968000000|2025-03-14 16:00:00|2039.4|2039.1|2039.5|2039.2|2040.6|2040.3|2029.5|2029.2|28313
1741971600000|2025-03-14 17:00:00|2038.6|2038.3|2032.5|2032.2|2041.4|2041.1|2032|2031.7|18737
1741975200000|2025-03-14 18:00:00|2032.7|2032.4|2037.7|2037.4|2041|2040.7|2032.5|2032.2|18771
1741978800000|2025-03-14 19:00:00|2037.4|2037.1|2042.2|2041.9|2043.7|2043.4|2034.2|2033.9|38730
1741982400000|2025-03-14 20:00:00|2042|2041.7|2036.6|2035.6|2042|2041.7|2035.6|2035.3|12111
1742162400000|2025-03-16 22:00:00|2035.1|2034.8|2027|2026.7|2038.7|2038.4|2026.2|2025.9|1348
1742166000000|2025-03-16 23:00:00|2027.3|2027|2027.3|2027|2029.8|2029.5|2025.9|2025.6|428
1742169600000|2025-03-17 00:00:00|2027.6|2027.3|2029.4|2029.1|2030.8|2030.5|2026.6|2026.3|270
1742173200000|2025-03-17 01:00:00|2029.3|2029|2027.9|2027.6|2030.8|2030.5|2027.6|2027.3|98
1742176800000|2025-03-17 02:00:00|2027.8|2027.5|2026.9|2026.6|2028|2027.7|2026|2025.7|131
1742180400000|2025-03-17 03:00:00|2026.8|2026.5|2026.7|2026.4|2027.8|2027.5|2025.5|2025.2|187
1742184000000|2025-03-17 04:00:00|2026.6|2026.3|2027.4|2027.1|2028.4|2028.1|2026.4|2026.1|92
1742187600000|2025-03-17 05:00:00|2027.3|2027|2027|2026.7|2028.4|2028.1|2026.7|2026.4|444
1742191200000|2025-03-17 06:00:00|2027.2|2026.9|2025.9|2025.6|2027.7|2027.4|2023.4|2023.1|277
1742194800000|2025-03-17 07:00:00|2025.8|2025.5|2026.7|2026.4|2027|2026.7|2022.7|2022.4|399
1742198400000|2025-03-17 08:00:00|2026.3|2026|2028.9|2028.6|2029.5|2029.2|2022.8|2022.5|1799
1742202000000|2025-03-17 09:00:00|2028.7|2028.4|2029.3|2029|2031.5|2031.2|2028.1|2027.8|1856
1742205600000|2025-03-17 10:00:00|2029.2|2028.9|2032.8|2032.5|2033.4|2033.1|2028.6|2028.3|1420
1742209200000|2025-03-17 11:00:00|2033|2032.7|2031.5|2031.2|2035.4|2035.1|2031.2|2030.9|2196
1742212800000|2025-03-17 12:00:00|2031.4|2031.1|2040.5|2040.2|2042.9|2042.6|2028.7|2028.4|8423
1742216400000|2025-03-17 13:00:00|2040.4|2040.1|2051.3|2051|2060.9|2060.6|2037.6|2037.3|52411
1742220000000|2025-03-17 14:00:00|2051.4|2051.1|2050.5|2050.2|2054.2|2053.9|2044|2043.7|58174
1742223600000|2025-03-17 15:00:00|2050.6|2050.3|2053|2052.7|2061.7|2061.4|2050.1|2049.8|35915
1742227200000|2025-03-17 16:00:00|2052.9|2052.6|2057.5|2057.2|2060.7|2060.4|2051|2050.7|33475
1742230800000|2025-03-17 17:00:00|2057.4|2057.1|2064.4|2064.1|2065.3|2065|2054.7|2054.4|25047
1742234400000|2025-03-17 18:00:00|2064.3|2064|2070.6|2070.3|2073.4|2073.1|2064.2|2063.9|25566
1742238000000|2025-03-17 19:00:00|2070.7|2070.4|2066.9|2066.6|2072.7|2072.4|2066.2|2065.9|44402
1742241600000|2025-03-17 20:00:00|2066.8|2066.5|2064.4|2063.4|2066.8|2066.5|2062.7|2062.4|7965
1742245200000|2025-03-17 21:00:00|2064.3|2063.3|2064.2|2063.2|2064.5|2063.5|2063.5|2062.5|0
1742248800000|2025-03-17 22:00:00|2064.3|2064|2064.6|2064.3|2066.9|2066.6|2063|2062.7|775
1742252400000|2025-03-17 23:00:00|2064.7|2064.4|2063.6|2063.3|2064.7|2064.4|2062.2|2061.9|202
1742256000000|2025-03-18 00:00:00|2063.5|2063.2|2062.7|2062.4|2064.2|2063.9|2061.9|2061.6|245
1742259600000|2025-03-18 01:00:00|2062.6|2062.3|2058.2|2057.9|2063.7|2063.4|2057.6|2057.3|206
1742263200000|2025-03-18 02:00:00|2058.3|2058|2058|2057.7|2058.9|2058.6|2056.9|2056.6|116
1742266800000|2025-03-18 03:00:00|2058.1|2057.8|2056.3|2056|2058.3|2058|2055.3|2055|333
1742270400000|2025-03-18 04:00:00|2056.1|2055.8|2055.4|2055.1|2057.4|2057.1|2054.6|2054.3|184
1742274000000|2025-03-18 05:00:00|2055.3|2055|2056.3|2056|2056.8|2056.5|2055.3|2055|233
1742277600000|2025-03-18 06:00:00|2056.2|2055.9|2057.6|2057.3|2058.3|2058|2055.3|2055|182
1742281200000|2025-03-18 07:00:00|2057.5|2057.2|2057.1|2056.8|2058.7|2058.4|2056.2|2055.9|315
1742284800000|2025-03-18 08:00:00|2057|2056.7|2062.1|2061.8|2063.8|2063.5|2055.3|2055|2001
1742288400000|2025-03-18 09:00:00|2062.3|2062|2061.4|2061.1|2064|2063.7|2060.9|2060.6|2575
1742292000000|2025-03-18 10:00:00|2061.2|2060.9|2059.1|2058.8|2061.4|2061.1|2055.2|2054.9|4763
1742295600000|2025-03-18 11:00:00|2059.2|2058.9|2057.2|2056.9|2060.3|2060|2053.1|2052.8|4659
1742299200000|2025-03-18 12:00:00|2057.1|2056.8|2052.4|2052.1|2059|2058.7|2052.1|2051.8|7902
1742302800000|2025-03-18 13:00:00|2052.3|2052|2045.3|2045|2056.1|2055.8|2041.9|2041.6|35267
1742306400000|2025-03-18 14:00:00|2045.2|2044.9|2046.2|2045.9|2054.4|2054.1|2043.2|2042.9|63056
1742310000000|2025-03-18 15:00:00|2046.1|2045.8|2042.9|2042.6|2049.8|2049.5|2040.4|2040.1|32335
1742313600000|2025-03-18 16:00:00|2043|2042.7|2048.3|2048|2052.6|2052.3|2042|2041.7|23037
1742317200000|2025-03-18 17:00:00|2048.2|2047.9|2050|2049.7|2054.1|2053.8|2043.6|2043.3|21474
1742320800000|2025-03-18 18:00:00|2050.1|2049.8|2049.2|2048.9|2053.2|2052.9|2044.6|2044.3|23309
1742324400000|2025-03-18 19:00:00|2049.1|2048.8|2049|2048.7|2053.5|2053.2|2046.8|2046.5|35879
1742328000000|2025-03-18 20:00:00|2049.3|2049|2049.7|2048.7|2052.1|2051.8|2048.8|2048.5|8580
1742331600000|2025-03-18 21:00:00|2049.8|2048.8|2050.2|2049.2|2050.3|2049.3|2049.5|2048.5|1
1742335200000|2025-03-18 22:00:00|2049.7|2049.4|2051|2050.7|2052.1|2051.8|2046|2045.7|1220
1742338800000|2025-03-18 23:00:00|2051.2|2050.9|2052.6|2052.3|2053.4|2053.1|2049.9|2049.6|462
1742342400000|2025-03-19 00:00:00|2052.5|2052.2|2056.9|2056.6|2058.1|2057.8|2052.2|2051.9|989
1742346000000|2025-03-19 01:00:00|2056.8|2056.5|2055.6|2055.3|2057.1|2056.8|2055.1|2054.8|504
1742349600000|2025-03-19 02:00:00|2055.8|2055.5|2054.9|2054.6|2057.2|2056.9|2054.8|2054.5|519
1742353200000|2025-03-19 03:00:00|2055|2054.7|2055|2054.7|2056.6|2056.3|2054.3|2054|347
1742356800000|2025-03-19 04:00:00|2055.1|2054.8|2052.9|2052.6|2055.2|2054.9|2052.3|2052|187
1742360400000|2025-03-19 05:00:00|2053|2052.7|2053.1|2052.8|2055.1|2054.8|2052.3|2052|230
1742364000000|2025-03-19 06:00:00|2053|2052.7|2052.3|2052|2053.1|2052.8|2050.6|2050.3|205
1742367600000|2025-03-19 07:00:00|2052.2|2051.9|2048.5|2048.2|2052.3|2052|2046.2|2045.9|1816
1742371200000|2025-03-19 08:00:00|2048.7|2048.4|2051.7|2051.4|2054.4|2054.1|2048.2|2047.9|2261
1742374800000|2025-03-19 09:00:00|2051.8|2051.5|2054.3|2054|2055|2054.7|2049.5|2049.2|2681
1742378400000|2025-03-19 10:00:00|2054.4|2054.1|2054.6|2054.3|2056.9|2056.6|2054|2053.7|2868
1742382000000|2025-03-19 11:00:00|2054.5|2054.2|2053.4|2053.1|2057.1|2056.8|2051.6|2051.3|5960
1742385600000|2025-03-19 12:00:00|2053.2|2052.9|2050.3|2050|2054.6|2054.3|2049.1|2048.8|9027
1742389200000|2025-03-19 13:00:00|2050.4|2050.1|2058|2057.7|2062.9|2062.6|2048.4|2048.1|33989
1742392800000|2025-03-19 14:00:00|2058.1|2057.8|2063.5|2063.2|2067|2066.7|2057.2|2056.9|31613
1742396400000|2025-03-19 15:00:00|2063.4|2063.1|2067.8|2067.5|2069.4|2069.1|2061.1|2060.8|25191
1742400000000|2025-03-19 16:00:00|2067.4|2067.1|2066.2|2065.9|2070.6|2070.3|2065.5|2065.2|18819
1742403600000|2025-03-19 17:00:00|2065.9|2065.6|2057.6|2057.3|2067.4|2067.1|2056.2|2055.9|14811
1742407200000|2025-03-19 18:00:00|2057.2|2056.9|2087.7|2087.4|2088.8|2088.5|2052.3|2052|40119
1742410800000|2025-03-19 19:00:00|2087.6|2087.3|2082.7|2082.4|2095.7|2095.4|2074.4|2074.1|57525
1742414400000|2025-03-19 20:00:00|2083|2082.7|2082.9|2081.9|2085.5|2085.2|2082.4|2081.8|11089
1742418000000|2025-03-19 21:00:00|2083|2082|2083.4|2082.4|2083.5|2082.5|2082.9|2081.9|0
1742421600000|2025-03-19 22:00:00|2083.6|2082.6|2089.5|2089.2|2091|2090.7|2083.2|2082.4|1150
1742425200000|2025-03-19 23:00:00|2089.4|2089.1|2091|2090.7|2091.4|2091.1|2088.5|2088.2|671
1742428800000|2025-03-20 00:00:00|2090.9|2090.6|2092.1|2091.8|2092.8|2092.5|2088.3|2088|1611
1742432400000|2025-03-20 01:00:00|2092|2091.7|2090|2089.7|2092.3|2092|2089.4|2089.1|519
1742436000000|2025-03-20 02:00:00|2089.9|2089.6|2093.4|2093.1|2094.2|2093.9|2089.9|2089.6|725
1742439600000|2025-03-20 03:00:00|2093.5|2093.2|2094.4|2094.1|2096|2095.7|2093.5|2093.2|651
1742443200000|2025-03-20 04:00:00|2094.3|2094|2094.1|2093.8|2095.3|2095|2093.5|2093.2|211
1742446800000|2025-03-20 05:00:00|2094.2|2093.9|2095|2094.7|2095.3|2095|2093.1|2092.8|495
1742450400000|2025-03-20 06:00:00|2095.1|2094.8|2091.3|2091|2095.2|2094.9|2091.2|2090.9|456
1742454000000|2025-03-20 07:00:00|2091.2|2090.9|2089.1|2088.8|2093.1|2092.8|2088.6|2088.3|1361
1742457600000|2025-03-20 08:00:00|2089.5|2089.2|2091.9|2091.6|2093.5|2093.2|2088.6|2088.3|2343
1742461200000|2025-03-20 09:00:00|2091.8|2091.5|2080.7|2080.4|2092.4|2092.1|2079|2078.7|3574
1742464800000|2025-03-20 10:00:00|2080.9|2080.6|2069.9|2069.6|2081.2|2080.9|2063.1|2062.8|5752
1742468400000|2025-03-20 11:00:00|2069.8|2069.5|2071.8|2071.5|2072.9|2072.6|2067.1|2066.8|3568
1742472000000|2025-03-20 12:00:00|2071.6|2071.3|2066.3|2066|2072.4|2072.1|2066.1|2065.8|4691
1742475600000|2025-03-20 13:00:00|2066.4|2066.1|2078.7|2078.4|2079.6|2079.3|2059.8|2059.5|25355
1742479200000|2025-03-20 14:00:00|2078.6|2078.3|2087.2|2086.9|2090.9|2090.6|2078|2077.7|25790
1742482800000|2025-03-20 15:00:00|2087.4|2087.1|2084.9|2084.6|2091.4|2091.1|2083.8|2083.5|14658
1742486400000|2025-03-20 16:00:00|2085|2084.7|2074.2|2073.9|2089.9|2089.6|2072.8|2072.5|20560
1742490000000|2025-03-20 17:00:00|2073.9|2073.6|2071.1|2070.8|2080.7|2080.4|2069|2068.7|13154
1742493600000|2025-03-20 18:00:00|2071.2|2070.9|2068.6|2068.3|2074.4|2074.1|2066|2065.7|12089
1742497200000|2025-03-20 19:00:00|2068.3|2068|2068.3|2068|2076.1|2075.8|2066.8|2066.5|29134
1742500800000|2025-03-20 20:00:00|2068.1|2067.8|2067|2066|2068.9|2068.6|2066.3|2065.9|11373
1742504400000|2025-03-20 21:00:00|2066.9|2065.9|2066.7|2065.7|2067.4|2066.4|2066.5|2065.5|0
1742508000000|2025-03-20 22:00:00|2066.8|2066.4|2068.3|2068|2070.6|2070.3|2066.8|2066.4|1270
1742511600000|2025-03-20 23:00:00|2068.2|2067.9|2068.8|2068.5|2069.4|2069.1|2065.4|2065.1|586
1742515200000|2025-03-21 00:00:00|2068.5|2068.2|2070.3|2070|2072.2|2071.9|2068.1|2067.8|753
1742518800000|2025-03-21 01:00:00|2070.2|2069.9|2071.8|2071.5|2072.4|2072.1|2068.9|2068.6|350
1742522400000|2025-03-21 02:00:00|2071.7|2071.4|2070.4|2070.1|2072.3|2072|2069.7|2069.4|1052
1742526000000|2025-03-21 03:00:00|2070.6|2070.3|2067.5|2067.2|2070.7|2070.4|2067.4|2067.1|909
1742529600000|2025-03-21 04:00:00|2067.4|2067.1|2065|2064.7|2068.4|2068.1|2064.5|2064.2|721
1742533200000|2025-03-21 05:00:00|2064.9|2064.6|2062.9|2062.6|2065.6|2065.3|2060.4|2060.1|1005
1742536800000|2025-03-21 06:00:00|2062.8|2062.5|2065.7|2065.4|2065.9|2065.6|2061.6|2061.3|814
1742540400000|2025-03-21 07:00:00|2065.6|2065.3|2060|2059.7|2065.9|2065.6|2056|2055.7|2212
1742544000000|2025-03-21 08:00:00|2059.9|2059.6|2053.2|2052.9|2063.6|2063.3|2048|2047.7|4733
1742547600000|2025-03-21 09:00:00|2053.5|2053.2|2056.7|2056.4|2058.3|2058|2050.8|2050.5|1730
1742551200000|2025-03-21 10:00:00|2056.8|2056.5|2060.6|2060.3|2061.3|2061|2055.7|2055.4|2075
1742554800000|2025-03-21 11:00:00|2060.7|2060.4|2057.6|2057.3|2061.2|2060.9|2056.8|2056.5|1772
1742558400000|2025-03-21 12:00:00|2057.3|2057|2046.2|2045.9|2060.7|2060.4|2045.5|2045.2|4598
1742562000000|2025-03-21 13:00:00|2046.3|2046|2046.5|2046.2|2048.8|2048.5|2039.3|2039|29419
1742565600000|2025-03-21 14:00:00|2046.6|2046.3|2050.3|2050|2050.5|2050.2|2034.3|2034|21686
1742569200000|2025-03-21 15:00:00|2050.7|2050.4|2044.7|2044.4|2051.9|2051.6|2042.5|2042.2|16462
1742572800000|2025-03-21 16:00:00|2044.5|2044.2|2059.9|2059.6|2060.4|2060.1|2043.4|2043.1|18265
1742576400000|2025-03-21 17:00:00|2059.7|2059.4|2056.3|2056|2061.5|2061.2|2053|2052.7|11541
1742580000000|2025-03-21 18:00:00|2056.2|2055.9|2057.3|2057|2060.7|2060.4|2054.5|2054.2|10892
1742583600000|2025-03-21 19:00:00|2057.5|2057.2|2056.3|2056|2058|2057.7|2051.4|2051.1|49145
1742587200000|2025-03-21 20:00:00|2056.2|2055.9|2059.8|2058.8|2060|2059.7|2055.4|2055.1|14431
1742767200000|2025-03-23 22:00:00|2069|2068.7|2069.1|2068.8|2074.9|2074.6|2068.8|2068.5|1713
1742770800000|2025-03-23 23:00:00|2069.2|2068.9|2071.9|2071.6|2072.2|2071.9|2068.2|2067.9|583
1742774400000|2025-03-24 00:00:00|2072|2071.7|2072.8|2072.5|2073.6|2073.3|2070.3|2070|1139
1742778000000|2025-03-24 01:00:00|2072.7|2072.4|2072.6|2072.3|2073.2|2072.9|2070.8|2070.5|679
1742781600000|2025-03-24 02:00:00|2072.5|2072.2|2073.2|2072.9|2073.4|2073.1|2071.6|2071.3|307
1742785200000|2025-03-24 03:00:00|2073.1|2072.8|2072.7|2072.4|2073.7|2073.4|2072.3|2072|297
1742788800000|2025-03-24 04:00:00|2072.8|2072.5|2073|2072.7|2073.3|2073|2072|2071.7|173
1742792400000|2025-03-24 05:00:00|2073.1|2072.8|2073.2|2072.9|2074|2073.7|2073|2072.7|176
1742796000000|2025-03-24 06:00:00|2073.3|2073|2076.9|2076.6|2077.6|2077.3|2072.9|2072.6|759
1742799600000|2025-03-24 07:00:00|2077|2076.7|2077.9|2077.6|2079.1|2078.8|2076.7|2076.4|1392
1742803200000|2025-03-24 08:00:00|2078|2077.7|2081.4|2081.1|2081.9|2081.6|2077.6|2077.3|2218
1742806800000|2025-03-24 09:00:00|2081.5|2081.2|2079.8|2079.5|2083.2|2082.9|2078.1|2077.8|1716
1742810400000|2025-03-24 10:00:00|2079.7|2079.4|2084|2083.7|2085|2084.7|2079.2|2078.9|1319
1742814000000|2025-03-24 11:00:00|2083.8|2083.5|2083.5|2083.2|2086|2085.7|2083.1|2082.8|1900
1742817600000|2025-03-24 12:00:00|2083.4|2083.1|2090|2089.7|2090.7|2090.4|2082.8|2082.5|4247
1742821200000|2025-03-24 13:00:00|2090.1|2089.8|2095.9|2095.6|2099.3|2099|2086|2085.7|32018
1742824800000|2025-03-24 14:00:00|2095.8|2095.5|2103.6|2103.3|2103.7|2103.4|2092|2091.7|21005
1742828400000|2025-03-24 15:00:00|2103.5|2103.2|2104.4|2104.1|2108|2107.7|2101.3|2101|14697
1742832000000|2025-03-24 16:00:00|2104.5|2104.2|2097.2|2096.9|2107.8|2107.5|2096.5|2096.2|19584
1742835600000|2025-03-24 17:00:00|2097.3|2097|2099.9|2099.6|2100.9|2100.6|2095.1|2094.8|8815
1742839200000|2025-03-24 18:00:00|2099.8|2099.5|2103.6|2103.3|2105.8|2105.5|2095.1|2094.8|17443
1742842800000|2025-03-24 19:00:00|2103.7|2103.4|2107.7|2107.4|2110.8|2110.5|2102.3|2102|34341
1742846400000|2025-03-24 20:00:00|2107.5|2107.2|2105.1|2104.1|2109.6|2109.3|2104.6|2104.1|11618
1742850000000|2025-03-24 21:00:00|2105.3|2104.3|2105.5|2104.5|2105.5|2104.5|2105.1|2104.1|0
1742853600000|2025-03-24 22:00:00|2105.4|2104.4|2103.3|2103|2106.1|2105.8|2102.4|2102.1|839
1742857200000|2025-03-24 23:00:00|2103.2|2102.9|2103.1|2102.8|2104.1|2103.8|2102.3|2102|427
1742860800000|2025-03-25 00:00:00|2103.2|2102.9|2103.3|2103|2103.6|2103.3|2099.9|2099.6|859
1742864400000|2025-03-25 01:00:00|2103.2|2102.9|2104.2|2103.9|2106.1|2105.8|2102.6|2102.3|669
1742868000000|2025-03-25 02:00:00|2104|2103.7|2103|2102.7|2104.1|2103.8|2102.2|2101.9|286
1742871600000|2025-03-25 03:00:00|2103.1|2102.8|2101.3|2101|2103.4|2103.1|2100.7|2100.4|267
1742875200000|2025-03-25 04:00:00|2101.4|2101.1|2100.6|2100.3|2101.6|2101.3|2100.6|2100.3|138
1742878800000|2025-03-25 05:00:00|2100.5|2100.2|2101.3|2101|2101.7|2101.4|2100.1|2099.8|334
1742882400000|2025-03-25 06:00:00|2101.2|2100.9|2101.4|2101.1|2101.6|2101.3|2099.6|2099.3|385
1742886000000|2025-03-25 07:00:00|2101.3|2101|2098.3|2098|2103.4|2103.1|2098.1|2097.8|1131
1742889600000|2025-03-25 08:00:00|2098.6|2098.3|2097.7|2097.4|2099.2|2098.9|2095.7|2095.4|1277
1742893200000|2025-03-25 09:00:00|2097.9|2097.6|2099.4|2099.1|2099.4|2099.1|2096.6|2096.3|931
1742896800000|2025-03-25 10:00:00|2099.2|2098.9|2101.5|2101.2|2101.7|2101.4|2098|2097.7|1271
1742900400000|2025-03-25 11:00:00|2101.3|2101|2104.8|2104.5|2105.1|2104.8|2099.2|2098.9|2807
1742904000000|2025-03-25 12:00:00|2104.9|2104.6|2102.4|2102.1|2105.5|2105.2|2102.4|2102.1|3391
1742907600000|2025-03-25 13:00:00|2102.5|2102.2|2098.9|2098.6|2111|2110.7|2098.2|2097.9|25753
1742911200000|2025-03-25 14:00:00|2099.9|2099.6|2100.2|2099.9|2104.1|2103.8|2095.3|2095|18359
1742914800000|2025-03-25 15:00:00|2100.1|2099.8|2096.5|2096.2|2103.5|2103.2|2094.7|2094.4|10537
1742918400000|2025-03-25 16:00:00|2096.7|2096.4|2101|2100.7|2101.9|2101.6|2095.6|2095.3|9715
1742922000000|2025-03-25 17:00:00|2101.1|2100.8|2097.5|2097.2|2104.9|2104.6|2097.4|2097.1|7002
1742925600000|2025-03-25 18:00:00|2097.4|2097.1|2095.5|2095.2|2100.2|2099.9|2092.8|2092.5|11028
1742929200000|2025-03-25 19:00:00|2095.3|2095|2095.4|2095.1|2099.4|2099.1|2088.7|2088.4|27317
1742932800000|2025-03-25 20:00:00|2095.5|2095.2|2097.4|2096.4|2097.4|2097.1|2095.4|2095.1|7305
1742936400000|2025-03-25 21:00:00|2097.3|2096.3|2097.3|2096.3|2097.7|2096.7|2097.2|2096.2|0
1742940000000|2025-03-25 22:00:00|2097.2|2097|2094.6|2094.3|2098.4|2098.1|2094.2|2093.9|665
1742943600000|2025-03-25 23:00:00|2094.8|2094.5|2095.2|2094.9|2096.8|2096.5|2094.6|2094.3|438
1742947200000|2025-03-26 00:00:00|2095|2094.7|2096.1|2095.8|2097.6|2097.3|2093.9|2093.6|472
1742950800000|2025-03-26 01:00:00|2096|2095.7|2094.3|2094|2096.1|2095.8|2093.8|2093.5|404
1742954400000|2025-03-26 02:00:00|2094.4|2094.1|2093.7|2093.4|2094.6|2094.3|2092.5|2092.2|330
1742958000000|2025-03-26 03:00:00|2093.6|2093.3|2093.1|2092.8|2094|2093.7|2092.4|2092.1|182
1742961600000|2025-03-26 04:00:00|2093.2|2092.9|2093.2|2092.9|2093.4|2093.1|2092.5|2092.2|89
1742965200000|2025-03-26 05:00:00|2093.1|2092.8|2090.4|2090.1|2093.7|2093.4|2090.3|2090|357
1742968800000|2025-03-26 06:00:00|2090.5|2090.2|2092.1|2091.8|2092.3|2092|2089.4|2089.1|287
1742972400000|2025-03-26 07:00:00|2091.9|2091.6|2092.2|2091.9|2094.3|2094|2091.7|2091.4|562
1742976000000|2025-03-26 08:00:00|2092.5|2092.2|2090|2089.7|2093.7|2093.4|2089|2088.7|1436
1742979600000|2025-03-26 09:00:00|2090.1|2089.8|2089.5|2089.2|2092.1|2091.8|2088.4|2088.1|905
1742983200000|2025-03-26 10:00:00|2089.4|2089.1|2094.6|2094.3|2094.9|2094.6|2089.2|2088.9|1274
1742986800000|2025-03-26 11:00:00|2094.5|2094.2|2097.4|2097.1|2097.9|2097.6|2093.4|2093.1|1118
1742990400000|2025-03-26 12:00:00|2097.5|2097.2|2099.4|2099.1|2099.7|2099.4|2095.2|2094.9|2482
1742994000000|2025-03-26 13:00:00|2099.2|2098.9|2092.6|2092.3|2106.5|2106.2|2091|2090.7|24408
1742997600000|2025-03-26 14:00:00|2092.1|2091.8|2088.7|2088.4|2097.2|2096.9|2086.5|2086.2|21341
1743001200000|2025-03-26 15:00:00|2089|2088.7|2078.3|2078|2090.2|2089.9|2075.4|2075.1|15051
1743004800000|2025-03-26 16:00:00|2078.2|2077.9|2073.5|2073.2|2082.7|2082.4|2073.1|2072.8|11488
1743008400000|2025-03-26 17:00:00|2073.4|2073.1|2067.8|2067.5|2077.4|2077.1|2066.4|2066.1|13729
1743012000000|2025-03-26 18:00:00|2068|2067.7|2065.2|2064.9|2073.1|2072.8|2064.6|2064.3|12650
1743015600000|2025-03-26 19:00:00|2065.1|2064.8|2073.2|2072.9|2074.3|2074|2064.4|2064.1|28430
1743019200000|2025-03-26 20:00:00|2072.8|2072.5|2072.4|2071.4|2073.8|2073.5|2070.6|2070.3|11160
1743022800000|2025-03-26 21:00:00|2072.3|2071.3|2069.1|2068.1|2072.8|2071.8|2068.7|2067.7|0
1743026400000|2025-03-26 22:00:00|2060.7|2060.4|2063.7|2063.4|2069.8|2069.5|2060.3|2060|2495
1743030000000|2025-03-26 23:00:00|2064|2063.7|2068.2|2067.9|2069.1|2068.8|2062.6|2062.3|585
1743033600000|2025-03-27 00:00:00|2067.9|2067.6|2070|2069.7|2071.7|2071.4|2066.8|2066.5|560
1743037200000|2025-03-27 01:00:00|2070.1|2069.8|2072.8|2072.5|2073.1|2072.8|2069.9|2069.6|738
1743040800000|2025-03-27 02:00:00|2072.9|2072.6|2076.9|2076.6|2077.4|2077.1|2072.8|2072.5|790
1743044400000|2025-03-27 03:00:00|2077|2076.7|2079.5|2079.2|2079.6|2079.3|2076.5|2076.2|375
1743048000000|2025-03-27 04:00:00|2079.4|2079.1|2080.8|2080.5|2081|2080.7|2079.4|2079.1|333
1743051600000|2025-03-27 05:00:00|2080.6|2080.3|2079.1|2078.8|2081.9|2081.6|2078.6|2078.3|498
1743055200000|2025-03-27 06:00:00|2079.2|2078.9|2078.9|2078.6|2082|2081.7|2078.4|2078.1|464
1743058800000|2025-03-27 07:00:00|2078.8|2078.5|2075.9|2075.6|2079.6|2079.3|2075.1|2074.8|1322
1743062400000|2025-03-27 08:00:00|2076.3|2076|2079.6|2079.3|2079.8|2079.5|2072.1|2071.8|2218
1743066000000|2025-03-27 09:00:00|2079.7|2079.4|2080.2|2079.9|2080.6|2080.3|2077.6|2077.3|1415
1743069600000|2025-03-27 10:00:00|2080.3|2080|2076.3|2076|2081.4|2081.1|2076.1|2075.8|1116
1743073200000|2025-03-27 11:00:00|2076.2|2075.9|2075.7|2075.4|2078.7|2078.4|2073.3|2073|2100
1743076800000|2025-03-27 12:00:00|2075.8|2075.5|2075|2074.7|2079.1|2078.8|2073.5|2073.2|2927
1743080400000|2025-03-27 13:00:00|2074.9|2074.6|2069.3|2069|2076.8|2076.5|2055.1|2054.8|26234
1743084000000|2025-03-27 14:00:00|2069.1|2068.8|2079|2078.7|2081.3|2081|2065.7|2065.4|20059
1743087600000|2025-03-27 15:00:00|2079.1|2078.8|2063|2062.7|2080.9|2080.6|2062.8|2062.5|14821
1743091200000|2025-03-27 16:00:00|2063.2|2062.9|2060.3|2060|2075.7|2075.4|2060.1|2059.8|14880
1743094800000|2025-03-27 17:00:00|2060.8|2060.5|2061.9|2061.6|2068.9|2068.6|2059.4|2059.1|12003
1743098400000|2025-03-27 18:00:00|2061.7|2061.4|2065|2064.7|2070.9|2070.6|2061.5|2061.2|11206
1743102000000|2025-03-27 19:00:00|2065.1|2064.8|2064.2|2063.9|2076.4|2076.1|2062.1|2061.8|26805
1743105600000|2025-03-27 20:00:00|2064.1|2063.8|2066.8|2065.8|2067.7|2067.4|2063.9|2063.6|10913
1743109200000|2025-03-27 21:00:00|2067|2066|2066.6|2065.6|2067.1|2066.1|2066.3|2065.3|0
1743112800000|2025-03-27 22:00:00|2066.1|2065.8|2065.5|2065.2|2067.5|2067.2|2065.2|2064.9|409
1743116400000|2025-03-27 23:00:00|2065.6|2065.3|2064.8|2064.5|2066.1|2065.8|2062.7|2062.4|476
1743120000000|2025-03-28 00:00:00|2064.9|2064.6|2067.3|2067|2067.7|2067.4|2061.8|2061.5|583
1743123600000|2025-03-28 01:00:00|2067.2|2066.9|2067.3|2067|2069.4|2069.1|2066.9|2066.6|373
1743127200000|2025-03-28 02:00:00|2067.2|2066.9|2069.1|2068.8|2069.9|2069.6|2067.2|2066.9|301
1743130800000|2025-03-28 03:00:00|2069.2|2068.9|2070.8|2070.5|2071.1|2070.8|2068.7|2068.4|445
1743134400000|2025-03-28 04:00:00|2070.9|2070.6|2070.5|2070.2|2070.9|2070.6|2069.6|2069.3|240
1743138000000|2025-03-28 05:00:00|2070.6|2070.3|2071|2070.7|2071.5|2071.2|2069.5|2069.2|219
1743141600000|2025-03-28 06:00:00|2070.8|2070.5|2067.3|2067|2072.5|2072.2|2066.9|2066.6|530
1743145200000|2025-03-28 07:00:00|2067.5|2067.2|2061.2|2060.9|2068.9|2068.6|2060.7|2060.4|1629
1743148800000|2025-03-28 08:00:00|2061.3|2061|2066.5|2066.2|2067.4|2067.1|2061|2060.7|1564
1743152400000|2025-03-28 09:00:00|2066.7|2066.4|2061.8|2061.5|2068|2067.7|2061.1|2060.8|1113
1743156000000|2025-03-28 10:00:00|2061.9|2061.6|2064.2|2063.9|2066.9|2066.6|2061.9|2061.6|1465
1743159600000|2025-03-28 11:00:00|2064.5|2064.2|2066.3|2066|2066.4|2066.1|2063.1|2062.8|1165
1743163200000|2025-03-28 12:00:00|2066|2065.7|2058.1|2057.8|2067.4|2067.1|2058.1|2057.8|4644
1743166800000|2025-03-28 13:00:00|2058.2|2057.9|2044.8|2044.5|2065.8|2065.5|2044.1|2043.8|25802
1743170400000|2025-03-28 14:00:00|2044.3|2044|2023.1|2022.8|2047.3|2047|2022.5|2022.2|30169
1743174000000|2025-03-28 15:00:00|2022.9|2022.6|2020.6|2020.3|2028|2027.7|2020.2|2019.9|17244
1743177600000|2025-03-28 16:00:00|2020.4|2020.1|2018.8|2018.5|2026|2025.7|2017.5|2017.2|12904
1743181200000|2025-03-28 17:00:00|2018.6|2018.3|2016.4|2016.1|2018.9|2018.6|2010.3|2010|12336
1743184800000|2025-03-28 18:00:00|2016|2015.7|2018.8|2018.5|2020|2019.7|2013.6|2013.3|9578
1743188400000|2025-03-28 19:00:00|2018.7|2018.4|2021.3|2021|2023.7|2023.4|2014.1|2013.8|35094
1743192000000|2025-03-28 20:00:00|2020.3|2020|2011.7|2010.7|2020.5|2020.2|2011.1|2010.5|12250
1743372000000|2025-03-30 22:00:00|2006|2005.7|2005.4|2005.1|2009.2|2008.9|1998.9|1998.6|2319
1743375600000|2025-03-30 23:00:00|2005.1|2004.8|2006.3|2006|2007|2006.7|2001|2000.7|1392
1743379200000|2025-03-31 00:00:00|2006.2|2005.9|2001.1|2000.8|2007|2006.7|1996.6|1996.3|1712
1743382800000|2025-03-31 01:00:00|2001.3|2001|2004.1|2003.8|2006.8|2006.5|2001.1|2000.8|706
1743386400000|2025-03-31 02:00:00|2004|2003.7|2003.5|2003.2|2006.2|2005.9|2001.8|2001.5|452
1743390000000|2025-03-31 03:00:00|2003.6|2003.3|2000.7|2000.4|2004|2003.7|1999.7|1999.4|1080
1743393600000|2025-03-31 04:00:00|2000.5|2000.2|2002.7|2002.4|2003.6|2003.3|1999.2|1998.9|757
1743397200000|2025-03-31 05:00:00|2002.6|2002.3|2002.9|2002.6|2004.5|2004.2|2001.7|2001.4|533
1743400800000|2025-03-31 06:00:00|2002.7|2002.4|2000.6|2000.3|2004.8|2004.5|1998.2|1997.9|982
1743404400000|2025-03-31 07:00:00|2000.4|2000.1|2001.5|2001.2|2001.8|2001.5|1995.6|1995.3|2043
1743408000000|2025-03-31 08:00:00|2001.4|2001.1|1997|1996.7|2004.7|2004.4|1997|1996.7|1999
1743411600000|2025-03-31 09:00:00|1996.9|1996.6|1996.4|1996.1|1999.5|1999.2|1994|1993.7|2047
1743415200000|2025-03-31 10:00:00|1996.3|1996|1996.5|1996.2|1998.3|1998|1994.5|1994.2|1672
1743418800000|2025-03-31 11:00:00|1996.8|1996.5|1993.2|1992.9|1997.9|1997.6|1991|1990.7|3904
1743422400000|2025-03-31 12:00:00|1993.3|1993|1995|1994.7|1995.3|1995|1991.4|1991.1|4677
1743426000000|2025-03-31 13:00:00|1994.8|1994.5|1987.3|1987|1996.2|1995.9|1969.6|1969.3|37700
1743429600000|2025-03-31 14:00:00|1987.4|1987.1|1996.1|1995.8|1998.9|1998.6|1986.5|1986.2|22304
1743433200000|2025-03-31 15:00:00|1996.7|1996.4|1998.9|1998.6|2003.8|2003.5|1996.1|1995.8|15975
1743436800000|2025-03-31 16:00:00|1999.2|1998.9|1997.8|1997.5|2004|2003.7|1992.6|1992.3|10154
1743440400000|2025-03-31 17:00:00|1997.9|1997.6|1997.9|1997.6|2004.9|2004.6|1995.6|1995.3|9209
1743444000000|2025-03-31 18:00:00|1997.7|1997.4|2009.7|2009.4|2015|2014.7|1997.6|1997.3|16918
1743447600000|2025-03-31 19:00:00|2009.6|2009.3|2010.5|2010.2|2021.8|2021.5|2009.1|2008.8|46876
1743451200000|2025-03-31 20:00:00|2010.4|2010.1|2009|2008|2010.7|2010.4|2006|2005.7|14941
1743454800000|2025-03-31 21:00:00|2009.1|2008.1|2009.6|2008.6|2009.9|2008.9|2009|2008|0
1743458400000|2025-03-31 22:00:00|2009.7|2008.7|2006.5|2006.2|2010.3|2010|2001.2|2000.9|1597
1743462000000|2025-03-31 23:00:00|2006.3|2006|2006.1|2005.8|2009.6|2009.3|2003.4|2003.1|700
1743465600000|2025-04-01 00:00:00|2006|2005.7|2001.5|2001.2|2006.1|2005.8|1999.3|1999|1009
1743469200000|2025-04-01 01:00:00|2001.3|2001|2003|2002.7|2004|2003.7|1999.2|1998.9|542
1743472800000|2025-04-01 02:00:00|2002.7|2002.4|2006|2005.7|2006.2|2005.9|2002.2|2001.9|486
1743476400000|2025-04-01 03:00:00|2005.8|2005.5|2002.8|2002.5|2006.5|2006.2|2002.3|2002|305
1743480000000|2025-04-01 04:00:00|2002.7|2002.4|2002.3|2002|2002.7|2002.4|2000.7|2000.4|299
1743483600000|2025-04-01 05:00:00|2002|2001.7|2001.7|2001.4|2005.6|2005.3|2001.7|2001.4|515
1743487200000|2025-04-01 06:00:00|2001.6|2001.3|2009|2008.7|2009.4|2009.1|2001.3|2001|788
1743490800000|2025-04-01 07:00:00|2008.5|2008.2|2004|2003.7|2012.5|2012.2|2003.4|2003.1|1906
1743494400000|2025-04-01 08:00:00|2003.7|2003.4|2011|2010.7|2011.3|2011|2002.2|2001.9|1645
1743498000000|2025-04-01 09:00:00|2010.9|2010.6|2015.1|2014.8|2016.2|2015.9|2010.9|2010.6|1334
1743501600000|2025-04-01 10:00:00|2015.3|2015|2009.5|2009.2|2015.5|2015.2|2001.9|2001.6|3561
1743505200000|2025-04-01 11:00:00|2009.6|2009.3|2004.5|2004.2|2009.9|2009.6|2001.2|2000.9|2078
1743508800000|2025-04-01 12:00:00|2004.2|2003.9|2004.2|2003.9|2008.4|2008.1|2002.5|2002.2|2922
1743512400000|2025-04-01 13:00:00|2004.4|2004.1|1996.8|1996.5|2008.3|2008|1988.4|1988.1|31707
1743516000000|2025-04-01 14:00:00|1996.3|1996|2007.1|2006.8|2007.2|2006.9|1981.6|1981.3|33049
1743519600000|2025-04-01 15:00:00|2006.9|2006.6|2024.8|2024.5|2025.2|2024.9|2005.8|2005.5|29033
1743523200000|2025-04-01 16:00:00|2024.9|2024.6|2014|2013.7|2028.1|2027.8|2009|2008.7|22770
1743526800000|2025-04-01 17:00:00|2014.1|2013.8|2005.1|2004.8|2016.1|2015.8|2004.7|2004.4|13074
1743530400000|2025-04-01 18:00:00|2005.5|2005.2|1998.3|1998|2005.9|2005.6|1991.6|1991.3|18135
1743534000000|2025-04-01 19:00:00|1997.8|1997.5|2010.6|2010.3|2013|2012.7|1997.6|1997.3|38123
1743537600000|2025-04-01 20:00:00|2010.7|2010.4|2011|2010|2013.4|2013.1|2007.4|2007.1|10770
1743541200000|2025-04-01 21:00:00|2011.1|2010.1|2011.7|2010.7|2012.2|2011.2|2010.7|2009.7|0
1743544800000|2025-04-01 22:00:00|2011.8|2010.8|2015.7|2015.4|2021|2020.7|2010.8|2010.5|1912
1743548400000|2025-04-01 23:00:00|2015.6|2015.3|2015.9|2015.6|2017.8|2017.5|2014.3|2014|441
1743552000000|2025-04-02 00:00:00|2015.8|2015.5|2009.2|2008.9|2016|2015.7|2007.2|2006.9|1094
1743555600000|2025-04-02 01:00:00|2009.1|2008.8|2008.8|2008.5|2010.4|2010.1|2007.8|2007.5|693
1743559200000|2025-04-02 02:00:00|2008.9|2008.6|2008.1|2007.8|2009.5|2009.2|2007.6|2007.3|548
1743562800000|2025-04-02 03:00:00|2008.2|2007.9|2007.6|2007.3|2008.9|2008.6|2006.7|2006.4|263
1743566400000|2025-04-02 04:00:00|2007.5|2007.2|2007.9|2007.6|2008|2007.7|2006.6|2006.3|137
1743570000000|2025-04-02 05:00:00|2008|2007.7|2006.4|2006.1|2008.1|2007.8|2005.6|2005.3|223
1743573600000|2025-04-02 06:00:00|2006.3|2006|2007.2|2006.9|2009.9|2009.6|2005.3|2005|458
1743577200000|2025-04-02 07:00:00|2007.4|2007.1|2004.9|2004.6|2009.6|2009.3|2003.7|2003.4|1168
1743580800000|2025-04-02 08:00:00|2005|2004.7|2002.8|2002.5|2005.7|2005.4|2001.1|2000.8|1628
1743584400000|2025-04-02 09:00:00|2002.6|2002.3|2002.1|2001.8|2005.1|2004.8|2001.5|2001.2|999
1743588000000|2025-04-02 10:00:00|2002.2|2001.9|1999.3|1999|2002.6|2002.3|1995.4|1995.1|2592
1743591600000|2025-04-02 11:00:00|1999.4|1999.1|1993.6|1993.3|1999.6|1999.3|1993.1|1992.8|2530
1743595200000|2025-04-02 12:00:00|1993.8|1993.5|1987.3|1987|1993.9|1993.6|1984.5|1984.2|5904
1743598800000|2025-04-02 13:00:00|1987.2|1986.9|2000.7|2000.4|2011|2010.7|1980.2|1979.9|35191
1743602400000|2025-04-02 14:00:00|1999.7|1999.4|2022|2021.7|2023.7|2023.4|1999.6|1999.3|23818
1743606000000|2025-04-02 15:00:00|2021.6|2021.3|2027.9|2027.6|2032|2031.7|2017.5|2017.2|23563
1743609600000|2025-04-02 16:00:00|2027.6|2027.3|2040.9|2040.6|2042.9|2042.6|2027.1|2026.8|17193
1743613200000|2025-04-02 17:00:00|2041|2040.7|2033.3|2033|2048.9|2048.6|2027.9|2027.6|22130
1743616800000|2025-04-02 18:00:00|2033|2032.7|2026.7|2026.4|2037|2036.7|2022.4|2022.1|17007
1743620400000|2025-04-02 19:00:00|2026.9|2026.6|2042.8|2042.5|2045.7|2045.4|2026.9|2026.6|32237
1743624000000|2025-04-02 20:00:00|2042.7|2042.4|1964.8|1963.8|2076.8|2076.5|1960.8|1960.5|48950
1743627600000|2025-04-02 21:00:00|1965.2|1964.2|1950.7|1949.7|1965.2|1964.2|1949.5|1948.5|4
1743631200000|2025-04-02 22:00:00|1950.5|1949.5|1946.2|1945.9|1957.4|1957.1|1929.4|1929.1|7043
1743634800000|2025-04-02 23:00:00|1945.4|1945.1|1938.7|1938.4|1946.4|1946.1|1934.4|1934.1|3401
1743638400000|2025-04-03 00:00:00|1938.8|1938.5|1945.9|1945.6|1958|1957.7|1938.8|1938.5|4272
1743642000000|2025-04-03 01:00:00|1946.1|1945.8|1958.1|1957.8|1962.8|1962.5|1945.9|1945.6|2839
1743645600000|2025-04-03 02:00:00|1958|1957.7|1961.6|1961.3|1961.8|1961.5|1954.9|1954.6|1661
1743649200000|2025-04-03 03:00:00|1961.8|1961.5|1961.2|1960.9|1962.2|1961.9|1957.1|1956.8|1191
1743652800000|2025-04-03 04:00:00|1961.3|1961|1960.8|1960.5|1965.2|1964.9|1958.6|1958.3|1024
1743656400000|2025-04-03 05:00:00|1961|1960.7|1951.8|1951.5|1963.4|1963.1|1951.3|1951|1888
1743660000000|2025-04-03 06:00:00|1951.7|1951.4|1952.3|1952|1959.8|1959.5|1949.6|1949.3|3938
1743663600000|2025-04-03 07:00:00|1952.6|1952.3|1960.5|1960.2|1962|1961.7|1952.6|1952.3|6353
1743667200000|2025-04-03 08:00:00|1960.2|1959.9|1962.5|1962.2|1968.6|1968.3|1958.2|1957.9|3945
1743670800000|2025-04-03 09:00:00|1962.7|1962.4|1952.1|1951.8|1964.8|1964.5|1950.3|1950|4305
1743674400000|2025-04-03 10:00:00|1952.3|1952|1947.8|1947.5|1955|1954.7|1942.5|1942.2|4169
1743678000000|2025-04-03 11:00:00|1948.2|1947.9|1947|1946.7|1951.5|1951.2|1940.7|1940.4|5432
1743681600000|2025-04-03 12:00:00|1947.2|1946.9|1936.8|1936.5|1953.4|1953.1|1936.3|1936|8085
1743685200000|2025-04-03 13:00:00|1936.7|1936.4|1941.3|1941|1964.7|1964.4|1934.3|1934|53400
1743688800000|2025-04-03 14:00:00|1938.9|1938.6|1905.9|1905.6|1940.5|1940.2|1905.7|1905.4|58523
1743692400000|2025-04-03 15:00:00|1905.6|1905.3|1926.5|1926.2|1931.7|1931.4|1905.2|1904.9|39015
1743696000000|2025-04-03 16:00:00|1926.4|1926.1|1926.6|1926.3|1939.4|1939.1|1925|1924.7|25746
1743699600000|2025-04-03 17:00:00|1926.9|1926.6|1922.7|1922.4|1932.1|1931.8|1922.5|1922.2|12463
1743703200000|2025-04-03 18:00:00|1922.6|1922.3|1925.4|1925.1|1926.3|1926|1913.3|1913|23634
1743706800000|2025-04-03 19:00:00|1925.1|1924.8|1911.6|1911.3|1928.4|1928.1|1909.7|1909.4|51511
1743710400000|2025-04-03 20:00:00|1911.1|1910.8|1908.1|1907.1|1913.8|1913.5|1904.7|1904.4|16678
1743714000000|2025-04-03 21:00:00|1908|1907|1909.3|1908.3|1909.5|1908.5|1907.6|1906.6|0
1743717600000|2025-04-03 22:00:00|1908.8|1908.5|1908.1|1907.8|1912.4|1912.1|1903.6|1903.3|1844
1743721200000|2025-04-03 23:00:00|1908.2|1907.9|1910.4|1910.1|1913.7|1913.4|1904.9|1904.6|1010
1743724800000|2025-04-04 00:00:00|1911|1910.7|1907.6|1907.3|1915.8|1915.5|1905.5|1905.2|1586
1743728400000|2025-04-04 01:00:00|1907.7|1907.4|1903.3|1903|1910.9|1910.6|1902.5|1902.2|1809
1743732000000|2025-04-04 02:00:00|1903.5|1903.2|1902.3|1902|1907.7|1907.4|1902|1901.7|1209
1743735600000|2025-04-04 03:00:00|1902.2|1901.9|1897.8|1897.5|1902.7|1902.4|1892.6|1892.3|1845
1743739200000|2025-04-04 04:00:00|1897.7|1897.4|1889.8|1889.5|1898.5|1898.2|1889.2|1888.9|929
1743742800000|2025-04-04 05:00:00|1890.1|1889.8|1906.1|1905.8|1906.1|1905.8|1887.5|1887.2|1177
1743746400000|2025-04-04 06:00:00|1905.9|1905.6|1899.2|1898.9|1908.6|1908.3|1898.7|1898.4|1663
1743750000000|2025-04-04 07:00:00|1899|1898.7|1896.1|1895.8|1902.4|1902.1|1894.5|1894.2|3374
1743753600000|2025-04-04 08:00:00|1895.6|1895.3|1882.4|1882.1|1896.5|1896.2|1880|1879.7|6457
1743757200000|2025-04-04 09:00:00|1883.5|1883.2|1884.8|1884.5|1886.5|1886.2|1878.8|1878.5|6780
1743760800000|2025-04-04 10:00:00|1885|1884.7|1829.3|1829|1887.4|1887.1|1822.7|1822.4|21805
1743764400000|2025-04-04 11:00:00|1829.1|1828.8|1834|1833.7|1838.7|1838.4|1800.6|1800.3|20166
1743768000000|2025-04-04 12:00:00|1833.8|1833.5|1840.5|1840.2|1853.2|1852.9|1822.8|1822.5|20395
1743771600000|2025-04-04 13:00:00|1840.4|1840.1|1836.2|1835.9|1852.6|1852.3|1823.5|1823.2|68006
1743775200000|2025-04-04 14:00:00|1835.8|1835.5|1809.7|1809.4|1837.4|1837.1|1781|1780.7|73294
1743778800000|2025-04-04 15:00:00|1809.4|1809.1|1816.2|1815.9|1855.7|1855.4|1807.8|1807.5|86357
1743782400000|2025-04-04 16:00:00|1816.3|1816|1808.7|1808.4|1829.5|1829.2|1805|1804.7|39197
1743786000000|2025-04-04 17:00:00|1808.8|1808.5|1834.9|1834.6|1835.2|1834.9|1797.1|1796.8|41259
1743789600000|2025-04-04 18:00:00|1835|1834.7|1815.6|1815.3|1841.6|1841.3|1808.7|1808.4|43606
1743793200000|2025-04-04 19:00:00|1815|1814.7|1826.4|1826.1|1842|1841.7|1809.9|1809.6|84724
1743796800000|2025-04-04 20:00:00|1826.3|1826|1821.5|1820.5|1828.9|1828.6|1809.4|1809.1|29348
1743976800000|2025-04-06 22:00:00|1750.8|1750.5|1736.7|1736.4|1751.8|1751.5|1698.1|1697.8|8041
1743980400000|2025-04-06 23:00:00|1736.8|1736.5|1738.2|1737.9|1748.5|1748.2|1721|1720.7|3441
1743984000000|2025-04-07 00:00:00|1738.1|1737.8|1748.3|1748|1750.2|1749.9|1725.7|1725.4|4011
1743987600000|2025-04-07 01:00:00|1748.2|1747.9|1765.8|1765.5|1769|1768.7|1743.1|1742.8|5522
1743991200000|2025-04-07 02:00:00|1765.5|1765.2|1761.4|1761.1|1768.2|1767.9|1753.4|1753.1|2435
1743994800000|2025-04-07 03:00:00|1761.5|1761.2|1756.9|1756.6|1762.4|1762.1|1747.2|1746.9|2131
1743998400000|2025-04-07 04:00:00|1757|1756.7|1757.7|1757.4|1765.7|1765.4|1747.3|1747|2241
1744002000000|2025-04-07 05:00:00|1758.2|1757.9|1755.7|1755.4|1778.3|1778|1752.3|1752|3205
1744005600000|2025-04-07 06:00:00|1755.6|1755.3|1729.2|1728.9|1762|1761.7|1727.5|1727.2|4776
1744009200000|2025-04-07 07:00:00|1729.3|1729|1739.3|1739|1745.8|1745.5|1720|1719.7|11714
1744012800000|2025-04-07 08:00:00|1739.4|1739.1|1746.5|1746.2|1765.1|1764.8|1738.8|1738.5|10037
1744016400000|2025-04-07 09:00:00|1746.4|1746.1|1748.9|1748.6|1762.5|1762.2|1736.4|1736.1|7289
1744020000000|2025-04-07 10:00:00|1748.8|1748.5|1770.8|1770.5|1790.7|1790.4|1743.6|1743.3|12936
1744023600000|2025-04-07 11:00:00|1769.8|1769.5|1771.9|1771.6|1789.3|1789|1764.3|1764|10571
1744027200000|2025-04-07 12:00:00|1772.2|1771.9|1784.7|1784.4|1789.2|1788.9|1758.8|1758.5|19131
1744030800000|2025-04-07 13:00:00|1784.9|1784.6|1784.5|1784.2|1787.2|1786.9|1730.4|1730.1|70854
1744034400000|2025-04-07 14:00:00|1783.5|1783.2|1827.6|1827|1920.1|1919.8|1774.3|1774|137581
1744038000000|2025-04-07 15:00:00|1827.9|1827.3|1803.1|1802.5|1846.3|1845.7|1771|1770.4|69960
1744041600000|2025-04-07 16:00:00|1802.7|1802.1|1781.2|1780.6|1810.7|1810.1|1778|1777.4|32346
1744045200000|2025-04-07 17:00:00|1781.5|1780.9|1834.5|1833.9|1838.6|1838|1781.3|1780.7|38710
1744048800000|2025-04-07 18:00:00|1835.1|1834.5|1801.9|1801.3|1838.3|1837.7|1799.6|1799|34526
1744052400000|2025-04-07 19:00:00|1802|1801.4|1811.5|1810.9|1825.7|1825.1|1799.6|1799|57534
1744056000000|2025-04-07 20:00:00|1811.4|1810.8|1820.2|1818.9|1832.6|1832|1810.1|1809.5|16244
1744059600000|2025-04-07 21:00:00|1820.3|1819|1822.8|1821.5|1823.3|1822|1819.9|1818.6|0
1744063200000|2025-04-07 22:00:00|1822.1|1821.7|1831.9|1831.3|1832.2|1831.6|1820.1|1819.5|1397
1744066800000|2025-04-07 23:00:00|1831.3|1830.7|1832.2|1831.6|1836.9|1836.3|1829.4|1828.8|1425
1744070400000|2025-04-08 00:00:00|1831.6|1831|1829.1|1828.5|1845|1844.4|1828.2|1827.6|3458
1744074000000|2025-04-08 01:00:00|1829|1828.4|1851.1|1850.5|1852.8|1852.2|1822.4|1821.8|2991
1744077600000|2025-04-08 02:00:00|1851|1850.4|1848.3|1848|1852.1|1851.5|1845.4|1844.8|1150
1744081200000|2025-04-08 03:00:00|1848.2|1847.9|1843.1|1842.8|1849.5|1849.2|1839.5|1839.2|1278
1744084800000|2025-04-08 04:00:00|1842.9|1842.6|1839.3|1839|1843.8|1843.5|1832.7|1832.4|1218
1744088400000|2025-04-08 05:00:00|1839.1|1838.8|1835.3|1835|1839.5|1839.2|1826.7|1826.4|867
1744092000000|2025-04-08 06:00:00|1835.1|1834.8|1836.9|1836.6|1839.9|1839.6|1829.1|1828.8|2052
1744095600000|2025-04-08 07:00:00|1836.2|1835.9|1852.3|1852|1853.6|1853.3|1833|1832.7|7242
1744099200000|2025-04-08 08:00:00|1852.4|1852.1|1846.2|1845.9|1853.1|1852.8|1835.8|1835.5|3719
1744102800000|2025-04-08 09:00:00|1846.1|1845.8|1835.6|1835.3|1846.6|1846.3|1835|1834.7|2706
1744106400000|2025-04-08 10:00:00|1835.7|1835.4|1844.2|1843.9|1847.2|1846.9|1834.8|1834.5|3593
1744110000000|2025-04-08 11:00:00|1844.5|1844.2|1866.6|1866.3|1869.1|1868.8|1839.5|1839.2|11146
1744113600000|2025-04-08 12:00:00|1866.4|1866.1|1855.5|1855.2|1875.6|1875.3|1851.9|1851.6|16001
1744117200000|2025-04-08 13:00:00|1855.2|1854.9|1864|1863.7|1876.6|1876.3|1848|1847.7|52604
1744120800000|2025-04-08 14:00:00|1864.2|1863.9|1840.4|1840.1|1871.9|1871.6|1840.4|1840.1|44552
1744124400000|2025-04-08 15:00:00|1840.6|1840.3|1838.5|1838.2|1845.2|1844.9|1825|1824.7|37384
1744128000000|2025-04-08 16:00:00|1838.1|1837.8|1787.6|1787.3|1840.1|1839.8|1787.3|1787|49132
1744131600000|2025-04-08 17:00:00|1787.7|1787.4|1792.9|1792.6|1800|1799.7|1769.9|1769.6|54200
1744135200000|2025-04-08 18:00:00|1793.2|1792.9|1770|1769.7|1801.2|1800.9|1769.8|1769.5|36473
1744138800000|2025-04-08 19:00:00|1769.8|1769.5|1762.2|1761.9|1772.5|1772.2|1737|1736.7|79775
1744142400000|2025-04-08 20:00:00|1762.1|1761.8|1756.2|1755.2|1770.6|1770.3|1750.5|1750.2|24380
1744146000000|2025-04-08 21:00:00|1756.4|1755.4|1755.7|1754.7|1757.4|1756.4|1755.1|1754.1|0
1744149600000|2025-04-08 22:00:00|1756|1755|1744.7|1744.4|1758.3|1758|1733|1732.7|2298
1744153200000|2025-04-08 23:00:00|1744.6|1744.3|1739.2|1738.9|1744.6|1744.3|1724|1723.7|3093
1744156800000|2025-04-09 00:00:00|1739.1|1738.8|1725|1724.7|1740.8|1740.5|1722.1|1721.8|3734
1744160400000|2025-04-09 01:00:00|1724.9|1724.6|1741.5|1741.2|1743.8|1743.5|1715.4|1715.1|4078
1744164000000|2025-04-09 02:00:00|1741.6|1741.3|1732.5|1732.2|1747|1746.7|1730.3|1730|1983
1744167600000|2025-04-09 03:00:00|1731.7|1731.4|1717.7|1717.4|1736.8|1736.5|1714.6|1714.3|1782
1744171200000|2025-04-09 04:00:00|1717.6|1717.3|1708.7|1708.4|1727|1726.7|1702.5|1702.2|3220
1744174800000|2025-04-09 05:00:00|1708.6|1708.3|1717.1|1716.8|1717.4|1717.1|1698.5|1698.2|2999
1744178400000|2025-04-09 06:00:00|1717.3|1717|1728.2|1727.9|1735.7|1735.4|1716.9|1716.6|3928
1744182000000|2025-04-09 07:00:00|1727.2|1726.9|1763.2|1762.9|1768.7|1768.4|1726.3|1726|12834
1744185600000|2025-04-09 08:00:00|1762.3|1762|1757.5|1757.2|1768.9|1768.6|1733.2|1732.9|7631
1744189200000|2025-04-09 09:00:00|1757.6|1757.3|1749.9|1749.6|1764.6|1764.3|1746.6|1746.3|5246
1744192800000|2025-04-09 10:00:00|1750|1749.7|1745.5|1745.2|1760.9|1760.6|1736.5|1736.2|6687
1744196400000|2025-04-09 11:00:00|1745.4|1745.1|1714.3|1714|1745.4|1745.1|1705.1|1704.8|14132
1744200000000|2025-04-09 12:00:00|1714.4|1714.1|1730.9|1730.6|1742.7|1742.4|1708|1707.7|10767
1744203600000|2025-04-09 13:00:00|1731|1730.7|1765.8|1765.5|1775.9|1775.6|1729.9|1729.6|54794
1744207200000|2025-04-09 14:00:00|1765.4|1765.1|1731|1730.7|1779.8|1779.5|1731|1730.7|45627
1744210800000|2025-04-09 15:00:00|1731.4|1731.1|1733.7|1733.4|1753.7|1753.4|1730.5|1730.2|36295
1744214400000|2025-04-09 16:00:00|1734|1733.7|1751.6|1751.3|1758.8|1758.5|1730.3|1730|30994
1744218000000|2025-04-09 17:00:00|1751.8|1751.5|1910.9|1910.3|1912.3|1911.7|1743.3|1743|113354
1744221600000|2025-04-09 18:00:00|1911.2|1910.6|1880.9|1880.3|1934.1|1933.5|1880.1|1879.5|75954
1744225200000|2025-04-09 19:00:00|1880.6|1880|1909.8|1909.2|1927.2|1926.6|1876.6|1876|86768
1744228800000|2025-04-09 20:00:00|1910.8|1910.2|1921.9|1920.6|1923.5|1922.9|1906.5|1905.9|21285
1744232400000|2025-04-09 21:00:00|1921.6|1920.3|1917.9|1916.6|1922.9|1921.6|1917.4|1916.1|1
1744236000000|2025-04-09 22:00:00|1917.5|1916.2|1927.6|1927|1928|1927.4|1914.2|1913.6|2427
1744239600000|2025-04-09 23:00:00|1927.9|1927.3|1923.4|1922.8|1931.4|1930.8|1920.5|1919.9|1964
1744243200000|2025-04-10 00:00:00|1922.3|1921.7|1914.9|1914.3|1925.1|1924.5|1907.6|1907|2021
1744246800000|2025-04-10 01:00:00|1914.8|1914.2|1906|1905.4|1918.4|1917.8|1901.8|1901.2|1431
1744250400000|2025-04-10 02:00:00|1906.1|1905.5|1902.3|1901.7|1908.9|1908.3|1902.2|1901.6|649
1744254000000|2025-04-10 03:00:00|1901.7|1901.1|1899.1|1898.5|1903.7|1903.1|1894.8|1894.2|1040
1744257600000|2025-04-10 04:00:00|1898.9|1898.3|1897.2|1896.6|1899.7|1899.1|1892.5|1891.9|592
1744261200000|2025-04-10 05:00:00|1897|1896.4|1899.9|1899.3|1900.7|1900.1|1892.8|1892.2|988
1744264800000|2025-04-10 06:00:00|1900|1899.4|1901.6|1901.3|1903.2|1902.6|1892.4|1891.8|2268
1744268400000|2025-04-10 07:00:00|1902|1901.7|1878.1|1877.8|1906.6|1906.3|1871.3|1871|6778
1744272000000|2025-04-10 08:00:00|1879.1|1878.8|1857.4|1857.1|1882.9|1882.6|1854.3|1854|7181
1744275600000|2025-04-10 09:00:00|1857.5|1857.2|1855.1|1854.8|1862.2|1861.9|1848.1|1847.8|6098
1744279200000|2025-04-10 10:00:00|1855.3|1855|1859.5|1859.2|1871.5|1871.2|1854.2|1853.9|4083
1744282800000|2025-04-10 11:00:00|1860.4|1860.1|1862.9|1862.6|1869.4|1869.1|1858.2|1857.9|6212
1744286400000|2025-04-10 12:00:00|1862.5|1862.2|1853.7|1853.4|1867.9|1867.6|1839.1|1838.8|19944
1744290000000|2025-04-10 13:00:00|1853.8|1853.5|1840.4|1840.1|1865.8|1865.5|1840.3|1840|51008
1744293600000|2025-04-10 14:00:00|1840.6|1840.3|1831.9|1831.6|1854.5|1854.2|1830.9|1830.6|45825
1744297200000|2025-04-10 15:00:00|1831.8|1831.5|1808.4|1808.1|1840.2|1839.9|1804.6|1804.3|44214
1744300800000|2025-04-10 16:00:00|1808.5|1808.2|1812.4|1812.1|1816.3|1816|1780.2|1779.9|59495
1744304400000|2025-04-10 17:00:00|1812.3|1812|1833.1|1832.8|1838.7|1838.4|1788.1|1787.8|58423
1744308000000|2025-04-10 18:00:00|1832.7|1832.4|1826|1825.7|1847.8|1847.5|1816.4|1816.1|51652
1744311600000|2025-04-10 19:00:00|1826.5|1826.2|1829.3|1829|1838.7|1838.4|1802.4|1802.1|73879
1744315200000|2025-04-10 20:00:00|1829.2|1828.9|1829.3|1828.3|1837.3|1837|1824.4|1824.1|17525
1744318800000|2025-04-10 21:00:00|1829.5|1828.5|1828.1|1827.1|1830|1829|1827.6|1826.6|0
1744322400000|2025-04-10 22:00:00|1829.6|1829.3|1833.9|1833.6|1841.6|1841.3|1827.4|1827.1|1775
1744326000000|2025-04-10 23:00:00|1834|1833.7|1820.5|1820.2|1835.8|1835.5|1816.6|1816.3|2725
1744329600000|2025-04-11 00:00:00|1819.8|1819.5|1806.5|1806.2|1821.6|1821.3|1796.2|1795.9|3274
1744333200000|2025-04-11 01:00:00|1806.4|1806.1|1824.2|1823.9|1825.3|1825|1804.2|1803.9|2748
1744336800000|2025-04-11 02:00:00|1824.1|1823.8|1822.2|1821.9|1830.6|1830.3|1812.9|1812.6|1561
1744340400000|2025-04-11 03:00:00|1822.5|1822.2|1831.9|1831.6|1839.1|1838.8|1822.5|1822.2|1721
1744344000000|2025-04-11 04:00:00|1831.8|1831.5|1835.1|1834.8|1839.3|1839|1831|1830.7|942
1744347600000|2025-04-11 05:00:00|1835.2|1834.9|1852.8|1852.5|1853.9|1853.6|1830.2|1829.9|1502
1744351200000|2025-04-11 06:00:00|1852.9|1852.6|1847.2|1846.9|1859.6|1859.3|1846|1845.7|2973
1744354800000|2025-04-11 07:00:00|1847.1|1846.8|1831.5|1831.2|1849.3|1849|1830.1|1829.8|3549
1744358400000|2025-04-11 08:00:00|1832.5|1832.2|1822.2|1821.9|1833.5|1833.2|1815|1814.7|8324
1744362000000|2025-04-11 09:00:00|1821.9|1821.6|1846.7|1846.4|1847.4|1847.1|1817.5|1817.2|4266
1744365600000|2025-04-11 10:00:00|1846.6|1846.3|1842.2|1841.9|1849.1|1848.8|1837.2|1836.9|4483
1744369200000|2025-04-11 11:00:00|1842|1841.7|1826.9|1826.6|1846|1845.7|1817.6|1817.3|6796
1744372800000|2025-04-11 12:00:00|1826.8|1826.5|1827.8|1827.5|1843.5|1843.2|1825.9|1825.6|7014
1744376400000|2025-04-11 13:00:00|1827.9|1827.6|1825.6|1825.3|1837.3|1837|1810.1|1809.8|39319
1744380000000|2025-04-11 14:00:00|1825.5|1825.2|1804|1803.7|1833.2|1832.9|1796.7|1796.4|43180
1744383600000|2025-04-11 15:00:00|1803.9|1803.6|1813.9|1813.6|1821.1|1820.8|1796.8|1796.5|29902
1744387200000|2025-04-11 16:00:00|1814|1813.7|1835.4|1835.1|1839.6|1839.3|1809.7|1809.4|23947
1744390800000|2025-04-11 17:00:00|1835.9|1835.6|1853.3|1853|1860.2|1859.9|1825.8|1825.5|29786
1744394400000|2025-04-11 18:00:00|1853.6|1853.3|1843.5|1843.2|1854.4|1854.1|1839.4|1839.1|23300
1744398000000|2025-04-11 19:00:00|1843.8|1843.5|1855.9|1855.6|1859.7|1859.4|1843.4|1843.1|36578
1744401600000|2025-04-11 20:00:00|1855.7|1855.4|1854.7|1853.7|1858.2|1857.9|1853.7|1853.4|11516
1744581600000|2025-04-13 22:00:00|1869.2|1868.9|1855.1|1854.8|1879.7|1879.4|1855|1854.7|4003
1744585200000|2025-04-13 23:00:00|1855.5|1855.2|1861.6|1861.3|1866.3|1866|1852.8|1852.5|1926
1744588800000|2025-04-14 00:00:00|1861.8|1861.5|1860.2|1859.9|1868|1867.7|1857.9|1857.6|1499
1744592400000|2025-04-14 01:00:00|1860.1|1859.8|1863|1862.7|1863.3|1863|1856.3|1856|1415
1744596000000|2025-04-14 02:00:00|1863.4|1863.1|1865.4|1865.1|1866.1|1865.8|1861.2|1860.9|868
1744599600000|2025-04-14 03:00:00|1865.2|1864.9|1862.7|1862.4|1866.6|1866.3|1858.8|1858.5|791
1744603200000|2025-04-14 04:00:00|1862.8|1862.5|1868|1867.7|1869.1|1868.8|1862.2|1861.9|627
1744606800000|2025-04-14 05:00:00|1867.9|1867.6|1864.7|1864.4|1868.6|1868.3|1863.8|1863.5|493
1744610400000|2025-04-14 06:00:00|1864.6|1864.3|1865.6|1865.3|1869|1868.7|1861.9|1861.6|1737
1744614000000|2025-04-14 07:00:00|1865.4|1865.1|1866.4|1866.1|1867.6|1867.3|1859.7|1859.4|2232
1744617600000|2025-04-14 08:00:00|1866.7|1866.4|1871.9|1871.6|1872.4|1872.1|1865.2|1864.9|1773
1744621200000|2025-04-14 09:00:00|1872|1871.7|1865.2|1864.9|1876.2|1875.9|1861.8|1861.5|2951
1744624800000|2025-04-14 10:00:00|1865.3|1865|1872.5|1872.2|1872.7|1872.4|1863.4|1863.1|1520
1744628400000|2025-04-14 11:00:00|1872.6|1872.3|1869.3|1869|1878.1|1877.8|1868.8|1868.5|2842
1744632000000|2025-04-14 12:00:00|1869.2|1868.9|1882.6|1882.3|1883.4|1883.1|1868.6|1868.3|4990
1744635600000|2025-04-14 13:00:00|1882.5|1882.2|1873.1|1872.8|1892|1891.7|1859.2|1858.9|36069
1744639200000|2025-04-14 14:00:00|1874.4|1874.1|1882.8|1882.5|1888.3|1888|1868.8|1868.5|28685
1744642800000|2025-04-14 15:00:00|1882.6|1882.3|1850.5|1850.2|1885.3|1885|1848.4|1848.1|29937
1744646400000|2025-04-14 16:00:00|1850.7|1850.4|1857.2|1856.9|1865.6|1865.3|1845.2|1844.9|23424
1744650000000|2025-04-14 17:00:00|1857.3|1857|1868.8|1868.5|1874.1|1873.8|1856.5|1856.2|21075
1744653600000|2025-04-14 18:00:00|1868.7|1868.4|1880.9|1880.6|1883|1882.7|1868.2|1867.9|14193
1744657200000|2025-04-14 19:00:00|1881|1880.7|1881.3|1881|1889.6|1889.3|1880.3|1880|36801
1744660800000|2025-04-14 20:00:00|1881.2|1880.9|1878.4|1877.4|1883.6|1883.3|1866.2|1865.9|14562
1744664400000|2025-04-14 21:00:00|1878|1877|1879.1|1878.1|1879.8|1878.8|1877.5|1876.5|0
1744668000000|2025-04-14 22:00:00|1879.3|1879|1871.9|1871.6|1879.4|1879.1|1870.8|1870.5|1337
1744671600000|2025-04-14 23:00:00|1872|1871.7|1873.8|1873.5|1876.2|1875.9|1871.4|1871.1|688
1744675200000|2025-04-15 00:00:00|1873.9|1873.6|1879.6|1879.3|1880.3|1880|1873.9|1873.6|1098
1744678800000|2025-04-15 01:00:00|1879.4|1879.1|1877.9|1877.6|1882.1|1881.8|1877.8|1877.5|456
1744682400000|2025-04-15 02:00:00|1878|1877.7|1877.5|1877.2|1880.4|1880.1|1876.8|1876.5|314
1744686000000|2025-04-15 03:00:00|1877.8|1877.5|1880.6|1880.3|1881.5|1881.2|1876.7|1876.4|367
1744689600000|2025-04-15 04:00:00|1880.7|1880.4|1880.3|1880|1882.1|1881.8|1879.2|1878.9|305
1744693200000|2025-04-15 05:00:00|1880.2|1879.9|1878.8|1878.5|1880.9|1880.6|1877.5|1877.2|373
1744696800000|2025-04-15 06:00:00|1878.9|1878.6|1880.7|1880.4|1881.7|1881.4|1877.2|1876.9|501
1744700400000|2025-04-15 07:00:00|1880.3|1880|1889.5|1889.2|1889.8|1889.5|1880|1879.7|2290
1744704000000|2025-04-15 08:00:00|1889.6|1889.3|1882.2|1881.9|1889.8|1889.5|1880.3|1880|3725
1744707600000|2025-04-15 09:00:00|1882.3|1882|1879.7|1879.4|1885|1884.7|1876.8|1876.5|1956
1744711200000|2025-04-15 10:00:00|1879.6|1879.3|1882.1|1881.8|1884.1|1883.8|1878.1|1877.8|1171
1744714800000|2025-04-15 11:00:00|1882.2|1881.9|1874.8|1874.5|1885|1884.7|1873.1|1872.8|2313
1744718400000|2025-04-15 12:00:00|1875|1874.7|1871.6|1871.3|1878.2|1877.9|1865.7|1865.4|6365
1744722000000|2025-04-15 13:00:00|1871.7|1871.4|1896.6|1896.3|1903|1902.7|1870.9|1870.6|32138
1744725600000|2025-04-15 14:00:00|1897|1896.7|1889.8|1889.5|1906.5|1906.2|1883.6|1883.3|35711
1744729200000|2025-04-15 15:00:00|1889.9|1889.6|1886.7|1886.4|1894.9|1894.6|1882.8|1882.5|20879
1744732800000|2025-04-15 16:00:00|1886.8|1886.5|1883.7|1883.4|1893.1|1892.8|1882.2|1881.9|13513
1744736400000|2025-04-15 17:00:00|1883.5|1883.2|1880.1|1879.8|1887.9|1887.6|1876.9|1876.6|15284
1744740000000|2025-04-15 18:00:00|1880.2|1879.9|1881.6|1881.3|1883.9|1883.6|1873.9|1873.6|12727
1744743600000|2025-04-15 19:00:00|1881.5|1881.2|1882.6|1882.3|1885|1884.7|1878|1877.7|26850
1744747200000|2025-04-15 20:00:00|1882.8|1882.5|1882|1881|1884.9|1884.6|1879.3|1879|8983
1744750800000|2025-04-15 21:00:00|1882.1|1881.1|1872.8|1871.8|1884.2|1883.2|1872.4|1871.4|0
1744754400000|2025-04-15 22:00:00|1870.1|1869.1|1875.7|1875.4|1877.9|1877.6|1868.5|1868.2|2338
1744758000000|2025-04-15 23:00:00|1875.5|1875.2|1874.9|1874.6|1876.3|1876|1872.3|1872|1782
1744761600000|2025-04-16 00:00:00|1874.8|1874.5|1874.4|1874.1|1875.9|1875.6|1869.8|1869.5|1166
1744765200000|2025-04-16 01:00:00|1874.5|1874.2|1877.5|1877.2|1879.3|1879|1874.5|1874.2|859
1744768800000|2025-04-16 02:00:00|1878.1|1877.8|1877.6|1877.3|1878.8|1878.5|1876.6|1876.3|412
1744772400000|2025-04-16 03:00:00|1877.8|1877.5|1876.5|1876.2|1879|1878.7|1876.4|1876.1|247
1744776000000|2025-04-16 04:00:00|1876.6|1876.3|1874.2|1873.9|1876.7|1876.4|1873.7|1873.4|436
1744779600000|2025-04-16 05:00:00|1874.4|1874.1|1862.1|1861.8|1874.6|1874.3|1860.5|1860.2|1845
1744783200000|2025-04-16 06:00:00|1862|1861.7|1867.4|1867.1|1869.6|1869.3|1861.8|1861.5|1258
1744786800000|2025-04-16 07:00:00|1867.7|1867.4|1860.9|1860.6|1871.1|1870.8|1859.6|1859.3|1594
1744790400000|2025-04-16 08:00:00|1861.4|1861.1|1874|1873.7|1889.3|1889|1858.8|1858.5|7472
1744794000000|2025-04-16 09:00:00|1874.1|1873.8|1875|1874.7|1882.6|1882.3|1873.2|1872.9|3344
1744797600000|2025-04-16 10:00:00|1875.1|1874.8|1877.8|1877.5|1880.8|1880.5|1874.8|1874.5|1658
1744801200000|2025-04-16 11:00:00|1877.7|1877.4|1879.2|1878.9|1881.7|1881.4|1875.5|1875.2|2614
1744804800000|2025-04-16 12:00:00|1879.1|1878.8|1874.4|1874.1|1880.9|1880.6|1873.7|1873.4|4707
1744808400000|2025-04-16 13:00:00|1873.8|1873.5|1867.1|1866.8|1882.5|1882.2|1866.4|1866.1|27647
1744812000000|2025-04-16 14:00:00|1867|1866.7|1870.6|1870.3|1876.7|1876.4|1865.2|1864.9|23233
1744815600000|2025-04-16 15:00:00|1871.1|1870.8|1873.7|1873.4|1882.9|1882.6|1869.1|1868.8|17265
1744819200000|2025-04-16 16:00:00|1874.1|1873.8|1870|1869.7|1877.7|1877.4|1868.7|1868.4|15560
1744822800000|2025-04-16 17:00:00|1869.9|1869.6|1845.4|1845.1|1875.3|1875|1845.1|1844.8|24788
1744826400000|2025-04-16 18:00:00|1845.2|1844.9|1846.3|1846|1859.5|1859.2|1845.2|1844.9|22733
1744830000000|2025-04-16 19:00:00|1846.7|1846.4|1864.6|1864.3|1866.6|1866.3|1840.2|1839.9|49303
1744833600000|2025-04-16 20:00:00|1864.4|1864.1|1862.9|1861.9|1868.9|1868.6|1860.5|1860.2|15039
1744837200000|2025-04-16 21:00:00|1862.8|1861.8|1865.6|1864.6|1866.9|1865.9|1862.2|1861.2|0
1744840800000|2025-04-16 22:00:00|1866.1|1865.1|1866.1|1865.8|1867.5|1867.2|1862|1861.7|1120
1744844400000|2025-04-16 23:00:00|1866.2|1865.9|1866.1|1865.8|1867.3|1867|1860.7|1860.4|1221
1744848000000|2025-04-17 00:00:00|1866.2|1865.9|1875.7|1875.4|1876.1|1875.8|1863.5|1863.2|2070
1744851600000|2025-04-17 01:00:00|1875.6|1875.3|1876.5|1876.2|1877.5|1877.2|1874.1|1873.8|877
1744855200000|2025-04-17 02:00:00|1876.6|1876.3|1878.4|1878.1|1878.8|1878.5|1874.5|1874.2|548
1744858800000|2025-04-17 03:00:00|1878.5|1878.2|1882.2|1881.9|1882.5|1882.2|1878.4|1878.1|595
1744862400000|2025-04-17 04:00:00|1882.3|1882|1881.7|1881.4|1882.7|1882.4|1881.4|1881.1|304
1744866000000|2025-04-17 05:00:00|1881.8|1881.5|1883.5|1883.2|1885|1884.7|1880.8|1880.5|1102
1744869600000|2025-04-17 06:00:00|1883.4|1883.1|1882.8|1882.5|1886.8|1886.5|1881|1880.7|2030
1744873200000|2025-04-17 07:00:00|1882.7|1882.4|1883.5|1883.2|1889.1|1888.8|1880.9|1880.6|2748
1744876800000|2025-04-17 08:00:00|1883.6|1883.3|1875.9|1875.6|1883.9|1883.6|1875.2|1874.9|2308
1744880400000|2025-04-17 09:00:00|1876|1875.7|1879.7|1879.4|1879.9|1879.6|1874.8|1874.5|1545
1744884000000|2025-04-17 10:00:00|1879.6|1879.3|1874.2|1873.9|1880.3|1880|1873.1|1872.8|2776
1744887600000|2025-04-17 11:00:00|1874.3|1874|1870.3|1870|1876|1875.7|1866.4|1866.1|3488
1744891200000|2025-04-17 12:00:00|1870.2|1869.9|1872.2|1871.9|1878.6|1878.3|1868.3|1868|4608
1744894800000|2025-04-17 13:00:00|1872|1871.7|1876.7|1876.4|1883.2|1882.9|1864.8|1864.5|37412
1744898400000|2025-04-17 14:00:00|1876.3|1876|1858.5|1858.2|1879.1|1878.8|1858.2|1857.9|27861
1744902000000|2025-04-17 15:00:00|1858.4|1858.1|1867.2|1866.9|1873.4|1873.1|1858.3|1858|21153
1744905600000|2025-04-17 16:00:00|1867.3|1867|1880.9|1880.6|1883.9|1883.6|1865.6|1865.3|29597
1744909200000|2025-04-17 17:00:00|1881|1880.7|1882.7|1882.4|1885.9|1885.6|1872.8|1872.5|13002
1744912800000|2025-04-17 18:00:00|1882.9|1882.6|1879.2|1878.9|1888.8|1888.5|1878.8|1878.5|17157
1744916400000|2025-04-17 19:00:00|1879.4|1879.1|1880.1|1879.8|1884.5|1884.2|1873.6|1873.3|33978
1744920000000|2025-04-17 20:00:00|1880|1879.7|1885.1|1884.1|1887.1|1886.8|1879|1878.7|12303
1744923600000|2025-04-17 21:00:00|1885.2|1884.2|1885.2|1884.2|1885.2|1884.2|1885.2|1884.2|0
1745186400000|2025-04-20 22:00:00|1876.9|1876.6|1869.3|1869|1876.9|1876.6|1866.2|1865.9|1081
1745190000000|2025-04-20 23:00:00|1869.2|1868.9|1874.5|1874.2|1875.2|1874.9|1869.1|1868.8|735
1745193600000|2025-04-21 00:00:00|1874.3|1874|1871.6|1871.3|1877.6|1877.3|1871.5|1871.2|967
1745197200000|2025-04-21 01:00:00|1871.7|1871.4|1869.2|1868.9|1872.5|1872.2|1867.7|1867.4|1038
1745200800000|2025-04-21 02:00:00|1869.4|1869.1|1863.7|1863.4|1871.3|1871|1861.8|1861.5|1118
1745204400000|2025-04-21 03:00:00|1863.6|1863.3|1863.2|1862.9|1865|1864.7|1862.1|1861.8|551
1745208000000|2025-04-21 04:00:00|1863.1|1862.8|1864|1863.7|1865.1|1864.8|1863|1862.7|224
1745211600000|2025-04-21 05:00:00|1863.9|1863.6|1867.6|1867.3|1868.1|1867.8|1862.9|1862.6|433
1745215200000|2025-04-21 06:00:00|1867.5|1867.2|1865.2|1864.9|1868.3|1868|1863.9|1863.6|522
1745218800000|2025-04-21 07:00:00|1865.3|1865|1860.5|1860.2|1865.7|1865.4|1860|1859.7|931
1745222400000|2025-04-21 08:00:00|1860.6|1860.3|1862.8|1862.5|1865|1864.7|1858.7|1858.4|931
1745226000000|2025-04-21 09:00:00|1862.9|1862.6|1863|1862.7|1864.3|1864|1861|1860.7|409
1745229600000|2025-04-21 10:00:00|1862.9|1862.6|1865.1|1864.8|1865.6|1865.3|1861.8|1861.5|603
1745233200000|2025-04-21 11:00:00|1865.2|1864.9|1859.6|1859.3|1867.4|1867.1|1856.4|1856.1|2011
1745236800000|2025-04-21 12:00:00|1859.4|1859.1|1861.5|1861.2|1864.1|1863.8|1858.7|1858.4|2110
1745240400000|2025-04-21 13:00:00|1861.6|1861.3|1850.4|1850.1|1866.8|1866.5|1850.4|1850.1|17994
1745244000000|2025-04-21 14:00:00|1850.2|1849.9|1844.4|1844.1|1854.4|1854.1|1842.7|1842.4|15083
1745247600000|2025-04-21 15:00:00|1844.5|1844.2|1831.9|1831.6|1845.8|1845.5|1830.8|1830.5|13173
1745251200000|2025-04-21 16:00:00|1831.8|1831.5|1831|1830.7|1841.4|1841.1|1830.5|1830.2|13808
1745254800000|2025-04-21 17:00:00|1831.1|1830.8|1822.2|1821.9|1833.5|1833.2|1820.7|1820.4|13335
1745258400000|2025-04-21 18:00:00|1822.4|1822.1|1823.6|1823.3|1829.4|1829.1|1821|1820.7|12559
1745262000000|2025-04-21 19:00:00|1823.3|1823|1840.5|1840.2|1842.6|1842.3|1823.2|1822.9|34507
1745265600000|2025-04-21 20:00:00|1840.8|1840.5|1836.9|1835.9|1841.1|1840.8|1835.4|1835.1|11066
1745269200000|2025-04-21 21:00:00|1836.8|1835.8|1837.1|1836.1|1837.7|1836.7|1836.6|1835.6|0
1745272800000|2025-04-21 22:00:00|1838.7|1838.4|1837.7|1837.4|1840.3|1840|1834.9|1834.6|1395
1745276400000|2025-04-21 23:00:00|1837.6|1837.3|1845.6|1845.3|1845.7|1845.4|1837.1|1836.8|881
1745280000000|2025-04-22 00:00:00|1845.5|1845.2|1847.3|1847|1847.8|1847.5|1844.3|1844|1157
1745283600000|2025-04-22 01:00:00|1847.5|1847.2|1852.4|1852.1|1855|1854.7|1847|1846.7|1182
1745287200000|2025-04-22 02:00:00|1852.3|1852|1852.8|1852.5|1854|1853.7|1851.3|1851|493
1745290800000|2025-04-22 03:00:00|1852.9|1852.6|1850.2|1849.9|1853.9|1853.6|1848|1847.7|652
1745294400000|2025-04-22 04:00:00|1850|1849.7|1850.2|1849.9|1850.8|1850.5|1849.2|1848.9|199
1745298000000|2025-04-22 05:00:00|1850.1|1849.8|1851.6|1851.3|1852.7|1852.4|1849.4|1849.1|454
1745301600000|2025-04-22 06:00:00|1851.5|1851.2|1865.3|1865|1866.2|1865.9|1850.4|1850.1|1454
1745305200000|2025-04-22 07:00:00|1865.5|1865.2|1857.2|1856.9|1866.6|1866.3|1856.7|1856.4|2340
1745308800000|2025-04-22 08:00:00|1857.4|1857.1|1860.3|1860|1860.3|1860|1856|1855.7|1688
1745312400000|2025-04-22 09:00:00|1860.4|1860.1|1860.5|1860.2|1862|1861.7|1857.8|1857.5|1173
1745316000000|2025-04-22 10:00:00|1860.6|1860.3|1858.9|1858.6|1861.6|1861.3|1858|1857.7|1223
1745319600000|2025-04-22 11:00:00|1859|1858.7|1856.5|1856.2|1859.8|1859.5|1854.5|1854.2|1859
1745323200000|2025-04-22 12:00:00|1856.3|1856|1864|1863.7|1864.1|1863.8|1855.4|1855.1|4487
1745326800000|2025-04-22 13:00:00|1863.4|1863.1|1871.3|1871|1878.1|1877.8|1862.4|1862.1|31559
1745330400000|2025-04-22 14:00:00|1871.8|1871.5|1862.7|1862.4|1872.1|1871.8|1859.6|1859.3|31516
1745334000000|2025-04-22 15:00:00|1862.3|1862|1882.1|1881.8|1883.7|1883.4|1862|1861.7|36698
1745337600000|2025-04-22 16:00:00|1882.6|1882.3|1889.3|1889|1895.8|1895.5|1882.3|1882|23137
1745341200000|2025-04-22 17:00:00|1889.4|1889.1|1872.7|1872.4|1894.6|1894.3|1870.2|1869.9|26805
1745344800000|2025-04-22 18:00:00|1872.8|1872.5|1892.1|1891.8|1893|1892.7|1872.7|1872.4|14411
1745348400000|2025-04-22 19:00:00|1892|1891.7|1889.8|1889.5|1894.4|1894.1|1884|1883.7|36073
1745352000000|2025-04-22 20:00:00|1890.5|1890.2|1892.1|1891.1|1894.5|1894.2|1889.6|1889.3|11017
1745355600000|2025-04-22 21:00:00|1892.2|1891.2|1928.3|1927.3|1934.1|1933.1|1892|1891|0
1745359200000|2025-04-22 22:00:00|1920.6|1919.6|1935|1934.7|1935|1934.7|1918.3|1918|6782
1745362800000|2025-04-22 23:00:00|1935.2|1934.9|1934.1|1933.8|1937.8|1937.5|1930.1|1929.8|3226
1745366400000|2025-04-23 00:00:00|1934.2|1933.9|1924.3|1924|1934.9|1934.6|1922|1921.7|2873
1745370000000|2025-04-23 01:00:00|1924.2|1923.9|1918.9|1918.6|1925.1|1924.8|1916.2|1915.9|1971
1745373600000|2025-04-23 02:00:00|1919|1918.7|1922.6|1922.3|1924.9|1924.6|1917.5|1917.2|869
1745377200000|2025-04-23 03:00:00|1922.5|1922.2|1922.3|1922|1922.7|1922.4|1920.8|1920.5|586
1745380800000|2025-04-23 04:00:00|1922.4|1922.1|1924.4|1924.1|1925.1|1924.8|1922.3|1922|500
1745384400000|2025-04-23 05:00:00|1924.6|1924.3|1924.2|1923.9|1927.5|1927.2|1920.8|1920.5|946
1745388000000|2025-04-23 06:00:00|1924|1923.7|1925|1924.7|1927.1|1926.8|1923.2|1922.9|997
1745391600000|2025-04-23 07:00:00|1925.1|1924.8|1925.3|1925|1927.5|1927.2|1922.6|1922.3|3323
1745395200000|2025-04-23 08:00:00|1925.5|1925.2|1930.3|1930|1933.4|1933.1|1924.9|1924.6|3137
1745398800000|2025-04-23 09:00:00|1930.7|1930.4|1929.4|1929.1|1932.1|1931.8|1927.2|1926.9|1547
1745402400000|2025-04-23 10:00:00|1929.5|1929.2|1936.9|1936.6|1937.6|1937.3|1928.8|1928.5|2458
1745406000000|2025-04-23 11:00:00|1936.4|1936.1|1933.3|1933|1940.2|1939.9|1932|1931.7|3582
1745409600000|2025-04-23 12:00:00|1934|1933.7|1944.3|1944|1944.4|1944.1|1933|1932.7|3417
1745413200000|2025-04-23 13:00:00|1944.2|1943.9|1962|1961.7|1970.4|1970.1|1938.5|1938.2|55793
1745416800000|2025-04-23 14:00:00|1963.8|1963.5|1949|1948.7|1968.9|1968.6|1946.8|1946.5|35238
1745420400000|2025-04-23 15:00:00|1949.4|1949.1|1929.5|1929.2|1953.5|1953.2|1925.2|1924.9|38359
1745424000000|2025-04-23 16:00:00|1929.7|1929.4|1929|1928.7|1930.2|1929.9|1918.4|1918.1|19581
1745427600000|2025-04-23 17:00:00|1928.8|1928.5|1930.4|1930.1|1934.7|1934.4|1920.8|1920.5|16877
1745431200000|2025-04-23 18:00:00|1930.3|1930|1921.3|1921|1932.2|1931.9|1916.2|1915.9|14618
1745434800000|2025-04-23 19:00:00|1921.1|1920.8|1915.8|1915.5|1923.8|1923.5|1912.7|1912.4|37405
1745438400000|2025-04-23 20:00:00|1916|1915.7|1922.7|1921.7|1929.1|1928.8|1914.7|1914.4|15450
1745442000000|2025-04-23 21:00:00|1922.9|1921.9|1920.2|1919.2|1925.7|1924.7|1918.3|1917.3|0
1745445600000|2025-04-23 22:00:00|1920.6|1920.3|1917.5|1917.2|1921|1920.7|1911.9|1911.6|1413
1745449200000|2025-04-23 23:00:00|1917.1|1916.8|1918.9|1918.6|1921.9|1921.6|1916.5|1916.2|741
1745452800000|2025-04-24 00:00:00|1919|1918.7|1919.4|1919.1|1922|1921.7|1917.3|1917|855
1745456400000|2025-04-24 01:00:00|1919.7|1919.4|1915.6|1915.3|1920.5|1920.2|1915.3|1915|575
1745460000000|2025-04-24 02:00:00|1915.8|1915.5|1911.7|1911.4|1917.4|1917.1|1911.6|1911.3|556
1745463600000|2025-04-24 03:00:00|1911.6|1911.3|1912.3|1912|1913.2|1912.9|1910.7|1910.4|334
1745467200000|2025-04-24 04:00:00|1912.1|1911.8|1913.8|1913.5|1914.3|1914|1909.1|1908.8|448
1745470800000|2025-04-24 05:00:00|1913.9|1913.6|1908.5|1908.2|1915.1|1914.8|1905|1904.7|720
1745474400000|2025-04-24 06:00:00|1908.6|1908.3|1912.9|1912.6|1914.7|1914.4|1907.5|1907.2|991
1745478000000|2025-04-24 07:00:00|1912.7|1912.4|1909.3|1909|1915.4|1915.1|1907.7|1907.4|3100
1745481600000|2025-04-24 08:00:00|1909.5|1909.2|1904|1903.7|1910.9|1910.6|1900.3|1900|2698
1745485200000|2025-04-24 09:00:00|1904.1|1903.8|1906.4|1906.1|1908.1|1907.8|1904.1|1903.8|1006
1745488800000|2025-04-24 10:00:00|1906.5|1906.2|1916.3|1916|1917.3|1917|1906.5|1906.2|1734
1745492400000|2025-04-24 11:00:00|1916.2|1915.9|1911.4|1911.1|1917.5|1917.2|1908.1|1907.8|2959
1745496000000|2025-04-24 12:00:00|1911.2|1910.9|1917.7|1917.4|1918.5|1918.2|1910.1|1909.8|3855
1745499600000|2025-04-24 13:00:00|1917.6|1917.3|1928.8|1928.5|1929.1|1928.8|1913.1|1912.8|24049
1745503200000|2025-04-24 14:00:00|1928.1|1927.8|1933.6|1933.3|1939.7|1939.4|1925.6|1925.3|32324
1745506800000|2025-04-24 15:00:00|1933.5|1933.2|1939.2|1938.9|1942.5|1942.2|1932.2|1931.9|17007
1745510400000|2025-04-24 16:00:00|1939.3|1939|1951.5|1951.2|1953|1952.7|1939.1|1938.8|16764
1745514000000|2025-04-24 17:00:00|1951.6|1951.3|1951.2|1950.9|1952.4|1952.1|1947.7|1947.4|10793
1745517600000|2025-04-24 18:00:00|1951.1|1950.8|1953.3|1953|1955.9|1955.6|1949.6|1949.3|11292
1745521200000|2025-04-24 19:00:00|1953.2|1952.9|1954.7|1954.4|1958.3|1958|1947.1|1946.8|31040
1745524800000|2025-04-24 20:00:00|1954.6|1954.3|1955.6|1954.6|1964.4|1964.1|1953.2|1952.9|10700
1745528400000|2025-04-24 21:00:00|1955.4|1954.4|1960.2|1959.2|1960.6|1959.6|1955.1|1954.1|0
1745532000000|2025-04-24 22:00:00|1960.9|1959.9|1955.9|1955.6|1961.5|1960.5|1951.8|1951.5|1160
1745535600000|2025-04-24 23:00:00|1956|1955.7|1954|1953.7|1956.8|1956.5|1953.8|1953.5|627
1745539200000|2025-04-25 00:00:00|1954.2|1953.9|1957.7|1957.4|1958.5|1958.2|1953.1|1952.8|931
1745542800000|2025-04-25 01:00:00|1957.6|1957.3|1953.5|1953.2|1958.1|1957.8|1952.2|1951.9|926
1745546400000|2025-04-25 02:00:00|1953.4|1953.1|1949.9|1949.6|1954.2|1953.9|1949.3|1949|975
1745550000000|2025-04-25 03:00:00|1949.8|1949.5|1955.9|1955.6|1956.6|1956.3|1949|1948.7|1199
1745553600000|2025-04-25 04:00:00|1955.8|1955.5|1953.7|1953.4|1959.5|1959.2|1952.6|1952.3|778
1745557200000|2025-04-25 05:00:00|1953.8|1953.5|1954.1|1953.8|1955.4|1955.1|1953.1|1952.8|414
1745560800000|2025-04-25 06:00:00|1954.2|1953.9|1956.2|1955.9|1957.1|1956.8|1951.9|1951.6|989
1745564400000|2025-04-25 07:00:00|1956.1|1955.8|1954.3|1954|1957.2|1956.9|1948.2|1947.9|2442
1745568000000|2025-04-25 08:00:00|1954.8|1954.5|1951|1950.7|1956.6|1956.3|1949.6|1949.3|2218
1745571600000|2025-04-25 09:00:00|1951.3|1951|1949.1|1948.8|1951.4|1951.1|1945.6|1945.3|1560
1745575200000|2025-04-25 10:00:00|1949.3|1949|1936.3|1936|1952.7|1952.4|1935.8|1935.5|3661
1745578800000|2025-04-25 11:00:00|1937.4|1937.1|1939.4|1939.1|1942.6|1942.3|1936|1935.7|3753
1745582400000|2025-04-25 12:00:00|1939.1|1938.8|1937.5|1937.2|1942.4|1942.1|1936.6|1936.3|3315
1745586000000|2025-04-25 13:00:00|1937.6|1937.3|1936|1935.7|1945.7|1945.4|1934.9|1934.6|27248
1745589600000|2025-04-25 14:00:00|1937.2|1936.9|1942.2|1941.9|1945.5|1945.2|1929.7|1929.4|27972
1745593200000|2025-04-25 15:00:00|1941.9|1941.6|1941.4|1941.1|1945.9|1945.6|1939.5|1939.2|11132
1745596800000|2025-04-25 16:00:00|1941.2|1940.9|1946.7|1946.4|1948.9|1948.6|1941.1|1940.8|11160
1745600400000|2025-04-25 17:00:00|1946.5|1946.2|1941.6|1941.3|1957|1956.7|1936.8|1936.5|27717
1745604000000|2025-04-25 18:00:00|1941.4|1941.1|1950.1|1949.8|1953.3|1953|1940.4|1940.1|17157
1745607600000|2025-04-25 19:00:00|1949.9|1949.6|1955|1954.7|1956.6|1956.3|1947.5|1947.2|28606
1745611200000|2025-04-25 20:00:00|1955.4|1955.1|1956.1|1955.1|1957.8|1957.5|1952.6|1952.3|10283
1745791200000|2025-04-27 22:00:00|1950.8|1950.5|1945.1|1944.8|1952.2|1951.9|1945.1|1944.8|1570
1745794800000|2025-04-27 23:00:00|1945|1944.7|1938.2|1937.9|1945|1944.7|1937.6|1937.3|1482
1745798400000|2025-04-28 00:00:00|1938.4|1938.1|1936.7|1936.4|1941.2|1940.9|1934.3|1934|1719
1745802000000|2025-04-28 01:00:00|1936.6|1936.3|1937.2|1936.9|1938.1|1937.8|1935.3|1935|750
1745805600000|2025-04-28 02:00:00|1937.3|1937|1936.7|1936.4|1939.2|1938.9|1936|1935.7|532
1745809200000|2025-04-28 03:00:00|1936.9|1936.6|1938|1937.7|1938.3|1938|1936.1|1935.8|355
1745812800000|2025-04-28 04:00:00|1937.9|1937.6|1938.1|1937.8|1938.9|1938.6|1937.4|1937.1|306
1745816400000|2025-04-28 05:00:00|1938|1937.7|1938.3|1938|1939|1938.7|1936.8|1936.5|537
1745820000000|2025-04-28 06:00:00|1938.6|1938.3|1943.4|1943.1|1943.6|1943.3|1938.6|1938.3|905
1745823600000|2025-04-28 07:00:00|1943.7|1943.4|1942.8|1942.5|1946.6|1946.3|1942.7|1942.4|1617
1745827200000|2025-04-28 08:00:00|1942.7|1942.4|1947.9|1947.6|1948.2|1947.9|1941.9|1941.6|1421
1745830800000|2025-04-28 09:00:00|1947.8|1947.5|1949.5|1949.2|1951.8|1951.5|1947.8|1947.5|1358
1745834400000|2025-04-28 10:00:00|1949.6|1949.3|1947|1946.7|1950.4|1950.1|1946.4|1946.1|1082
1745838000000|2025-04-28 11:00:00|1947.1|1946.8|1952.4|1952.1|1954.2|1953.9|1946.3|1946|1734
1745841600000|2025-04-28 12:00:00|1952.6|1952.3|1955.6|1955.3|1956.4|1956.1|1948.2|1947.9|2874
1745845200000|2025-04-28 13:00:00|1955.5|1955.2|1961.9|1961.6|1975.8|1975.5|1955.2|1954.9|29285
1745848800000|2025-04-28 14:00:00|1962.3|1962|1963.9|1963.6|1974.1|1973.8|1960.7|1960.4|18623
1745852400000|2025-04-28 15:00:00|1964|1963.7|1949.9|1949.6|1965.8|1965.5|1947.6|1947.3|18781
1745856000000|2025-04-28 16:00:00|1949.7|1949.4|1943.6|1943.3|1950.6|1950.3|1941.5|1941.2|12158
1745859600000|2025-04-28 17:00:00|1943.5|1943.2|1946.1|1945.8|1946.7|1946.4|1939.1|1938.8|13292
1745863200000|2025-04-28 18:00:00|1946|1945.7|1952.6|1952.3|1953.3|1953|1944.7|1944.4|9268
1745866800000|2025-04-28 19:00:00|1952.8|1952.5|1963.1|1962.8|1966.9|1966.6|1952.4|1952.1|27363
1745870400000|2025-04-28 20:00:00|1963|1962.7|1959.4|1958.4|1963.5|1963.2|1958.2|1957.9|8694
1745874000000|2025-04-28 21:00:00|1959.3|1958.3|1958.9|1957.9|1959.6|1958.6|1958.5|1957.5|0
1745877600000|2025-04-28 22:00:00|1959.1|1958.1|1958.2|1957.9|1960.4|1960.1|1956.5|1956.2|938
1745881200000|2025-04-28 23:00:00|1958.3|1958|1962.2|1961.9|1962.6|1962.3|1957.7|1957.4|659
1745884800000|2025-04-29 00:00:00|1962.3|1962|1963.5|1963.2|1964.3|1964|1959.8|1959.5|626
1745888400000|2025-04-29 01:00:00|1963.4|1963.1|1965.7|1965.4|1966|1965.7|1962.8|1962.5|510
1745892000000|2025-04-29 02:00:00|1965.8|1965.5|1963.2|1962.9|1967.8|1967.5|1962.1|1961.8|710
1745895600000|2025-04-29 03:00:00|1963.3|1963|1964.3|1964|1964.5|1964.2|1962.7|1962.4|388
1745899200000|2025-04-29 04:00:00|1964.4|1964.1|1962.3|1962|1965.3|1965|1961.7|1961.4|533
1745902800000|2025-04-29 05:00:00|1962.2|1961.9|1961.5|1961.2|1964.2|1963.9|1961.5|1961.2|747
1745906400000|2025-04-29 06:00:00|1961.4|1961.1|1961.6|1961.3|1963.4|1963.1|1960.2|1959.9|697
1745910000000|2025-04-29 07:00:00|1961.8|1961.5|1968.7|1968.4|1969.5|1969.2|1961|1960.7|1477
1745913600000|2025-04-29 08:00:00|1968.8|1968.5|1968.2|1967.9|1969.3|1969|1963.5|1963.2|1145
1745917200000|2025-04-29 09:00:00|1968.3|1968|1967.6|1967.3|1968.6|1968.3|1965.5|1965.2|1130
1745920800000|2025-04-29 10:00:00|1967.5|1967.2|1960.9|1960.6|1968.1|1967.8|1955.7|1955.4|1887
1745924400000|2025-04-29 11:00:00|1960.8|1960.5|1964.6|1964.3|1966.4|1966.1|1960.6|1960.3|1683
1745928000000|2025-04-29 12:00:00|1964.5|1964.2|1957.6|1957.3|1968.1|1967.8|1957.3|1957|4781
1745931600000|2025-04-29 13:00:00|1957.8|1957.5|1956|1955.7|1964.6|1964.3|1952.2|1951.9|24718
1745935200000|2025-04-29 14:00:00|1955.8|1955.5|1961.3|1961|1961.6|1961.3|1944.8|1944.5|27244
1745938800000|2025-04-29 15:00:00|1961.2|1960.9|1962.1|1961.8|1965.7|1965.4|1958.1|1957.8|12483
1745942400000|2025-04-29 16:00:00|1962|1961.7|1966.4|1966.1|1974.4|1974.1|1962|1961.7|15160
1745946000000|2025-04-29 17:00:00|1966.5|1966.2|1980|1979.7|1982.2|1981.9|1964.8|1964.5|15179
1745949600000|2025-04-29 18:00:00|1979.7|1979.4|1981.1|1980.8|1983.1|1982.8|1978.6|1978.3|10086
1745953200000|2025-04-29 19:00:00|1980.8|1980.5|1976.2|1975.9|1982|1981.7|1973.7|1973.4|34935
1745956800000|2025-04-29 20:00:00|1976|1975.7|1979.9|1978.9|1980.7|1980.4|1974.8|1974.5|9430
1745960400000|2025-04-29 21:00:00|1980|1979|1979.5|1978.5|1980|1979|1978.9|1977.9|0
1745964000000|2025-04-29 22:00:00|1979.1|1978.8|1975.6|1975.3|1979.4|1979.1|1975.3|1975|619
1745967600000|2025-04-29 23:00:00|1975.5|1975.2|1975.2|1974.9|1976.4|1976.1|1974.2|1973.9|408
1745971200000|2025-04-30 00:00:00|1975|1974.7|1972.7|1972.4|1976.8|1976.5|1971.6|1971.3|686
1745974800000|2025-04-30 01:00:00|1972.6|1972.3|1971.3|1971|1973.9|1973.6|1970.5|1970.2|402
1745978400000|2025-04-30 02:00:00|1971.2|1970.9|1970.4|1970.1|1972.1|1971.8|1970.3|1970|233
1745982000000|2025-04-30 03:00:00|1970.3|1970|1969.6|1969.3|1970.4|1970.1|1968.1|1967.8|495
1745985600000|2025-04-30 04:00:00|1969.5|1969.2|1971.4|1971.1|1971.5|1971.2|1969.2|1968.9|190
1745989200000|2025-04-30 05:00:00|1971.3|1971|1971.8|1971.5|1971.9|1971.6|1969.5|1969.2|298
1745992800000|2025-04-30 06:00:00|1971.9|1971.6|1975.5|1975.2|1975.7|1975.4|1971.4|1971.1|624
1745996400000|2025-04-30 07:00:00|1975.6|1975.3|1976.2|1975.9|1976.8|1976.5|1973.8|1973.5|916
1746000000000|2025-04-30 08:00:00|1975.9|1975.6|1975.3|1975|1978|1977.7|1974|1973.7|880
1746003600000|2025-04-30 09:00:00|1975.2|1974.9|1979.5|1979.2|1980.3|1980|1975.2|1974.9|800
1746007200000|2025-04-30 10:00:00|1979.6|1979.3|1976.9|1976.6|1980.1|1979.8|1974.1|1973.8|1180
1746010800000|2025-04-30 11:00:00|1977.2|1976.9|1974.4|1974.1|1978.9|1978.6|1974|1973.7|1985
1746014400000|2025-04-30 12:00:00|1974.3|1974|1945.8|1945.5|1974.6|1974.3|1939|1938.7|13219
1746018000000|2025-04-30 13:00:00|1946.6|1946.3|1925.2|1924.9|1947.8|1947.5|1922.9|1922.6|32615
1746021600000|2025-04-30 14:00:00|1925.6|1925.3|1937.6|1937.3|1939.4|1939.1|1922.2|1921.9|27083
1746025200000|2025-04-30 15:00:00|1937.2|1936.9|1953.1|1952.8|1954.7|1954.4|1937|1936.7|22601
1746028800000|2025-04-30 16:00:00|1952.7|1952.4|1952.6|1952.3|1956.3|1956|1944.8|1944.5|11775
1746032400000|2025-04-30 17:00:00|1952.3|1952|1955.8|1955.5|1959.6|1959.3|1946.1|1945.8|10752
1746036000000|2025-04-30 18:00:00|1955.5|1955.2|1953.4|1953.1|1965.1|1964.8|1953|1952.7|18786
1746039600000|2025-04-30 19:00:00|1953.5|1953.2|1961.3|1961|1969.2|1968.9|1951.1|1950.8|61974
1746043200000|2025-04-30 20:00:00|1962.3|1962|1960.6|1959.6|1966.3|1966|1953.9|1953.6|19971
1746046800000|2025-04-30 21:00:00|1960.5|1959.5|1960.3|1959.3|1962.5|1961.5|1960.1|1959.1|0
1746050400000|2025-04-30 22:00:00|1961.3|1961|1962.5|1962.2|1965.8|1965.5|1958.7|1958.4|2612
1746054000000|2025-04-30 23:00:00|1962.4|1962.1|1964.1|1963.8|1964.4|1964.1|1961.4|1961.1|956
1746057600000|2025-05-01 00:00:00|1964.2|1963.9|1963.5|1963.2|1965.4|1965.1|1961.8|1961.5|1350
1746061200000|2025-05-01 01:00:00|1963.6|1963.3|1966.5|1966.2|1967.6|1967.3|1962.2|1961.9|1029
1746064800000|2025-05-01 02:00:00|1966.6|1966.3|1965.6|1965.3|1968.9|1968.6|1965.3|1965|434
1746068400000|2025-05-01 03:00:00|1965.5|1965.2|1966.5|1966.2|1967.2|1966.9|1964.8|1964.5|540
1746072000000|2025-05-01 04:00:00|1966.6|1966.3|1965.9|1965.6|1967|1966.7|1964.6|1964.3|241
1746075600000|2025-05-01 05:00:00|1966|1965.7|1965.3|1965|1969.1|1968.8|1964.7|1964.4|429
1746079200000|2025-05-01 06:00:00|1965.1|1964.8|1964.9|1964.6|1968|1967.7|1964.5|1964.2|668
1746082800000|2025-05-01 07:00:00|1964.7|1964.4|1966.2|1965.9|1968.5|1968.2|1962.7|1962.4|1464
1746086400000|2025-05-01 08:00:00|1966|1965.7|1968.7|1968.4|1969.3|1969|1964.1|1963.8|1121
1746090000000|2025-05-01 09:00:00|1968.6|1968.3|1971.9|1971.6|1972.6|1972.3|1967.9|1967.6|1725
1746093600000|2025-05-01 10:00:00|1971.8|1971.5|1969.4|1969.1|1973.6|1973.3|1967.4|1967.1|1641
1746097200000|2025-05-01 11:00:00|1969.1|1968.8|1971.6|1971.3|1972.5|1972.2|1966.7|1966.4|3147
1746100800000|2025-05-01 12:00:00|1971.4|1971.1|1959.8|1959.5|1974.8|1974.5|1959.8|1959.5|8454
1746104400000|2025-05-01 13:00:00|1960|1959.7|1964.2|1963.9|1974.6|1974.3|1951.7|1951.4|32953
1746108000000|2025-05-01 14:00:00|1966.7|1966.4|1989.6|1989.3|1989.8|1989.5|1966.7|1966.4|34203
1746111600000|2025-05-01 15:00:00|1990|1989.7|1972.3|1972|1991.2|1990.9|1970.9|1970.6|22192
1746115200000|2025-05-01 16:00:00|1972.7|1972.4|1971.2|1970.9|1974.8|1974.5|1966.1|1965.8|16700
1746118800000|2025-05-01 17:00:00|1971.5|1971.2|1972|1971.7|1980.8|1980.5|1971|1970.7|11015
1746122400000|2025-05-01 18:00:00|1972.2|1971.9|1983.1|1982.8|1984|1983.7|1971.4|1971.1|13179
1746126000000|2025-05-01 19:00:00|1983.2|1982.9|1975.1|1974.8|1988.7|1988.4|1972.5|1972.2|32863
1746129600000|2025-05-01 20:00:00|1974.9|1974.6|1975.2|1974.2|1978.7|1978.4|1967.5|1967.2|13236
1746133200000|2025-05-01 21:00:00|1974.9|1973.9|1975.4|1974.4|1979|1978|1973.9|1972.9|0
1746136800000|2025-05-01 22:00:00|1974.3|1974|1975.4|1975.1|1977.4|1977.1|1972.6|1972.3|1194
1746140400000|2025-05-01 23:00:00|1975.3|1975|1975.4|1975.1|1977.6|1977.3|1973.5|1973.2|522
1746144000000|2025-05-02 00:00:00|1975.7|1975.4|1997.7|1997.4|1998.8|1998.5|1974.3|1974|3243
1746147600000|2025-05-02 01:00:00|1997.4|1997.1|2003.7|2003.4|2005.2|2004.9|1996.5|1996.2|2496
1746151200000|2025-05-02 02:00:00|2003.4|2003.1|2006.3|2006|2008.2|2007.9|2001.8|2001.5|1818
1746154800000|2025-05-02 03:00:00|2006.4|2006.1|2007|2006.7|2008.3|2008|2005.9|2005.6|401
1746158400000|2025-05-02 04:00:00|2007.1|2006.8|2006.5|2006.2|2010.6|2010.3|2004.8|2004.5|1213
1746162000000|2025-05-02 05:00:00|2006.6|2006.3|2000.9|2000.6|2006.9|2006.6|1999.1|1998.8|1550
1746165600000|2025-05-02 06:00:00|2000.6|2000.3|2000.9|2000.6|2002.1|2001.8|1998.4|1998.1|1457
1746169200000|2025-05-02 07:00:00|2000.6|2000.3|2000.2|1999.9|2004.6|2004.3|2000|1999.7|1924
1746172800000|2025-05-02 08:00:00|2000.4|2000.1|1990.8|1990.5|2000.4|2000.1|1990.7|1990.4|2976
1746176400000|2025-05-02 09:00:00|1990.9|1990.6|1994|1993.7|1995.4|1995.1|1989.4|1989.1|1905
1746180000000|2025-05-02 10:00:00|1993.9|1993.6|1995|1994.7|1995.5|1995.2|1991.7|1991.4|1613
1746183600000|2025-05-02 11:00:00|1994.9|1994.6|1991.9|1991.6|1996.2|1995.9|1991|1990.7|2622
1746187200000|2025-05-02 12:00:00|1991.8|1991.5|2006.5|2006.2|2009|2008.7|1989.9|1989.6|10148
1746190800000|2025-05-02 13:00:00|2006.6|2006.3|1999.9|1999.6|2008.5|2008.2|1994.4|1994.1|28533
1746194400000|2025-05-02 14:00:00|1999.7|1999.4|2011.9|2011.6|2013.9|2013.6|1997.7|1997.4|20301
1746198000000|2025-05-02 15:00:00|2011.7|2011.4|2015.2|2014.9|2016.8|2016.5|2006.8|2006.5|15070
1746201600000|2025-05-02 16:00:00|2015.3|2015|2024.2|2023.9|2027.8|2027.5|2015.2|2014.9|20087
1746205200000|2025-05-02 17:00:00|2024.3|2024|2023.9|2023.6|2025.4|2025.1|2019.8|2019.5|9916
1746208800000|2025-05-02 18:00:00|2023.7|2023.4|2020.9|2020.6|2026.9|2026.6|2018.9|2018.6|10568
1746212400000|2025-05-02 19:00:00|2020.8|2020.5|2019.5|2019.2|2024.6|2024.3|2018.5|2018.2|32934
1746216000000|2025-05-02 20:00:00|2019.4|2019.1|2020.9|2019.9|2022.2|2021.9|2018.5|2018.2|7431
1746396000000|2025-05-04 22:00:00|2018.1|2017.8|2011.3|2011|2018.1|2017.8|2010.4|2010.1|1180
1746399600000|2025-05-04 23:00:00|2011.4|2011.1|2007.2|2006.9|2012.2|2011.9|2006.1|2005.8|864
1746403200000|2025-05-05 00:00:00|2007.3|2007|2005.4|2005.1|2008.2|2007.9|2005|2004.7|943
1746406800000|2025-05-05 01:00:00|2005.3|2005|1997.2|1996.9|2005.6|2005.3|1996.8|1996.5|1187
1746410400000|2025-05-05 02:00:00|1997.1|1996.8|1999|1998.7|1999.5|1999.2|1996.7|1996.4|670
1746414000000|2025-05-05 03:00:00|1999.1|1998.8|1999.8|1999.5|2000.1|1999.8|1997.5|1997.2|351
1746417600000|2025-05-05 04:00:00|1999.9|1999.6|1997.3|1997|1999.9|1999.6|1997.2|1996.9|403
1746421200000|2025-05-05 05:00:00|1997.4|1997.1|2000|1999.7|2000.2|1999.9|1997.4|1997.1|352
1746424800000|2025-05-05 06:00:00|2000.3|2000|2000.9|2000.6|2003.3|2003|2000|1999.7|954
1746428400000|2025-05-05 07:00:00|2001|2000.7|1999.9|1999.6|2001.6|2001.3|1999|1998.7|1234
1746432000000|2025-05-05 08:00:00|1999.7|1999.4|1998.9|1998.6|2003.1|2002.8|1997.3|1997|1888
1746435600000|2025-05-05 09:00:00|1999|1998.7|2002.2|2001.9|2003.5|2003.2|1997.8|1997.5|1268
1746439200000|2025-05-05 10:00:00|2002.1|2001.8|2003.1|2002.8|2003.9|2003.6|2000.8|2000.5|1362
1746442800000|2025-05-05 11:00:00|2003|2002.7|2003|2002.7|2004.7|2004.4|1998.8|1998.5|2920
1746446400000|2025-05-05 12:00:00|2003.1|2002.8|2003.6|2003.3|2004|2003.7|1999.9|1999.6|2910
1746450000000|2025-05-05 13:00:00|2003.5|2003.2|2004.4|2004.1|2007.2|2006.9|1995.5|1995.2|23981
1746453600000|2025-05-05 14:00:00|2004.9|2004.6|2017.7|2017.4|2018.1|2017.8|2002|2001.7|22742
1746457200000|2025-05-05 15:00:00|2017|2016.7|2016.6|2016.3|2019|2018.7|2013.2|2012.9|11213
1746460800000|2025-05-05 16:00:00|2016.7|2016.4|2017.6|2017.3|2018.7|2018.4|2014.6|2014.3|6860
1746464400000|2025-05-05 17:00:00|2017.4|2017.1|2017.4|2017.1|2019.4|2019.1|2012.8|2012.5|8073
1746468000000|2025-05-05 18:00:00|2017.3|2017|2015.5|2015.2|2021|2020.7|2015.3|2015|6921
1746471600000|2025-05-05 19:00:00|2015.8|2015.5|2005.9|2005.6|2017.2|2016.9|2004.4|2004.1|21580
1746475200000|2025-05-05 20:00:00|2005.7|2005.4|2005.7|2004.7|2006.4|2006.1|2002.8|2002.5|8412
1746478800000|2025-05-05 21:00:00|2005.6|2004.6|2005.2|2004.2|2006.1|2005.1|2004.8|2003.8|0
1746482400000|2025-05-05 22:00:00|2004.5|2004.3|2004.1|2003.8|2006.5|2006.2|2003.6|2003.3|492
1746486000000|2025-05-05 23:00:00|2004|2003.7|2003.4|2003.1|2005|2004.7|2003.2|2002.9|283
1746489600000|2025-05-06 00:00:00|2003.3|2003|2004.1|2003.8|2005.8|2005.5|2002.5|2002.2|556
1746493200000|2025-05-06 01:00:00|2004.2|2003.9|2003.2|2002.9|2005.8|2005.5|2002.1|2001.8|718
1746496800000|2025-05-06 02:00:00|2003.1|2002.8|2003|2002.7|2003.8|2003.5|2001.8|2001.5|343
1746500400000|2025-05-06 03:00:00|2003.1|2002.8|2004.6|2004.3|2004.7|2004.4|2001.3|2001|278
1746504000000|2025-05-06 04:00:00|2004.5|2004.2|2002.9|2002.6|2004.6|2004.3|2001.6|2001.3|473
1746507600000|2025-05-06 05:00:00|2002.8|2002.5|1998.4|1998.1|2003|2002.7|1997.7|1997.4|476
1746511200000|2025-05-06 06:00:00|1998.6|1998.3|2001.8|2001.5|2001.8|2001.5|1998.1|1997.8|1286
1746514800000|2025-05-06 07:00:00|2001.9|2001.6|1991.8|1991.5|2002.6|2002.3|1991.7|1991.4|1851
1746518400000|2025-05-06 08:00:00|1991.7|1991.4|1989.1|1988.8|1991.8|1991.5|1985.3|1985|2061
1746522000000|2025-05-06 09:00:00|1989.3|1989|1986.7|1986.4|1989.6|1989.3|1983.3|1983|1229
1746525600000|2025-05-06 10:00:00|1986.8|1986.5|1991.4|1991.1|1991.4|1991.1|1985.7|1985.4|1374
1746529200000|2025-05-06 11:00:00|1991.3|1991|1986.5|1986.2|1993.1|1992.8|1983.6|1983.3|3309
1746532800000|2025-05-06 12:00:00|1986.6|1986.3|1988.3|1988|1988.6|1988.3|1983.2|1982.9|3707
1746536400000|2025-05-06 13:00:00|1988.1|1987.8|1979.1|1978.8|1991.4|1991.1|1972|1971.7|27073
1746540000000|2025-05-06 14:00:00|1979|1978.7|1992.4|1992.1|1996.1|1995.8|1978.9|1978.6|19133
1746543600000|2025-05-06 15:00:00|1992.2|1991.9|1993|1992.7|1998.5|1998.2|1991.2|1990.9|10556
1746547200000|2025-05-06 16:00:00|1992.7|1992.4|1981|1980.7|2001.1|2000.8|1980.3|1980|18002
1746550800000|2025-05-06 17:00:00|1981.2|1980.9|1978.2|1977.9|1986.1|1985.8|1977.2|1976.9|11008
1746554400000|2025-05-06 18:00:00|1978|1977.7|1988.4|1988.1|1988.9|1988.6|1978|1977.7|11462
1746558000000|2025-05-06 19:00:00|1988.2|1987.9|1983|1982.7|1991.2|1990.9|1981.9|1981.6|25286
1746561600000|2025-05-06 20:00:00|1983.5|1983.2|1977.4|1976.4|1983.7|1983.4|1972.3|1972|10510
1746565200000|2025-05-06 21:00:00|1977.3|1976.3|1975.7|1974.7|1977.3|1976.3|1974.9|1973.9|0
1746568800000|2025-05-06 22:00:00|1976.1|1975.8|2000.5|2000.2|2007.2|2006.9|1975.7|1975.4|5598
1746572400000|2025-05-06 23:00:00|2000.6|2000.3|1999.2|1998.9|2001.2|2000.9|1996.7|1996.4|1138
1746576000000|2025-05-07 00:00:00|1999.1|1998.8|2003.6|2003.3|2005.4|2005.1|1996.9|1996.6|2110
1746579600000|2025-05-07 01:00:00|2003.5|2003.2|2003.2|2002.9|2005.5|2005.2|2001.5|2001.2|1206
1746583200000|2025-05-07 02:00:00|2003.3|2003|1999|1998.7|2003.3|2003|1997.5|1997.2|898
1746586800000|2025-05-07 03:00:00|1998.9|1998.6|1999.4|1999.1|2000.8|2000.5|1998.9|1998.6|413
1746590400000|2025-05-07 04:00:00|1999.3|1999|2000.4|2000.1|2002.4|2002.1|1999.3|1999|189
1746594000000|2025-05-07 05:00:00|2000.5|2000.2|1996.7|1996.4|2000.6|2000.3|1995.8|1995.5|661
1746597600000|2025-05-07 06:00:00|1996.6|1996.3|1995.9|1995.6|1998.1|1997.8|1994.2|1993.9|752
1746601200000|2025-05-07 07:00:00|1995.7|1995.4|1998|1997.7|1999.1|1998.8|1995.1|1994.8|1199
1746604800000|2025-05-07 08:00:00|1997.9|1997.6|2002.1|2001.8|2002.1|2001.8|1996.5|1996.2|1328
1746608400000|2025-05-07 09:00:00|2002|2001.7|2002.1|2001.8|2004.4|2004.1|2000|1999.7|2043
1746612000000|2025-05-07 10:00:00|2002|2001.7|2003.8|2003.5|2004.9|2004.6|2000.4|2000.1|1502
1746615600000|2025-05-07 11:00:00|2004.2|2003.9|2001.9|2001.6|2004.7|2004.4|1998.9|1998.6|1629
1746619200000|2025-05-07 12:00:00|2002|2001.7|1997.9|1997.6|2002.9|2002.6|1997.6|1997.3|3921
1746622800000|2025-05-07 13:00:00|1998|1997.7|1995.8|1995.5|2000.8|2000.5|1990.6|1990.3|25451
1746626400000|2025-05-07 14:00:00|1995.9|1995.6|1986.4|1986.1|1996.6|1996.3|1985.2|1984.9|13798
1746630000000|2025-05-07 15:00:00|1986.5|1986.2|1991.7|1991.4|1994.1|1993.8|1983.6|1983.3|13139
1746633600000|2025-05-07 16:00:00|1991.9|1991.6|1997.3|1997|1997.8|1997.5|1988.1|1987.8|7542
1746637200000|2025-05-07 17:00:00|1997|1996.7|1988.9|1988.6|1999.4|1999.1|1985.1|1984.8|12391
1746640800000|2025-05-07 18:00:00|1989.2|1988.9|1992.2|1991.9|1993.5|1993.2|1974.4|1974.1|23537
1746644400000|2025-05-07 19:00:00|1992.1|1991.8|1988.6|1988.3|1994.9|1994.6|1975.1|1974.8|39587
1746648000000|2025-05-07 20:00:00|1988.5|1988.2|1989.9|1988.9|1992.3|1992|1987.2|1986.9|9019
1746651600000|2025-05-07 21:00:00|1990|1989|1989.6|1988.6|1990.6|1989.6|1989.5|1988.5|0
1746655200000|2025-05-07 22:00:00|1988.3|1987.3|1991|1990.7|1991.7|1991.4|1987.4|1987.1|835
1746658800000|2025-05-07 23:00:00|1991.1|1990.8|1988.8|1988.5|1992.6|1992.3|1988.3|1988|582
1746662400000|2025-05-08 00:00:00|1988.9|1988.6|1997.5|1997.2|1999.7|1999.4|1987.8|1987.5|1545
1746666000000|2025-05-08 01:00:00|1997.6|1997.3|1999|1998.7|2002.9|2002.6|1996.2|1995.9|1296
1746669600000|2025-05-08 02:00:00|1999.1|1998.8|2003.7|2003.4|2003.8|2003.5|1999.1|1998.8|586
1746673200000|2025-05-08 03:00:00|2003.6|2003.3|2009.3|2009|2010|2009.7|2003.3|2003|952
1746676800000|2025-05-08 04:00:00|2009.4|2009.1|2009.3|2009|2010.4|2010.1|2008.4|2008.1|307
1746680400000|2025-05-08 05:00:00|2009.2|2008.9|2007|2006.7|2009.6|2009.3|2006.3|2006|481
1746684000000|2025-05-08 06:00:00|2006.8|2006.5|2005.1|2004.8|2006.9|2006.6|2002.7|2002.4|681
1746687600000|2025-05-08 07:00:00|2005.3|2005|2007.9|2007.6|2011.3|2011|2003.7|2003.4|1788
1746691200000|2025-05-08 08:00:00|2007.8|2007.5|2015.8|2015.5|2016.5|2016.2|2007.3|2007|1597
1746694800000|2025-05-08 09:00:00|2015.6|2015.3|2017.5|2017.2|2018.5|2018.2|2013.7|2013.4|1558
1746698400000|2025-05-08 10:00:00|2017.6|2017.3|2020.5|2020.2|2021.1|2020.8|2016.6|2016.3|1166
1746702000000|2025-05-08 11:00:00|2020|2019.7|2016|2015.7|2020.5|2020.2|2013.6|2013.3|2939
1746705600000|2025-05-08 12:00:00|2016.2|2015.9|2012.5|2012.2|2018.3|2018|2008.3|2008|6011
1746709200000|2025-05-08 13:00:00|2012.6|2012.3|2006.1|2005.8|2015.5|2015.2|2003.4|2003.1|22153
1746712800000|2025-05-08 14:00:00|2006.3|2006|2001.7|2001.4|2015.3|2015|1998.5|1998.2|20223
1746716400000|2025-05-08 15:00:00|2001.6|2001.3|2029|2028.7|2034.2|2033.9|1999.3|1999|31921
1746720000000|2025-05-08 16:00:00|2029.3|2029|2040.1|2039.8|2041|2040.7|2029.1|2028.8|15632
1746723600000|2025-05-08 17:00:00|2039.9|2039.6|2031.7|2031.4|2040.1|2039.8|2031.1|2030.8|11710
1746727200000|2025-05-08 18:00:00|2031.8|2031.5|2034.4|2034.1|2038.3|2038|2029.4|2029.1|11050
1746730800000|2025-05-08 19:00:00|2034.2|2033.9|2027.3|2027|2040.3|2040|2026|2025.7|35392
1746734400000|2025-05-08 20:00:00|2027.1|2026.8|2023.5|2022.5|2030.4|2030.1|2022.4|2022.1|10032
1746738000000|2025-05-08 21:00:00|2023.9|2022.9|2025.9|2024.9|2026|2025|2023.7|2022.7|0
1746741600000|2025-05-08 22:00:00|2026.7|2026.4|2023.8|2023.5|2026.8|2026.5|2022.3|2022|1528
1746745200000|2025-05-08 23:00:00|2023.6|2023.3|2020.5|2020.2|2024|2023.7|2019.8|2019.5|660
1746748800000|2025-05-09 00:00:00|2020.7|2020.4|2018.7|2018.4|2020.9|2020.6|2015.1|2014.8|1269
1746752400000|2025-05-09 01:00:00|2018.8|2018.5|2021.4|2021.1|2021.6|2021.3|2017.7|2017.4|660
1746756000000|2025-05-09 02:00:00|2021.5|2021.2|2024.2|2023.9|2027.5|2027.2|2020.4|2020.1|962
1746759600000|2025-05-09 03:00:00|2024.1|2023.8|2024.8|2024.5|2025.3|2025|2020.9|2020.6|470
1746763200000|2025-05-09 04:00:00|2024.9|2024.6|2026.1|2025.8|2026.7|2026.4|2023.3|2023|435
1746766800000|2025-05-09 05:00:00|2026|2025.7|2025|2024.7|2026.2|2025.9|2023.3|2023|476
1746770400000|2025-05-09 06:00:00|2025.3|2025|2022.8|2022.5|2026.1|2025.8|2021.9|2021.6|1125
1746774000000|2025-05-09 07:00:00|2023|2022.7|2022.4|2022.1|2024.9|2024.6|2019.9|2019.6|2246
1746777600000|2025-05-09 08:00:00|2022.5|2022.2|2022.3|2022|2023.8|2023.5|2018.4|2018.1|1471
1746781200000|2025-05-09 09:00:00|2022.2|2021.9|2024.4|2024.1|2024.7|2024.4|2020.5|2020.2|708
1746784800000|2025-05-09 10:00:00|2024.3|2024|2029.1|2028.8|2031.9|2031.6|2024.2|2023.9|2262
1746788400000|2025-05-09 11:00:00|2029.2|2028.9|2029.6|2029.3|2036.4|2036.1|2020.2|2019.9|6940
1746792000000|2025-05-09 12:00:00|2030.2|2029.9|2030.3|2030|2034.5|2034.2|2028.4|2028.1|4261
1746795600000|2025-05-09 13:00:00|2030.4|2030.1|2036.3|2036|2037.7|2037.4|2027.5|2027.2|22994
1746799200000|2025-05-09 14:00:00|2036.6|2036.3|2026.5|2026.2|2038.2|2037.9|2018.5|2018.2|21269
1746802800000|2025-05-09 15:00:00|2026.4|2026.1|2023.1|2022.8|2028.4|2028.1|2020.1|2019.8|13069
1746806400000|2025-05-09 16:00:00|2023|2022.7|2017.4|2017.1|2023.3|2023|2015.1|2014.8|10978
1746810000000|2025-05-09 17:00:00|2017.3|2017|2024.8|2024.5|2026.7|2026.4|2016.8|2016.5|10731
1746813600000|2025-05-09 18:00:00|2024.5|2024.2|2024.3|2024|2025.3|2025|2020.4|2020.1|5982
1746817200000|2025-05-09 19:00:00|2024.2|2023.9|2023.6|2023.3|2026.6|2026.3|2021.4|2021.1|26391
1746820800000|2025-05-09 20:00:00|2023.4|2023.1|2027.9|2026.9|2027.9|2027.3|2022.5|2022.2|12238
1747000800000|2025-05-11 22:00:00|2061.1|2060.8|2053.8|2053.5|2061.3|2061|2048.8|2048.5|4392
1747004400000|2025-05-11 23:00:00|2053.7|2053.4|2062.9|2062.6|2068.3|2068|2053.4|2053.1|3228
1747008000000|2025-05-12 00:00:00|2063|2062.7|2061|2060.7|2065.7|2065.4|2060.6|2060.3|2043
1747011600000|2025-05-12 01:00:00|2060.9|2060.6|2066.9|2066.6|2069.9|2069.6|2060.6|2060.3|2496
1747015200000|2025-05-12 02:00:00|2066.7|2066.4|2064.6|2064.3|2067.5|2067.2|2063.6|2063.3|798
1747018800000|2025-05-12 03:00:00|2064.7|2064.4|2064.1|2063.8|2064.8|2064.5|2062.1|2061.8|411
1747022400000|2025-05-12 04:00:00|2064.2|2063.9|2064.3|2064|2065|2064.7|2063.8|2063.5|344
1747026000000|2025-05-12 05:00:00|2064.4|2064.1|2064.8|2064.5|2065.9|2065.6|2063.1|2062.8|864
1747029600000|2025-05-12 06:00:00|2064.7|2064.4|2068.6|2068.3|2070.6|2070.3|2063.6|2063.3|1722
1747033200000|2025-05-12 07:00:00|2068.4|2068.1|2102.6|2102.3|2134.7|2134.4|2067.5|2067.2|22100
1747036800000|2025-05-12 08:00:00|2103|2102.7|2087.7|2087.4|2103.7|2103.4|2086.3|2086|13276
1747040400000|2025-05-12 09:00:00|2087.8|2087.5|2112.2|2111.9|2113.9|2113.6|2087.3|2087|8456
1747044000000|2025-05-12 10:00:00|2112.3|2112|2126.3|2126|2127.1|2126.8|2108.2|2107.9|9640
1747047600000|2025-05-12 11:00:00|2125.6|2125.3|2114|2113.7|2126.2|2125.9|2113|2112.7|10406
1747051200000|2025-05-12 12:00:00|2113.9|2113.6|2108.5|2108.2|2119.4|2119.1|2107.4|2107.1|7910
1747054800000|2025-05-12 13:00:00|2108.7|2108.4|2098.5|2098.2|2113.4|2113.1|2097.5|2097.2|39126
1747058400000|2025-05-12 14:00:00|2098.9|2098.6|2081.7|2081.4|2103.5|2103.2|2073.4|2073.1|36635
1747062000000|2025-05-12 15:00:00|2081.3|2081|2079.4|2079.1|2084.7|2084.4|2076.2|2075.9|16796
1747065600000|2025-05-12 16:00:00|2079.5|2079.2|2094.7|2094.4|2095.2|2094.9|2078.3|2078|12174
1747069200000|2025-05-12 17:00:00|2094.8|2094.5|2094.8|2094.5|2101.3|2101|2093.9|2093.6|14529
1747072800000|2025-05-12 18:00:00|2094.9|2094.6|2092.6|2092.3|2097.3|2097|2091.6|2091.3|9567
1747076400000|2025-05-12 19:00:00|2092.8|2092.5|2094.1|2093.8|2097.3|2097|2090|2089.7|30826
1747080000000|2025-05-12 20:00:00|2094|2093.7|2096.1|2095.1|2098.3|2098|2093.1|2092.8|10976
1747083600000|2025-05-12 21:00:00|2096|2095|2096.4|2095.4|2096.5|2095.5|2095.6|2094.6|0
1747087200000|2025-05-12 22:00:00|2096.2|2095.2|2090.8|2090.5|2096.5|2096.2|2090.5|2090.2|1139
1747090800000|2025-05-12 23:00:00|2090.9|2090.6|2088.8|2088.5|2094.7|2094.4|2088.8|2088.5|594
1747094400000|2025-05-13 00:00:00|2088.7|2088.4|2084.2|2083.9|2089|2088.7|2084.1|2083.8|1186
1747098000000|2025-05-13 01:00:00|2084.3|2084|2084.7|2084.4|2085.7|2085.4|2083.2|2082.9|617
1747101600000|2025-05-13 02:00:00|2084.8|2084.5|2083.4|2083.1|2086.3|2086|2082|2081.7|811
1747105200000|2025-05-13 03:00:00|2083.5|2083.2|2082|2081.7|2083.7|2083.4|2080.8|2080.5|469
1747108800000|2025-05-13 04:00:00|2081.9|2081.6|2081.4|2081.1|2082.9|2082.6|2079.9|2079.6|355
1747112400000|2025-05-13 05:00:00|2081.5|2081.2|2083.4|2083.1|2083.4|2083.1|2080.7|2080.4|411
1747116000000|2025-05-13 06:00:00|2083.7|2083.4|2082.9|2082.6|2086|2085.7|2082.8|2082.5|727
1747119600000|2025-05-13 07:00:00|2083.1|2082.8|2083.9|2083.6|2086.5|2086.2|2081.8|2081.5|1570
1747123200000|2025-05-13 08:00:00|2084|2083.7|2084.2|2083.9|2089.7|2089.4|2083.1|2082.8|1615
1747126800000|2025-05-13 09:00:00|2084.4|2084.1|2094.2|2093.9|2094.2|2093.9|2084.1|2083.8|1978
1747130400000|2025-05-13 10:00:00|2093.9|2093.6|2092.5|2092.2|2095|2094.7|2091.5|2091.2|1921
1747134000000|2025-05-13 11:00:00|2093|2092.7|2098.6|2098.3|2099|2098.7|2092.1|2091.8|2145
1747137600000|2025-05-13 12:00:00|2098.7|2098.4|2106|2105.7|2112.8|2112.5|2096.7|2096.4|9045
1747141200000|2025-05-13 13:00:00|2105.7|2105.4|2099.2|2098.9|2109.4|2109.1|2098.8|2098.5|23440
1747144800000|2025-05-13 14:00:00|2098.8|2098.5|2101.3|2101|2104.6|2104.3|2094.1|2093.8|20083
1747148400000|2025-05-13 15:00:00|2101|2100.7|2106.4|2106.1|2109.2|2108.9|2099|2098.7|14004
1747152000000|2025-05-13 16:00:00|2106.5|2106.2|2104.3|2104|2109.1|2108.8|2101.5|2101.2|10433
1747155600000|2025-05-13 17:00:00|2104.2|2103.9|2104.3|2104|2109.4|2109.1|2102|2101.7|9775
1747159200000|2025-05-13 18:00:00|2104.2|2103.9|2108.2|2107.9|2109|2108.7|2102.6|2102.3|8700
1747162800000|2025-05-13 19:00:00|2108.1|2107.8|2101.2|2100.9|2111|2110.7|2100.7|2100.4|22376
1747166400000|2025-05-13 20:00:00|2101.1|2100.8|2097.7|2096.7|2101.6|2101.3|2096.7|2096.2|8636
1747170000000|2025-05-13 21:00:00|2097.5|2096.5|2098|2097|2098.4|2097.4|2096.9|2095.9|0
1747173600000|2025-05-13 22:00:00|2097.8|2096.8|2100|2099.7|2101|2100.7|2097.8|2096.8|676
1747177200000|2025-05-13 23:00:00|2100.1|2099.8|2100.7|2100.4|2102|2101.7|2099.1|2098.8|544
1747180800000|2025-05-14 00:00:00|2100.6|2100.3|2097.4|2097.1|2101.1|2100.8|2096.8|2096.5|731
1747184400000|2025-05-14 01:00:00|2097.3|2097|2095.7|2095.4|2097.7|2097.4|2094.8|2094.5|977
1747188000000|2025-05-14 02:00:00|2095.6|2095.3|2096.1|2095.8|2096.8|2096.5|2093.7|2093.4|893
1747191600000|2025-05-14 03:00:00|2096|2095.7|2098.1|2097.8|2098.4|2098.1|2095.8|2095.5|431
1747195200000|2025-05-14 04:00:00|2098.3|2098|2099.5|2099.2|2100.5|2100.2|2097.3|2097|285
1747198800000|2025-05-14 05:00:00|2099.4|2099.1|2097.8|2097.5|2100.2|2099.9|2097.6|2097.3|418
1747202400000|2025-05-14 06:00:00|2098|2097.7|2099.2|2098.9|2099.7|2099.4|2096.9|2096.6|558
1747206000000|2025-05-14 07:00:00|2099.5|2099.2|2096.7|2096.4|2100.7|2100.4|2093.9|2093.6|2164
1747209600000|2025-05-14 08:00:00|2096.9|2096.6|2095|2094.7|2098.4|2098.1|2094.1|2093.8|1712
1747213200000|2025-05-14 09:00:00|2095.2|2094.9|2095.4|2095.1|2097.5|2097.2|2093|2092.7|1672
1747216800000|2025-05-14 10:00:00|2095.3|2095|2094.9|2094.6|2096.1|2095.8|2092.8|2092.5|1497
1747220400000|2025-05-14 11:00:00|2095|2094.7|2099.2|2098.9|2102.7|2102.4|2094.3|2094|2296
1747224000000|2025-05-14 12:00:00|2099|2098.7|2099.8|2099.5|2102.8|2102.5|2095.4|2095.1|4686
1747227600000|2025-05-14 13:00:00|2099.7|2099.4|2088.8|2088.5|2099.9|2099.6|2086|2085.7|25410
1747231200000|2025-05-14 14:00:00|2089.3|2089|2087.5|2087.2|2092.1|2091.8|2085.9|2085.6|17001
1747234800000|2025-05-14 15:00:00|2087.9|2087.6|2090.1|2089.8|2091.4|2091.1|2079.6|2079.3|17975
1747238400000|2025-05-14 16:00:00|2090|2089.7|2088.6|2088.3|2093.9|2093.6|2085.7|2085.4|8548
1747242000000|2025-05-14 17:00:00|2089|2088.7|2088.7|2088.4|2090.5|2090.2|2082.5|2082.2|10264
1747245600000|2025-05-14 18:00:00|2088.8|2088.5|2086.5|2086.2|2090.6|2090.3|2084.1|2083.8|9480
1747249200000|2025-05-14 19:00:00|2086.8|2086.5|2083.7|2083.4|2089.8|2089.5|2083.3|2083|28141
1747252800000|2025-05-14 20:00:00|2083.3|2083|2081.9|2080.9|2085.5|2085.2|2081.8|2080.9|8305
1747256400000|2025-05-14 21:00:00|2082.4|2081.4|2080.4|2079.4|2082.4|2081.4|2080.3|2079.3|0
1747260000000|2025-05-14 22:00:00|2081.4|2080.4|2079.8|2079.5|2083.1|2082.8|2078.6|2078.3|1342
1747263600000|2025-05-14 23:00:00|2079.9|2079.6|2078.6|2078.3|2079.9|2079.6|2076.3|2076|703
1747267200000|2025-05-15 00:00:00|2078.5|2078.2|2082.5|2082.2|2083|2082.7|2078.4|2078.1|725
1747270800000|2025-05-15 01:00:00|2082.4|2082.1|2082|2081.7|2083.4|2083.1|2081.6|2081.3|620
1747274400000|2025-05-15 02:00:00|2081.9|2081.6|2082.8|2082.5|2083.5|2083.2|2080.2|2079.9|400
1747278000000|2025-05-15 03:00:00|2082.9|2082.6|2083.2|2082.9|2083.7|2083.4|2082|2081.7|425
1747281600000|2025-05-15 04:00:00|2083.3|2083|2083.4|2083.1|2083.6|2083.3|2082.6|2082.3|166
1747285200000|2025-05-15 05:00:00|2083.5|2083.2|2079.8|2079.5|2083.8|2083.5|2078.5|2078.2|823
1747288800000|2025-05-15 06:00:00|2079.9|2079.6|2081.2|2080.9|2082.9|2082.6|2079.2|2078.9|582
1747292400000|2025-05-15 07:00:00|2081.1|2080.8|2076.4|2076.1|2082.9|2082.6|2074.4|2074.1|2450
1747296000000|2025-05-15 08:00:00|2076.5|2076.2|2076.5|2076.2|2080.3|2080|2074.2|2073.9|1716
1747299600000|2025-05-15 09:00:00|2076.4|2076.1|2079.6|2079.3|2080.1|2079.8|2075.6|2075.3|981
1747303200000|2025-05-15 10:00:00|2079.3|2079|2078.4|2078.1|2079.4|2079.1|2075.7|2075.4|1618
1747306800000|2025-05-15 11:00:00|2078.3|2078|2081.3|2081|2081.4|2081.1|2076.5|2076.2|2248
1747310400000|2025-05-15 12:00:00|2080.7|2080.4|2080.8|2080.5|2087.8|2087.5|2078.2|2077.9|6061
1747314000000|2025-05-15 13:00:00|2080.7|2080.4|2077.6|2077.3|2085.9|2085.6|2075.3|2075|18405
1747317600000|2025-05-15 14:00:00|2077.8|2077.5|2077.1|2076.8|2080.5|2080.2|2068.8|2068.5|18534
1747321200000|2025-05-15 15:00:00|2076.9|2076.6|2088.6|2088.3|2088.9|2088.6|2076.5|2076.2|13447
1747324800000|2025-05-15 16:00:00|2088.4|2088.1|2091.6|2091.3|2091.9|2091.6|2085.8|2085.5|9197
1747328400000|2025-05-15 17:00:00|2091.5|2091.2|2091.7|2091.4|2094.5|2094.2|2089.9|2089.6|8095
1747332000000|2025-05-15 18:00:00|2091.4|2091.1|2093.1|2092.8|2094.2|2093.9|2089.9|2089.6|9839
1747335600000|2025-05-15 19:00:00|2093.2|2092.9|2097.1|2096.8|2097.4|2097.1|2090.8|2090.5|26131
1747339200000|2025-05-15 20:00:00|2096.7|2096.4|2098.3|2097.3|2100|2099.7|2095.9|2095.6|9869
1747342800000|2025-05-15 21:00:00|2098.5|2097.5|2099.7|2098.7|2099.7|2098.7|2098.3|2097.3|0
1747346400000|2025-05-15 22:00:00|2099.6|2098.6|2097.4|2097.1|2100|2099.7|2097.3|2097|543
1747350000000|2025-05-15 23:00:00|2097.5|2097.2|2098.8|2098.5|2099.4|2099.1|2097.3|2097|303
1747353600000|2025-05-16 00:00:00|2098.9|2098.6|2095.4|2095.1|2100.2|2099.9|2095.1|2094.8|763
1747357200000|2025-05-16 01:00:00|2095.3|2095|2095.8|2095.5|2096.1|2095.8|2093.8|2093.5|480
1747360800000|2025-05-16 02:00:00|2095.7|2095.4|2097.7|2097.4|2098.3|2098|2095|2094.7|225
1747364400000|2025-05-16 03:00:00|2097.6|2097.3|2097.9|2097.6|2098.6|2098.3|2097.2|2096.9|163
1747368000000|2025-05-16 04:00:00|2097.8|2097.5|2097.5|2097.2|2098.6|2098.3|2097.4|2097.1|123
1747371600000|2025-05-16 05:00:00|2097.4|2097.1|2096.8|2096.5|2097.8|2097.5|2095.9|2095.6|318
1747375200000|2025-05-16 06:00:00|2096.7|2096.4|2097.4|2097.1|2099.6|2099.3|2095.9|2095.6|848
1747378800000|2025-05-16 07:00:00|2097.2|2096.9|2099|2098.7|2100|2099.7|2096.4|2096.1|1055
1747382400000|2025-05-16 08:00:00|2099.1|2098.8|2100.6|2100.3|2102.3|2102|2098.4|2098.1|1264
1747386000000|2025-05-16 09:00:00|2100.8|2100.5|2106.9|2106.6|2107.8|2107.5|2100.4|2100.1|2306
1747389600000|2025-05-16 10:00:00|2106.7|2106.4|2109.6|2109.3|2113.1|2112.8|2105.6|2105.3|3402
1747393200000|2025-05-16 11:00:00|2109.3|2109|2111|2110.7|2112|2111.7|2108.8|2108.5|1284
1747396800000|2025-05-16 12:00:00|2110.8|2110.5|2107.7|2107.4|2112.8|2112.5|2106.7|2106.4|4552
1747400400000|2025-05-16 13:00:00|2107.9|2107.6|2103.9|2103.6|2108.8|2108.5|2093.3|2093|27998
1747404000000|2025-05-16 14:00:00|2103.8|2103.5|2097.5|2097.2|2103.8|2103.5|2092.4|2092.1|25718
1747407600000|2025-05-16 15:00:00|2097.8|2097.5|2102.8|2102.5|2102.9|2102.6|2096.8|2096.5|11487
1747411200000|2025-05-16 16:00:00|2102.5|2102.2|2107.7|2107.4|2109.3|2109|2102.5|2102.2|10903
1747414800000|2025-05-16 17:00:00|2107.6|2107.3|2109.9|2109.6|2113.2|2112.9|2106.4|2106.1|8351
1747418400000|2025-05-16 18:00:00|2109.7|2109.4|2113.7|2113.4|2115.4|2115.1|2109.2|2108.9|5390
1747422000000|2025-05-16 19:00:00|2113.8|2113.5|2114.7|2114.4|2116.9|2116.6|2111.8|2111.5|22107
1747425600000|2025-05-16 20:00:00|2114.5|2114.2|2102.7|2101.7|2114.5|2114.2|2096.7|2096.4|9546
1747605600000|2025-05-18 22:00:00|2095.5|2095.2|2099.1|2098.8|2099.3|2099|2092.9|2092.6|1464
1747609200000|2025-05-18 23:00:00|2099.2|2098.9|2099.7|2099.4|2102.9|2102.6|2097.9|2097.6|739
1747612800000|2025-05-19 00:00:00|2099.8|2099.5|2096.4|2096.1|2100|2099.7|2093.5|2093.2|1462
1747616400000|2025-05-19 01:00:00|2096.3|2096|2096.5|2096.2|2099.3|2099|2095.9|2095.6|741
1747620000000|2025-05-19 02:00:00|2096.4|2096.1|2095.7|2095.4|2099.1|2098.8|2095.6|2095.3|440
1747623600000|2025-05-19 03:00:00|2095.6|2095.3|2090.3|2090|2096.1|2095.8|2089.5|2089.2|824
1747627200000|2025-05-19 04:00:00|2090.2|2089.9|2090|2089.7|2091.4|2091.1|2089.4|2089.1|239
1747630800000|2025-05-19 05:00:00|2089.9|2089.6|2091.6|2091.3|2092.5|2092.2|2089.6|2089.3|466
1747634400000|2025-05-19 06:00:00|2091.7|2091.4|2087.6|2087.3|2093.7|2093.4|2086.8|2086.5|1051
1747638000000|2025-05-19 07:00:00|2088.1|2087.8|2086.5|2086.2|2091.1|2090.8|2086.5|2086.2|1835
1747641600000|2025-05-19 08:00:00|2086.8|2086.5|2079.6|2079.3|2087.2|2086.9|2076.9|2076.6|3106
1747645200000|2025-05-19 09:00:00|2079.9|2079.6|2079.4|2079.1|2082.3|2082|2077.7|2077.4|1496
1747648800000|2025-05-19 10:00:00|2079.5|2079.2|2084.8|2084.5|2085.8|2085.5|2076.9|2076.6|3444
1747652400000|2025-05-19 11:00:00|2084.6|2084.3|2085.8|2085.5|2087.4|2087.1|2082.2|2081.9|2886
1747656000000|2025-05-19 12:00:00|2085.9|2085.6|2085.1|2084.8|2087.1|2086.8|2081.1|2080.8|3666
1747659600000|2025-05-19 13:00:00|2085|2084.7|2086.9|2086.6|2091.6|2091.3|2077.5|2077.2|26807
1747663200000|2025-05-19 14:00:00|2086.3|2086|2090.4|2090.1|2096.4|2096.1|2086.3|2086|16563
1747666800000|2025-05-19 15:00:00|2090.5|2090.2|2094.6|2094.3|2096.5|2096.2|2090.4|2090.1|7956
1747670400000|2025-05-19 16:00:00|2094.3|2094|2099.9|2099.6|2100.9|2100.6|2094.1|2093.8|6525
1747674000000|2025-05-19 17:00:00|2099.6|2099.3|2098.5|2098.2|2103.2|2102.9|2098.4|2098.1|7862
1747677600000|2025-05-19 18:00:00|2098.9|2098.6|2098.7|2098.4|2101.4|2101.1|2096.2|2095.9|6356
1747681200000|2025-05-19 19:00:00|2098.9|2098.6|2103.3|2103|2104.7|2104.4|2096.8|2096.5|26196
1747684800000|2025-05-19 20:00:00|2103.5|2103.2|2103.1|2102.1|2104|2103.7|2099.6|2099.3|8030
1747688400000|2025-05-19 21:00:00|2103|2102|2103.2|2102.2|2103.7|2102.7|2102.5|2101.5|0
1747692000000|2025-05-19 22:00:00|2102.1|2101.8|2102.2|2101.9|2103.5|2103.2|2100.9|2100.6|1185
1747695600000|2025-05-19 23:00:00|2102.1|2101.8|2104.1|2103.8|2106.1|2105.8|2101.1|2100.8|1023
1747699200000|2025-05-20 00:00:00|2104.3|2104|2102.3|2102|2106|2105.7|2102.3|2102|691
1747702800000|2025-05-20 01:00:00|2102.2|2101.9|2096.6|2096.3|2102.3|2102|2095.1|2094.8|1219
1747706400000|2025-05-20 02:00:00|2096.5|2096.2|2096.4|2096.1|2097.7|2097.4|2095.7|2095.4|417
1747710000000|2025-05-20 03:00:00|2096.3|2096|2095.4|2095.1|2097|2096.7|2095|2094.7|312
1747713600000|2025-05-20 04:00:00|2095.5|2095.2|2096|2095.7|2096.5|2096.2|2094.7|2094.4|566
1747717200000|2025-05-20 05:00:00|2095.9|2095.6|2093.7|2093.4|2098.5|2098.2|2093.6|2093.3|811
1747720800000|2025-05-20 06:00:00|2093.8|2093.5|2094.3|2094|2094.4|2094.1|2091.5|2091.2|1035
1747724400000|2025-05-20 07:00:00|2094.2|2093.9|2095.1|2094.8|2096.9|2096.6|2092.1|2091.8|1123
1747728000000|2025-05-20 08:00:00|2094.9|2094.6|2095.6|2095.3|2096.9|2096.6|2093|2092.7|960
1747731600000|2025-05-20 09:00:00|2095.8|2095.5|2095.6|2095.3|2098.4|2098.1|2094.7|2094.4|653
1747735200000|2025-05-20 10:00:00|2095.7|2095.4|2098.7|2098.4|2098.9|2098.6|2094.4|2094.1|1441
1747738800000|2025-05-20 11:00:00|2098.6|2098.3|2102.4|2102.1|2102.9|2102.6|2097.4|2097.1|1536
1747742400000|2025-05-20 12:00:00|2102.1|2101.8|2101.6|2101.3|2105.6|2105.3|2099.5|2099.2|3114
1747746000000|2025-05-20 13:00:00|2101.7|2101.4|2097.6|2097.3|2103.6|2103.3|2093.4|2093.1|18763
1747749600000|2025-05-20 14:00:00|2097.3|2097|2101.6|2101.3|2107.7|2107.4|2097|2096.7|11994
1747753200000|2025-05-20 15:00:00|2101.9|2101.6|2105.2|2104.9|2107|2106.7|2100.6|2100.3|9567
1747756800000|2025-05-20 16:00:00|2105.3|2105|2106.4|2106.1|2106.7|2106.4|2101.6|2101.3|6315
1747760400000|2025-05-20 17:00:00|2106.6|2106.3|2110.8|2110.5|2111.8|2111.5|2106.2|2105.9|7920
1747764000000|2025-05-20 18:00:00|2110.7|2110.4|2102.2|2101.9|2111.6|2111.3|2100.6|2100.3|8696
1747767600000|2025-05-20 19:00:00|2101.8|2101.5|2104.9|2104.6|2106|2105.7|2096.5|2096.2|20132
1747771200000|2025-05-20 20:00:00|2105.1|2104.8|2104.5|2103.5|2105.5|2105.2|2102.2|2101.9|5940
1747774800000|2025-05-20 21:00:00|2104.7|2103.7|2104.5|2103.5|2105.2|2104.2|2104.4|2103.4|0
1747778400000|2025-05-20 22:00:00|2104.3|2103.3|2101.8|2101.5|2104.8|2104.5|2096.8|2096.5|1584
1747782000000|2025-05-20 23:00:00|2101.7|2101.4|2104.9|2104.6|2104.9|2104.6|2101.5|2101.2|409
1747785600000|2025-05-21 00:00:00|2104.7|2104.4|2103.5|2103.2|2105.6|2105.3|2102.5|2102.2|440
1747789200000|2025-05-21 01:00:00|2103.4|2103.1|2100.8|2100.5|2104.1|2103.8|2099.7|2099.4|603
1747792800000|2025-05-21 02:00:00|2100.7|2100.4|2098.5|2098.2|2101.1|2100.8|2098.1|2097.8|494
1747796400000|2025-05-21 03:00:00|2098.5|2098.2|2098.9|2098.6|2099.5|2099.2|2097.1|2096.8|276
1747800000000|2025-05-21 04:00:00|2098.8|2098.5|2097.4|2097.1|2099|2098.7|2096.9|2096.6|156
1747803600000|2025-05-21 05:00:00|2097.5|2097.2|2095.1|2094.8|2099.6|2099.3|2094.9|2094.6|341
1747807200000|2025-05-21 06:00:00|2095.2|2094.9|2091.9|2091.6|2095.6|2095.3|2090.8|2090.5|717
1747810800000|2025-05-21 07:00:00|2091.8|2091.5|2093.5|2093.2|2094.4|2094.1|2091.5|2091.2|928
1747814400000|2025-05-21 08:00:00|2093.8|2093.5|2088.6|2088.3|2094.2|2093.9|2086.3|2086|1234
1747818000000|2025-05-21 09:00:00|2088.9|2088.6|2084.7|2084.4|2089.7|2089.4|2083.8|2083.5|1105
1747821600000|2025-05-21 10:00:00|2084.9|2084.6|2084.4|2084.1|2085.4|2085.1|2079.2|2078.9|2784
1747825200000|2025-05-21 11:00:00|2084.5|2084.2|2086.9|2086.6|2090.4|2090.1|2084.1|2083.8|2867
1747828800000|2025-05-21 12:00:00|2087|2086.7|2082.6|2082.3|2087.3|2087|2080.5|2080.2|3966
1747832400000|2025-05-21 13:00:00|2082.8|2082.5|2084.5|2084.2|2088.6|2088.3|2075.9|2075.6|21735
1747836000000|2025-05-21 14:00:00|2084.1|2083.8|2082.8|2082.5|2089.5|2089.2|2076.3|2076|19658
1747839600000|2025-05-21 15:00:00|2082.9|2082.6|2083.1|2082.8|2086.5|2086.2|2080.6|2080.3|13350
1747843200000|2025-05-21 16:00:00|2083.5|2083.2|2082.2|2081.9|2086.7|2086.4|2082|2081.7|6761
1747846800000|2025-05-21 17:00:00|2082.5|2082.2|2057.2|2056.9|2083.7|2083.4|2049|2048.7|41163
1747850400000|2025-05-21 18:00:00|2057.3|2057|2049.6|2049.3|2058.5|2058.2|2049.1|2048.8|21582
1747854000000|2025-05-21 19:00:00|2050.1|2049.8|2046.8|2046.5|2055|2054.7|2042.4|2042.1|42482
1747857600000|2025-05-21 20:00:00|2046.5|2046.2|2046.6|2045.6|2047.6|2047.3|2044.4|2044.1|12030
1747861200000|2025-05-21 21:00:00|2046.7|2045.7|2047.2|2046.2|2048.1|2047.1|2046.3|2045.3|0
1747864800000|2025-05-21 22:00:00|2046.5|2045.5|2046.9|2046.6|2051.1|2050.8|2044.3|2044|1706
1747868400000|2025-05-21 23:00:00|2046.8|2046.5|2048.1|2047.8|2049.2|2048.9|2046|2045.7|725
1747872000000|2025-05-22 00:00:00|2048.2|2047.9|2053.5|2053.2|2053.7|2053.4|2047.1|2046.8|1817
1747875600000|2025-05-22 01:00:00|2053.4|2053.1|2050.2|2049.9|2054.8|2054.5|2050|2049.7|993
1747879200000|2025-05-22 02:00:00|2050.1|2049.8|2049.8|2049.5|2053.3|2053|2049.2|2048.9|785
1747882800000|2025-05-22 03:00:00|2049.9|2049.6|2050.5|2050.2|2052.1|2051.8|2049.7|2049.4|340
1747886400000|2025-05-22 04:00:00|2050.4|2050.1|2049.3|2049|2050.6|2050.3|2048.7|2048.4|212
1747890000000|2025-05-22 05:00:00|2049.2|2048.9|2052|2051.7|2052.4|2052.1|2048.1|2047.8|402
1747893600000|2025-05-22 06:00:00|2051.9|2051.6|2051.1|2050.8|2053.2|2052.9|2049.2|2048.9|1109
1747897200000|2025-05-22 07:00:00|2051.2|2050.9|2049|2048.7|2054.9|2054.6|2047.9|2047.6|2192
1747900800000|2025-05-22 08:00:00|2049.3|2049|2049.5|2049.2|2053|2052.7|2047.8|2047.5|2215
1747904400000|2025-05-22 09:00:00|2049.4|2049.1|2045.9|2045.6|2050.8|2050.5|2045.3|2045|2477
1747908000000|2025-05-22 10:00:00|2045.8|2045.5|2042.7|2042.4|2046.8|2046.5|2042|2041.7|1870
1747911600000|2025-05-22 11:00:00|2042.8|2042.5|2028.5|2028.2|2046.5|2046.2|2028.5|2028.2|7589
1747915200000|2025-05-22 12:00:00|2028.4|2028.1|2037.7|2037.4|2038.7|2038.4|2023.3|2023|11121
1747918800000|2025-05-22 13:00:00|2037.5|2037.2|2039.4|2039.1|2042.6|2042.3|2029.6|2029.3|33732
1747922400000|2025-05-22 14:00:00|2039.6|2039.3|2039.4|2039.1|2045.4|2045.1|2033.8|2033.5|28786
1747926000000|2025-05-22 15:00:00|2038.9|2038.6|2048|2047.7|2048|2047.7|2038.8|2038.5|20603
1747929600000|2025-05-22 16:00:00|2047.5|2047.2|2041.1|2040.8|2052.2|2051.9|2040|2039.7|17057
1747933200000|2025-05-22 17:00:00|2041|2040.7|2051.4|2051.1|2052.8|2052.5|2040.1|2039.8|12073
1747936800000|2025-05-22 18:00:00|2051.3|2051|2053.8|2053.5|2054.7|2054.4|2049.8|2049.5|8231
1747940400000|2025-05-22 19:00:00|2053.4|2053.1|2046|2045.7|2057.4|2057.1|2044.7|2044.4|25996
1747944000000|2025-05-22 20:00:00|2045.8|2045.5|2049.1|2048.1|2049.2|2048.8|2043.9|2043.6|9276
1747947600000|2025-05-22 21:00:00|2049.2|2048.2|2049.7|2048.7|2049.7|2048.7|2048.9|2047.9|0
1747951200000|2025-05-22 22:00:00|2049.6|2049.3|2043.3|2043|2050.8|2050.5|2042.6|2042.3|1125
1747954800000|2025-05-22 23:00:00|2043.1|2042.8|2046.2|2045.9|2046.5|2046.2|2042.2|2041.9|651
1747958400000|2025-05-23 00:00:00|2046.4|2046.1|2050.6|2050.3|2050.6|2050.3|2046.3|2046|781
1747962000000|2025-05-23 01:00:00|2050.7|2050.4|2048.7|2048.4|2050.7|2050.4|2048.1|2047.8|579
1747965600000|2025-05-23 02:00:00|2048.8|2048.5|2050.5|2050.2|2052.9|2052.6|2048.5|2048.2|394
1747969200000|2025-05-23 03:00:00|2050.6|2050.3|2049.3|2049|2051.5|2051.2|2048|2047.7|346
1747972800000|2025-05-23 04:00:00|2049.2|2048.9|2046.4|2046.1|2049.2|2048.9|2045.7|2045.4|157
1747976400000|2025-05-23 05:00:00|2046.5|2046.2|2047.3|2047|2049.3|2049|2046.1|2045.8|590
1747980000000|2025-05-23 06:00:00|2047.1|2046.8|2046.4|2046.1|2047.2|2046.9|2040.8|2040.5|1589
1747983600000|2025-05-23 07:00:00|2046.6|2046.3|2054.8|2054.5|2056.2|2055.9|2046.5|2046.2|2403
1747987200000|2025-05-23 08:00:00|2054.7|2054.4|2050.7|2050.4|2055.3|2055|2050.6|2050.3|1629
1747990800000|2025-05-23 09:00:00|2050.6|2050.3|2049.6|2049.3|2050.6|2050.3|2043.2|2042.9|1452
1747994400000|2025-05-23 10:00:00|2049.7|2049.4|2049.3|2049|2050.2|2049.9|2045.3|2045|1604
1747998000000|2025-05-23 11:00:00|2049.2|2048.9|2005.3|2005|2049.4|2049.1|2001.4|2001.1|13833
1748001600000|2025-05-23 12:00:00|2005.5|2005.2|2005.2|2004.9|2008.3|2008|1978|1977.7|17272
1748005200000|2025-05-23 13:00:00|2005.1|2004.8|2028.4|2028.1|2032.2|2031.9|1997.8|1997.5|37229
1748008800000|2025-05-23 14:00:00|2028.5|2028.2|2026.4|2026.1|2035.4|2035.1|2024.4|2024.1|24875
1748012400000|2025-05-23 15:00:00|2026.5|2026.2|2031.3|2031|2037.8|2037.5|2025.7|2025.4|13793
1748016000000|2025-05-23 16:00:00|2031.4|2031.1|2036.5|2036.2|2039.3|2039|2030.3|2030|11112
1748019600000|2025-05-23 17:00:00|2036.3|2036|2042.9|2042.6|2044.8|2044.5|2035.8|2035.5|9678
1748023200000|2025-05-23 18:00:00|2042.6|2042.3|2041.6|2041.3|2045.6|2045.3|2037.8|2037.5|11957
1748026800000|2025-05-23 19:00:00|2041.4|2041.1|2038.9|2038.6|2045.6|2045.3|2036.1|2035.8|27358
1748030400000|2025-05-23 20:00:00|2038.5|2038.2|2037|2036.7|2039.1|2038.8|2035.5|2035.2|8636
1748210400000|2025-05-25 22:00:00|2038.5|2038.2|2057.8|2057.5|2065.7|2065.4|2037.6|2037.3|2915
1748214000000|2025-05-25 23:00:00|2058|2057.7|2060.8|2060.5|2063.3|2063|2057.7|2057.4|573
1748217600000|2025-05-26 00:00:00|2060.7|2060.4|2061.6|2061.3|2064.7|2064.4|2059.1|2058.8|863
1748221200000|2025-05-26 01:00:00|2061.5|2061.2|2063.9|2063.6|2064.4|2064.1|2060|2059.7|317
1748224800000|2025-05-26 02:00:00|2064|2063.7|2061.5|2061.2|2065.2|2064.9|2061.2|2060.9|476
1748228400000|2025-05-26 03:00:00|2061.4|2061.1|2063.2|2062.9|2064.4|2064.1|2061.4|2061.1|370
1748232000000|2025-05-26 04:00:00|2063.1|2062.8|2065.3|2065|2065.7|2065.4|2062.5|2062.2|257
1748235600000|2025-05-26 05:00:00|2065.2|2064.9|2063.9|2063.6|2065.7|2065.4|2063|2062.7|427
1748239200000|2025-05-26 06:00:00|2063.8|2063.5|2067.5|2067.2|2068.5|2068.2|2061.9|2061.6|1169
1748242800000|2025-05-26 07:00:00|2067.6|2067.3|2066.3|2066|2068.8|2068.5|2063.8|2063.5|1196
1748246400000|2025-05-26 08:00:00|2066.4|2066.1|2063.2|2062.9|2068.2|2067.9|2063.1|2062.8|696
1748250000000|2025-05-26 09:00:00|2063.3|2063|2062.8|2062.5|2064.8|2064.5|2061.6|2061.3|403
1748253600000|2025-05-26 10:00:00|2062.9|2062.6|2062.7|2062.4|2064.5|2064.2|2061.8|2061.5|296
1748257200000|2025-05-26 11:00:00|2062.6|2062.3|2062.9|2062.6|2064.4|2064.1|2061.9|2061.6|717
1748260800000|2025-05-26 12:00:00|2063|2062.7|2061.1|2060.8|2063.9|2063.6|2060.6|2060.3|562
1748264400000|2025-05-26 13:00:00|2061.2|2060.9|2063.2|2062.9|2067|2066.7|2059.4|2059.1|1718
1748268000000|2025-05-26 14:00:00|2063.3|2063|2056.5|2056.2|2063.8|2063.5|2056.2|2055.9|1172
1748271600000|2025-05-26 15:00:00|2056.6|2056.3|2061.5|2061.2|2062|2061.7|2053.9|2053.6|1461
1748275200000|2025-05-26 16:00:00|2061.4|2061.1|2064|2063.7|2064.2|2063.9|2061.2|2060.9|915
1748278800000|2025-05-26 17:00:00|2064.1|2063|2064.3|2063.3|2064.6|2063.6|2063.5|2062.5|0
1748282400000|2025-05-26 18:00:00|2064.1|2063.1|2063.9|2062.9|2064.1|2063.1|2063.7|2062.7|0
1748286000000|2025-05-26 19:00:00|2064.1|2063.1|2064.5|2063.5|2065|2064|2063.5|2062.5|0
1748293200000|2025-05-26 21:00:00|2064.4|2063.4|2063.8|2062.8|2064.5|2063.5|2063.1|2062.1|0
1748296800000|2025-05-26 22:00:00|2063.5|2062.5|2060.4|2060.1|2063.5|2063.2|2059.2|2058.9|625
1748300400000|2025-05-26 23:00:00|2060.5|2060.2|2060.5|2060.2|2061.2|2060.9|2058.9|2058.6|177
1748304000000|2025-05-27 00:00:00|2060.3|2060|2064.7|2064.4|2064.9|2064.6|2059.4|2059.1|752
1748307600000|2025-05-27 01:00:00|2064.6|2064.3|2059.2|2058.9|2064.8|2064.5|2059|2058.7|579
1748311200000|2025-05-27 02:00:00|2059.3|2059|2059.6|2059.3|2060|2059.7|2058.4|2058.1|339
1748314800000|2025-05-27 03:00:00|2059.5|2059.2|2057.7|2057.4|2059.9|2059.6|2057.2|2056.9|147
1748318400000|2025-05-27 04:00:00|2057.8|2057.5|2059.4|2059.1|2060.1|2059.8|2057.4|2057.1|234
1748322000000|2025-05-27 05:00:00|2059.3|2059|2062.2|2061.9|2063.5|2063.2|2058.3|2058|625
1748325600000|2025-05-27 06:00:00|2062.1|2061.8|2065.3|2065|2067.1|2066.8|2062.1|2061.8|724
1748329200000|2025-05-27 07:00:00|2065.4|2065.1|2073.3|2073|2076.9|2076.6|2063.2|2062.9|3154
1748332800000|2025-05-27 08:00:00|2073.5|2073.2|2072.2|2071.9|2073.9|2073.6|2070.5|2070.2|1937
1748336400000|2025-05-27 09:00:00|2072.3|2072|2073.6|2073.3|2073.9|2073.6|2070.9|2070.6|1187
1748340000000|2025-05-27 10:00:00|2073.7|2073.4|2073.8|2073.5|2077.5|2077.2|2072.4|2072.1|1480
1748343600000|2025-05-27 11:00:00|2073.2|2072.9|2071.5|2071.2|2073.7|2073.4|2070.3|2070|2064
1748347200000|2025-05-27 12:00:00|2071.3|2071|2070.7|2070.4|2074.5|2074.2|2068.6|2068.3|4222
1748350800000|2025-05-27 13:00:00|2070.6|2070.3|2062.1|2061.8|2076.3|2076|2055.2|2054.9|26269
1748354400000|2025-05-27 14:00:00|2062|2061.7|2077|2076.7|2078|2077.7|2062|2061.7|22052
1748358000000|2025-05-27 15:00:00|2077.1|2076.8|2082.3|2082|2083.2|2082.9|2076.5|2076.2|12752
1748361600000|2025-05-27 16:00:00|2082.2|2081.9|2085.9|2085.6|2089.8|2089.5|2081.9|2081.6|13536
1748365200000|2025-05-27 17:00:00|2086|2085.7|2090.3|2090|2090.8|2090.5|2083.2|2082.9|9801
1748368800000|2025-05-27 18:00:00|2089.9|2089.6|2086.8|2086.5|2090.3|2090|2085.8|2085.5|8264
1748372400000|2025-05-27 19:00:00|2086.7|2086.4|2091.1|2090.8|2091.1|2090.8|2085.3|2085|24704
1748376000000|2025-05-27 20:00:00|2091|2090.7|2093.5|2092.5|2093.7|2093.4|2089.4|2089.1|8992
1748379600000|2025-05-27 21:00:00|2093.6|2092.6|2094.3|2093.3|2094.9|2093.9|2093.6|2092.6|0
1748383200000|2025-05-27 22:00:00|2093.8|2092.8|2092.7|2092.4|2093.8|2093.1|2091.1|2090.8|927
1748386800000|2025-05-27 23:00:00|2092.8|2092.5|2092.1|2091.8|2093.6|2093.3|2092|2091.7|752
1748390400000|2025-05-28 00:00:00|2092|2091.7|2090.8|2090.5|2092.1|2091.8|2090.3|2090|604
1748394000000|2025-05-28 01:00:00|2090.9|2090.6|2090.1|2089.8|2092.2|2091.9|2089.7|2089.4|420
1748397600000|2025-05-28 02:00:00|2090|2089.7|2087.8|2087.5|2090.5|2090.2|2087.6|2087.3|819
1748401200000|2025-05-28 03:00:00|2087.9|2087.6|2087.3|2087|2089.2|2088.9|2086.8|2086.5|427
1748404800000|2025-05-28 04:00:00|2087.2|2086.9|2085.8|2085.5|2087.7|2087.4|2085.7|2085.4|242
1748408400000|2025-05-28 05:00:00|2085.9|2085.6|2085.9|2085.6|2087.5|2087.2|2084.9|2084.6|573
1748412000000|2025-05-28 06:00:00|2086|2085.7|2084.4|2084.1|2087.2|2086.9|2084.2|2083.9|617
1748415600000|2025-05-28 07:00:00|2084.5|2084.2|2084.1|2083.8|2087|2086.7|2083.5|2083.2|1315
1748419200000|2025-05-28 08:00:00|2084.2|2083.9|2082.9|2082.6|2085.5|2085.2|2082.9|2082.6|834
1748422800000|2025-05-28 09:00:00|2083|2082.7|2082.9|2082.6|2083.7|2083.4|2079.8|2079.5|1193
1748426400000|2025-05-28 10:00:00|2082.8|2082.5|2091.1|2090.8|2091.1|2090.8|2082.4|2082.1|1679
1748430000000|2025-05-28 11:00:00|2091|2090.7|2089.2|2088.9|2091.7|2091.4|2087.6|2087.3|1437
1748433600000|2025-05-28 12:00:00|2089.3|2089|2089.6|2089.3|2093.5|2093.2|2086.7|2086.4|3267
1748437200000|2025-05-28 13:00:00|2089.5|2089.2|2081.7|2081.4|2094.7|2094.4|2081.7|2081.4|22699
1748440800000|2025-05-28 14:00:00|2081.9|2081.6|2075.9|2075.6|2083.8|2083.5|2073.9|2073.6|18577
1748444400000|2025-05-28 15:00:00|2075.8|2075.5|2072.6|2072.3|2079.6|2079.3|2072.3|2072|12468
1748448000000|2025-05-28 16:00:00|2072.8|2072.5|2075.6|2075.3|2076.9|2076.6|2072.6|2072.3|8222
1748451600000|2025-05-28 17:00:00|2075.8|2075.5|2078|2077.7|2080.2|2079.9|2074.6|2074.3|8314
1748455200000|2025-05-28 18:00:00|2078.1|2077.8|2075.4|2075.1|2080.6|2080.3|2069.4|2069.1|12837
1748458800000|2025-05-28 19:00:00|2075.2|2074.9|2070.4|2070.1|2078.3|2078|2067|2066.7|31242
1748462400000|2025-05-28 20:00:00|2070.5|2070.2|2068.2|2067.2|2071.9|2071.6|2066.8|2066.5|13730
1748466000000|2025-05-28 21:00:00|2068.3|2067.3|2066.5|2065.5|2068.4|2067.4|2064.2|2063.2|1
1748469600000|2025-05-28 22:00:00|2067.4|2066.4|2078.4|2078.1|2079.8|2079.5|2065.5|2065.2|1911
1748473200000|2025-05-28 23:00:00|2078.2|2077.9|2109.6|2109.3|2113.5|2113.2|2078.2|2077.9|11789
1748476800000|2025-05-29 00:00:00|2110.3|2110|2110.6|2110.3|2112.9|2112.6|2099.5|2099.2|5761
1748480400000|2025-05-29 01:00:00|2110.5|2110.2|2123.7|2123.4|2124.3|2124|2105.2|2104.9|5316
1748484000000|2025-05-29 02:00:00|2123.8|2123.5|2120.2|2119.9|2126.7|2126.4|2117.8|2117.5|3607
1748487600000|2025-05-29 03:00:00|2120.3|2120|2120.5|2120.2|2122.9|2122.6|2119.2|2118.9|1839
1748491200000|2025-05-29 04:00:00|2120.6|2120.3|2124.3|2124|2124.6|2124.3|2119.2|2118.9|1726
1748494800000|2025-05-29 05:00:00|2124.4|2124.1|2127.2|2126.9|2128.7|2128.4|2123.1|2122.8|3521
1748498400000|2025-05-29 06:00:00|2127.1|2126.8|2116.3|2116|2127.2|2126.9|2116|2115.7|3031
1748502000000|2025-05-29 07:00:00|2116.2|2115.9|2120.5|2120.2|2120.9|2120.6|2109.7|2109.4|4274
1748505600000|2025-05-29 08:00:00|2120.9|2120.6|2111.6|2111.3|2121.3|2121|2110|2109.7|3500
1748509200000|2025-05-29 09:00:00|2111.7|2111.4|2101|2100.7|2111.7|2111.4|2100.7|2100.4|2172
1748512800000|2025-05-29 10:00:00|2101.1|2100.8|2091.8|2091.5|2101.4|2101.1|2091.1|2090.8|4067
1748516400000|2025-05-29 11:00:00|2092.5|2092.2|2089.1|2088.8|2096.5|2096.2|2087.5|2087.2|5651
1748520000000|2025-05-29 12:00:00|2089.2|2088.9|2082|2081.7|2094.2|2093.9|2081.6|2081.3|8220
1748523600000|2025-05-29 13:00:00|2082.1|2081.8|2076.4|2076.1|2086|2085.7|2072.5|2072.2|28533
1748527200000|2025-05-29 14:00:00|2076|2075.7|2071.7|2071.4|2078.8|2078.5|2062.7|2062.4|22778
1748530800000|2025-05-29 15:00:00|2071.6|2071.3|2062.3|2062|2074.1|2073.8|2060|2059.7|15917
1748534400000|2025-05-29 16:00:00|2062.6|2062.3|2070.2|2069.9|2071.9|2071.6|2059.1|2058.8|14486
1748538000000|2025-05-29 17:00:00|2070.5|2070.2|2068.4|2068.1|2074|2073.7|2067.6|2067.3|8704
1748541600000|2025-05-29 18:00:00|2068.7|2068.4|2071.9|2071.6|2075.3|2075|2067.7|2067.4|8710
1748545200000|2025-05-29 19:00:00|2072.1|2071.8|2074.6|2074.3|2075.4|2075.1|2070.8|2070.5|23693
1748548800000|2025-05-29 20:00:00|2074.1|2073.8|2072.9|2071.9|2075.1|2074.8|2070.6|2070.3|9129
1748552400000|2025-05-29 21:00:00|2072.8|2071.8|2072.2|2071.2|2073.9|2072.9|2072.1|2071.1|0
1748556000000|2025-05-29 22:00:00|2072|2071.7|2071.6|2071.3|2074.7|2074.4|2069.4|2069.1|919
1748559600000|2025-05-29 23:00:00|2071.5|2071.2|2068.4|2068.1|2072.6|2072.3|2068.3|2068|529
1748563200000|2025-05-30 00:00:00|2068.3|2068|2068.6|2068.3|2071.7|2071.4|2066.6|2066.3|898
1748566800000|2025-05-30 01:00:00|2068.7|2068.4|2069.8|2069.5|2070.4|2070.1|2060.7|2060.4|868
1748570400000|2025-05-30 02:00:00|2069.9|2069.6|2070.5|2070.2|2071.5|2071.2|2068.8|2068.5|259
1748574000000|2025-05-30 03:00:00|2070.4|2070.1|2070.6|2070.3|2071|2070.7|2068.4|2068.1|249
1748577600000|2025-05-30 04:00:00|2070.4|2070.1|2070.6|2070.3|2071.4|2071.1|2069|2068.7|173
1748581200000|2025-05-30 05:00:00|2070.7|2070.4|2071.1|2070.8|2074|2073.7|2070.3|2070|592
1748584800000|2025-05-30 06:00:00|2071|2070.7|2067.9|2067.6|2072|2071.7|2067|2066.7|815
1748588400000|2025-05-30 07:00:00|2067.8|2067.5|2070.1|2069.8|2070.8|2070.5|2065.7|2065.4|1108
1748592000000|2025-05-30 08:00:00|2069.6|2069.3|2069|2068.7|2071.1|2070.8|2065.4|2065.1|1314
1748595600000|2025-05-30 09:00:00|2068.6|2068.3|2065.3|2065|2069.8|2069.5|2065|2064.7|760
1748599200000|2025-05-30 10:00:00|2065.4|2065.1|2068.9|2068.6|2070.3|2070|2064.3|2064|953
1748602800000|2025-05-30 11:00:00|2069|2068.7|2070.1|2069.8|2072.4|2072.1|2068.4|2068.1|1554
1748606400000|2025-05-30 12:00:00|2070|2069.7|2062.1|2061.8|2072.1|2071.8|2053.3|2053|12868
1748610000000|2025-05-30 13:00:00|2062.2|2061.9|2052.8|2052.5|2064.7|2064.4|2052.2|2051.9|21323
1748613600000|2025-05-30 14:00:00|2052.7|2052.4|2065.8|2065.5|2068.7|2068.4|2052.7|2052.4|19553
1748617200000|2025-05-30 15:00:00|2065.9|2065.6|2065.7|2065.4|2070.8|2070.5|2062.3|2062|12083
1748620800000|2025-05-30 16:00:00|2065.8|2065.5|2053.3|2053|2069.8|2069.5|2049.7|2049.4|24051
1748624400000|2025-05-30 17:00:00|2053.1|2052.8|2061.3|2061|2065.4|2065.1|2051.1|2050.8|12473
1748628000000|2025-05-30 18:00:00|2061.4|2061.1|2070.6|2070.3|2072|2071.7|2061.4|2061.1|12866
1748631600000|2025-05-30 19:00:00|2070.2|2069.9|2064.2|2063.9|2075.3|2075|2063.8|2063.5|49977
1748635200000|2025-05-30 20:00:00|2064|2063.7|2062|2061|2068.5|2068.2|2059.5|2059.2|15674
1748815200000|2025-06-01 22:00:00|2058.1|2057.8|2056.3|2056|2060.7|2060.4|2055.1|2054.8|1545
1748818800000|2025-06-01 23:00:00|2056.2|2055.9|2055.8|2055.5|2056.6|2056.3|2053.6|2053.3|438
1748822400000|2025-06-02 00:00:00|2055.6|2055.3|2057.8|2057.5|2059|2058.7|2055.5|2055.2|1137
1748826000000|2025-06-02 01:00:00|2057.7|2057.4|2055.4|2055.1|2059.7|2059.4|2054.4|2054.1|763
1748829600000|2025-06-02 02:00:00|2055.5|2055.2|2055.1|2054.8|2056.6|2056.3|2053.9|2053.6|373
1748833200000|2025-06-02 03:00:00|2055.2|2054.9|2053.1|2052.8|2055.3|2055|2051.9|2051.6|483
1748836800000|2025-06-02 04:00:00|2053|2052.7|2052.6|2052.3|2055.1|2054.8|2051.5|2051.2|277
1748840400000|2025-06-02 05:00:00|2052.7|2052.4|2051.6|2051.3|2053.4|2053.1|2050|2049.7|373
1748844000000|2025-06-02 06:00:00|2051.7|2051.4|2049.8|2049.5|2052.7|2052.4|2048.7|2048.4|654
1748847600000|2025-06-02 07:00:00|2049.6|2049.3|2048.3|2048|2054.5|2054.2|2042.3|2042|2121
1748851200000|2025-06-02 08:00:00|2048.1|2047.8|2056|2055.7|2058.9|2058.6|2047.8|2047.5|2570
1748854800000|2025-06-02 09:00:00|2056.1|2055.8|2053.5|2053.2|2057.3|2057|2050.9|2050.6|1438
1748858400000|2025-06-02 10:00:00|2053.4|2053.1|2057.3|2057|2057.3|2057|2051.7|2051.4|1819
1748862000000|2025-06-02 11:00:00|2057.2|2056.9|2060.9|2060.6|2064.2|2063.9|2056.3|2056|2406
1748865600000|2025-06-02 12:00:00|2061|2060.7|2066.4|2066.1|2066.5|2066.2|2058.8|2058.5|3177
1748869200000|2025-06-02 13:00:00|2066.5|2066.2|2046.9|2046.6|2071.5|2071.2|2044.7|2044.4|29877
1748872800000|2025-06-02 14:00:00|2044|2043.7|2062.3|2062|2063.1|2062.8|2039.8|2039.5|26719
1748876400000|2025-06-02 15:00:00|2061.8|2061.5|2066.3|2066|2068.8|2068.5|2059.1|2058.8|12485
1748880000000|2025-06-02 16:00:00|2066.4|2066.1|2066.7|2066.4|2068|2067.7|2062.1|2061.8|7039
1748883600000|2025-06-02 17:00:00|2066.8|2066.5|2063.3|2063|2068.2|2067.9|2061.4|2061.1|12029
1748887200000|2025-06-02 18:00:00|2062.9|2062.6|2068.8|2068.5|2068.9|2068.6|2059.6|2059.3|14131
1748890800000|2025-06-02 19:00:00|2068.6|2068.3|2071.1|2070.8|2071.6|2071.3|2067.1|2066.8|26844
1748894400000|2025-06-02 20:00:00|2070.9|2070.6|2072.6|2071.6|2074.5|2074.2|2070.8|2070.5|10438
1748898000000|2025-06-02 21:00:00|2072.5|2071.5|2073|2072|2073.7|2072.7|2072.4|2071.4|0
1748901600000|2025-06-02 22:00:00|2072.3|2071.3|2068.9|2068.6|2072.6|2072.3|2068.8|2068.5|763
1748905200000|2025-06-02 23:00:00|2068.6|2068.3|2065.2|2064.9|2071.2|2070.9|2065|2064.7|1167
1748908800000|2025-06-03 00:00:00|2065.3|2065|2065.5|2065.2|2066.1|2065.8|2064.4|2064.1|407
1748912400000|2025-06-03 01:00:00|2065.6|2065.3|2062.4|2062.1|2066.5|2066.2|2062.4|2062.1|1073
1748916000000|2025-06-03 02:00:00|2062.5|2062.2|2060.8|2060.5|2062.8|2062.5|2058.4|2058.1|739
1748919600000|2025-06-03 03:00:00|2060.5|2060.2|2060|2059.7|2060.6|2060.3|2057.3|2057|744
1748923200000|2025-06-03 04:00:00|2059.9|2059.6|2059.4|2059.1|2060|2059.7|2058.3|2058|228
1748926800000|2025-06-03 05:00:00|2059.5|2059.2|2061.2|2060.9|2061.3|2061|2059.3|2059|216
1748930400000|2025-06-03 06:00:00|2061.3|2061|2061.1|2060.8|2061.5|2061.2|2057.2|2056.9|1099
1748934000000|2025-06-03 07:00:00|2061|2060.7|2058.5|2058.2|2061.5|2061.2|2051.8|2051.5|2404
1748937600000|2025-06-03 08:00:00|2058.6|2058.3|2061.4|2061.1|2061.4|2061.1|2054|2053.7|1607
1748941200000|2025-06-03 09:00:00|2061.3|2061|2063.9|2063.6|2065|2064.7|2060.9|2060.6|1389
1748944800000|2025-06-03 10:00:00|2064|2063.7|2067.8|2067.5|2068.2|2067.9|2061.4|2061.1|2016
1748948400000|2025-06-03 11:00:00|2068|2067.7|2075|2074.7|2075.6|2075.3|2066.8|2066.5|3161
1748952000000|2025-06-03 12:00:00|2074.7|2074.4|2079.6|2079.3|2079.9|2079.6|2074.1|2073.8|4383
1748955600000|2025-06-03 13:00:00|2079.7|2079.4|2073.5|2073.2|2081.5|2081.2|2068.9|2068.6|26338
1748959200000|2025-06-03 14:00:00|2074.5|2074.2|2093.7|2093.4|2095.7|2095.4|2069.3|2069|29207
1748962800000|2025-06-03 15:00:00|2093.8|2093.5|2102.8|2102.5|2102.9|2102.6|2093.1|2092.8|17736
1748966400000|2025-06-03 16:00:00|2102.7|2102.4|2103.9|2103.6|2104.7|2104.4|2100.6|2100.3|11816
1748970000000|2025-06-03 17:00:00|2104|2103.7|2105.5|2105.2|2108|2107.7|2102.9|2102.6|12022
1748973600000|2025-06-03 18:00:00|2105.9|2105.6|2105.8|2105.5|2108|2107.7|2100.1|2099.8|15444
1748977200000|2025-06-03 19:00:00|2105.5|2105.2|2103.8|2103.5|2106|2105.7|2098.4|2098.1|31104
1748980800000|2025-06-03 20:00:00|2103.1|2102.8|2104.9|2103.9|2105.4|2105.1|2101.7|2101.4|11071
1748984400000|2025-06-03 21:00:00|2104.8|2103.8|2105.2|2104.2|2105.5|2104.5|2104.6|2103.6|0
1748988000000|2025-06-03 22:00:00|2105|2104|2106.8|2106.5|2108.1|2107.8|2104.6|2104|700
1748991600000|2025-06-03 23:00:00|2106.9|2106.6|2106.9|2106.6|2108.3|2108|2105.7|2105.4|525
1748995200000|2025-06-04 00:00:00|2106.8|2106.5|2105.9|2105.6|2108.5|2108.2|2105.1|2104.8|377
1748998800000|2025-06-04 01:00:00|2105.8|2105.5|2103.6|2103.3|2106.8|2106.5|2102.9|2102.6|689
1749002400000|2025-06-04 02:00:00|2103.5|2103.2|2102.8|2102.5|2104.4|2104.1|2102.1|2101.8|561
1749006000000|2025-06-04 03:00:00|2102.7|2102.4|2104.3|2104|2104.8|2104.5|2102.7|2102.4|484
1749009600000|2025-06-04 04:00:00|2104.2|2103.9|2104.3|2104|2105.6|2105.3|2103.7|2103.4|276
1749013200000|2025-06-04 05:00:00|2104.2|2103.9|2105.9|2105.6|2106.3|2106|2103.9|2103.6|233
1749016800000|2025-06-04 06:00:00|2106.1|2105.8|2108.1|2107.8|2108.9|2108.6|2104.9|2104.6|1429
1749020400000|2025-06-04 07:00:00|2108.2|2107.9|2113.3|2113|2113.4|2113.1|2107.6|2107.3|1764
1749024000000|2025-06-04 08:00:00|2113.4|2113.1|2110.7|2110.4|2116.1|2115.8|2110.3|2110|1455
1749027600000|2025-06-04 09:00:00|2110.8|2110.5|2109.7|2109.4|2113.7|2113.4|2109.3|2109|1534
1749031200000|2025-06-04 10:00:00|2109.9|2109.6|2109.5|2109.2|2112.1|2111.8|2108.1|2107.8|1761
1749034800000|2025-06-04 11:00:00|2109.6|2109.3|2109.3|2109|2110.6|2110.3|2105.3|2105|2172
1749038400000|2025-06-04 12:00:00|2109|2108.7|2103.4|2103.1|2110.5|2110.2|2101.4|2101.1|6871
1749042000000|2025-06-04 13:00:00|2103.5|2103.2|2106.9|2106.6|2113.5|2113.2|2101.7|2101.4|22204
1749045600000|2025-06-04 14:00:00|2106.8|2106.5|2099.8|2099.5|2106.8|2106.5|2094.4|2094.1|30879
1749049200000|2025-06-04 15:00:00|2099.9|2099.6|2099.6|2099.3|2102.9|2102.6|2097.7|2097.4|14925
1749052800000|2025-06-04 16:00:00|2099.2|2098.9|2100.4|2100.1|2101.1|2100.8|2095|2094.7|9303
1749056400000|2025-06-04 17:00:00|2100.6|2100.3|2105.3|2105|2105.5|2105.2|2100.6|2100.3|6757
1749060000000|2025-06-04 18:00:00|2105.4|2105.1|2101.5|2101.2|2106.5|2106.2|2100.9|2100.6|8688
1749063600000|2025-06-04 19:00:00|2101.6|2101.3|2097.7|2097.4|2103.1|2102.8|2097.7|2097.4|20998
1749067200000|2025-06-04 20:00:00|2097.5|2097.2|2097|2096|2098.7|2098.4|2096.2|2095.9|7336
1749070800000|2025-06-04 21:00:00|2097.1|2096.1|2097.3|2096.3|2097.4|2096.4|2096.5|2095.5|0
1749074400000|2025-06-04 22:00:00|2096.9|2095.9|2096.9|2096.6|2099.3|2099|2096|2095.7|756
1749078000000|2025-06-04 23:00:00|2097.1|2096.8|2095.5|2095.2|2097.9|2097.6|2095.2|2094.9|523
1749081600000|2025-06-05 00:00:00|2095.4|2095.1|2097.4|2097.1|2099.2|2098.9|2095.3|2095|370
1749085200000|2025-06-05 01:00:00|2097.5|2097.2|2098|2097.7|2098.2|2097.9|2096.1|2095.8|224
1749088800000|2025-06-05 02:00:00|2098.1|2097.8|2096.8|2096.5|2098.3|2098|2095.7|2095.4|217
1749092400000|2025-06-05 03:00:00|2096.9|2096.6|2097.5|2097.2|2098|2097.7|2096.2|2095.9|169
1749096000000|2025-06-05 04:00:00|2097.4|2097.1|2098.3|2098|2098.4|2098.1|2097|2096.7|252
1749099600000|2025-06-05 05:00:00|2098.4|2098.1|2097.9|2097.6|2098.4|2098.1|2096.5|2096.2|341
1749103200000|2025-06-05 06:00:00|2097.8|2097.5|2096.8|2096.5|2097.9|2097.6|2096|2095.7|276
1749106800000|2025-06-05 07:00:00|2096.7|2096.4|2102.8|2102.5|2103.6|2103.3|2096.7|2096.4|1745
1749110400000|2025-06-05 08:00:00|2102.9|2102.6|2102.4|2102.1|2105.5|2105.2|2100.9|2100.6|1067
1749114000000|2025-06-05 09:00:00|2102.5|2102.2|2100.3|2100|2103.7|2103.4|2099.5|2099.2|834
1749117600000|2025-06-05 10:00:00|2100.4|2100.1|2099.3|2099|2102.9|2102.6|2098.8|2098.5|944
1749121200000|2025-06-05 11:00:00|2099.1|2098.8|2096.4|2096.1|2099.6|2099.3|2095.3|2095|1866
1749124800000|2025-06-05 12:00:00|2096.3|2096|2103.1|2102.8|2114.5|2114.2|2090.3|2090|16172
1749128400000|2025-06-05 13:00:00|2102.9|2102.6|2087.2|2086.9|2105.9|2105.6|2083.2|2082.9|29523
1749132000000|2025-06-05 14:00:00|2087|2086.7|2100.2|2099.9|2101.2|2100.9|2086.9|2086.6|29411
1749135600000|2025-06-05 15:00:00|2100.1|2099.8|2108|2107.7|2108.6|2108.3|2099.1|2098.8|12904
1749139200000|2025-06-05 16:00:00|2107.9|2107.6|2096.9|2096.6|2111|2110.7|2095.1|2094.8|15564
1749142800000|2025-06-05 17:00:00|2096.8|2096.5|2107.1|2106.8|2109.4|2109.1|2095.3|2095|8956
1749146400000|2025-06-05 18:00:00|2107.2|2106.9|2104.1|2103.8|2108.7|2108.4|2097|2096.7|15619
1749150000000|2025-06-05 19:00:00|2103.9|2103.6|2098.2|2097.9|2105.2|2104.9|2087.4|2087.1|41902
1749153600000|2025-06-05 20:00:00|2097.9|2097.6|2099.6|2098.6|2100.8|2100.5|2096.6|2096.3|9337
1749157200000|2025-06-05 21:00:00|2099.7|2098.7|2097.7|2096.7|2100.2|2099.2|2097.7|2096.7|0
1749160800000|2025-06-05 22:00:00|2097.2|2096.2|2101|2100.7|2101|2100.7|2096.1|2095.8|1350
1749164400000|2025-06-05 23:00:00|2100.9|2100.6|2101.3|2101|2102.8|2102.5|2099.3|2099|583
1749168000000|2025-06-06 00:00:00|2101.5|2101.2|2106.7|2106.4|2107.5|2107.2|2101.5|2101.2|1012
1749171600000|2025-06-06 01:00:00|2106.6|2106.3|2107.9|2107.6|2109.6|2109.3|2105.9|2105.6|679
1749175200000|2025-06-06 02:00:00|2108|2107.7|2108.1|2107.8|2108.5|2108.2|2106.9|2106.6|417
1749178800000|2025-06-06 03:00:00|2108|2107.7|2108.8|2108.5|2109.9|2109.6|2107.1|2106.8|237
1749182400000|2025-06-06 04:00:00|2108.9|2108.6|2110.4|2110.1|2110.4|2110.1|2107.9|2107.6|378
1749186000000|2025-06-06 05:00:00|2110.3|2110|2110.3|2110|2111.4|2111.1|2109.4|2109.1|599
1749189600000|2025-06-06 06:00:00|2110.4|2110.1|2112.6|2112.3|2113|2112.7|2108.3|2108|872
1749193200000|2025-06-06 07:00:00|2112.7|2112.4|2111.2|2110.9|2114.4|2114.1|2111|2110.7|1386
1749196800000|2025-06-06 08:00:00|2110.9|2110.6|2111.7|2111.4|2112.8|2112.5|2110.1|2109.8|730
1749200400000|2025-06-06 09:00:00|2111.8|2111.5|2110|2109.7|2112.3|2112|2109.4|2109.1|590
1749204000000|2025-06-06 10:00:00|2110.1|2109.8|2106.4|2106.1|2110.2|2109.9|2106.3|2106|997
1749207600000|2025-06-06 11:00:00|2106.2|2105.9|2109.4|2109.1|2110|2109.7|2104|2103.7|1946
1749211200000|2025-06-06 12:00:00|2109.3|2109|2125.5|2125.2|2127.2|2126.9|2107.5|2107.2|16181
1749214800000|2025-06-06 13:00:00|2125.4|2125.1|2123.9|2123.6|2134.7|2134.4|2120.3|2120|34987
1749218400000|2025-06-06 14:00:00|2124|2123.7|2129.4|2129.1|2131.5|2131.2|2119.1|2118.8|18437
1749222000000|2025-06-06 15:00:00|2129.3|2129|2128.8|2128.5|2134.1|2133.8|2120|2119.7|18171
1749225600000|2025-06-06 16:00:00|2128.9|2128.6|2124.1|2123.8|2131.3|2131|2121.9|2121.6|8564
1749229200000|2025-06-06 17:00:00|2124.5|2124.2|2125.8|2125.5|2126.8|2126.5|2122.4|2122.1|6773
1749232800000|2025-06-06 18:00:00|2125.9|2125.6|2127|2126.7|2129.2|2128.9|2124.8|2124.5|11134
1749236400000|2025-06-06 19:00:00|2126.8|2126.5|2132.4|2132.1|2134.9|2134.6|2126.8|2126.5|27078
1749240000000|2025-06-06 20:00:00|2132.5|2132.2|2134.4|2133.4|2134.7|2134.4|2130.7|2130.4|9600
1749420000000|2025-06-08 22:00:00|2137.8|2137.5|2133|2132.7|2139.5|2139.2|2131|2130.7|1976
1749423600000|2025-06-08 23:00:00|2132.9|2132.6|2135.8|2135.5|2136.6|2136.3|2132.1|2131.8|362
1749427200000|2025-06-09 00:00:00|2135.9|2135.6|2134.8|2134.5|2137.4|2137.1|2133.5|2133.2|423
1749430800000|2025-06-09 01:00:00|2134.7|2134.4|2133.2|2132.9|2134.8|2134.5|2132.4|2132.1|300
1749434400000|2025-06-09 02:00:00|2133.1|2132.8|2133.5|2133.2|2134.3|2134|2131.5|2131.2|353
1749438000000|2025-06-09 03:00:00|2133.2|2132.9|2133.6|2133.3|2133.6|2133.3|2130.6|2130.3|351
1749441600000|2025-06-09 04:00:00|2133.7|2133.4|2136.3|2136|2137|2136.7|2132.8|2132.5|789
1749445200000|2025-06-09 05:00:00|2136.4|2136.1|2137|2136.7|2137.2|2136.9|2134.8|2134.5|334
1749448800000|2025-06-09 06:00:00|2137.1|2136.8|2142.6|2142.3|2142.7|2142.4|2136.2|2135.9|1417
1749452400000|2025-06-09 07:00:00|2142.8|2142.5|2143.6|2143.3|2144.4|2144.1|2138.1|2137.8|2615
1749456000000|2025-06-09 08:00:00|2143.7|2143.4|2149.3|2149|2149.9|2149.6|2142.7|2142.4|2490
1749459600000|2025-06-09 09:00:00|2149.4|2149.1|2147.4|2147.1|2150.8|2150.5|2147.3|2147|1652
1749463200000|2025-06-09 10:00:00|2147.2|2146.9|2147.7|2147.4|2149.1|2148.8|2145.6|2145.3|1843
1749466800000|2025-06-09 11:00:00|2147.8|2147.5|2150.8|2150.5|2151.3|2151|2146.6|2146.3|2517
1749470400000|2025-06-09 12:00:00|2151|2150.7|2150.8|2150.5|2152.1|2151.8|2149.2|2148.9|3141
1749474000000|2025-06-09 13:00:00|2150.9|2150.6|2141.6|2141.3|2153.5|2153.2|2139.1|2138.8|29755
1749477600000|2025-06-09 14:00:00|2141.7|2141.4|2142.6|2142.3|2150.7|2150.4|2139.3|2139|22754
1749481200000|2025-06-09 15:00:00|2142.8|2142.5|2145.8|2145.5|2146.7|2146.4|2142.2|2141.9|8538
1749484800000|2025-06-09 16:00:00|2145.7|2145.4|2148.6|2148.3|2151.1|2150.8|2144.7|2144.4|9157
1749488400000|2025-06-09 17:00:00|2148.7|2148.4|2153.5|2153.2|2154.6|2154.3|2148.3|2148|9632
1749492000000|2025-06-09 18:00:00|2153.4|2153.1|2154.9|2154.6|2156.6|2156.3|2152.2|2151.9|10512
1749495600000|2025-06-09 19:00:00|2155|2154.7|2147|2146.7|2155.7|2155.4|2146.2|2145.9|24244
1749499200000|2025-06-09 20:00:00|2146.9|2146.6|2148.2|2147.2|2148.3|2147.8|2146.5|2146.2|7657
1749502800000|2025-06-09 21:00:00|2148.3|2147.3|2148.6|2147.6|2148.7|2147.7|2148.1|2147.1|0
1749506400000|2025-06-09 22:00:00|2148.8|2147.8|2148.5|2148.2|2150.2|2149.9|2147.2|2146.9|680
1749510000000|2025-06-09 23:00:00|2148.7|2148.4|2149.2|2148.9|2149.9|2149.6|2148.4|2148.1|325
1749513600000|2025-06-10 00:00:00|2149.3|2149|2150.2|2149.9|2151.1|2150.8|2146.6|2146.3|754
1749517200000|2025-06-10 01:00:00|2150.1|2149.8|2157.9|2157.6|2159.2|2158.9|2150|2149.7|1569
1749520800000|2025-06-10 02:00:00|2157.8|2157.5|2160.1|2159.8|2161.4|2161.1|2155.9|2155.6|1833
1749524400000|2025-06-10 03:00:00|2160|2159.7|2157.8|2157.5|2160.7|2160.4|2157.4|2157.1|436
1749528000000|2025-06-10 04:00:00|2157.9|2157.6|2156.8|2156.5|2158.6|2158.3|2156.2|2155.9|239
1749531600000|2025-06-10 05:00:00|2156.9|2156.6|2149.7|2149.4|2158.1|2157.8|2143.7|2143.4|1656
1749535200000|2025-06-10 06:00:00|2149.8|2149.5|2149.1|2148.8|2152.2|2151.9|2148.6|2148.3|1037
1749538800000|2025-06-10 07:00:00|2148.9|2148.6|2147|2146.7|2151.2|2150.9|2142.2|2141.9|1669
1749542400000|2025-06-10 08:00:00|2146.8|2146.5|2149.3|2149|2150.2|2149.9|2143.3|2143|871
1749546000000|2025-06-10 09:00:00|2149.2|2148.9|2150.9|2150.6|2151.9|2151.6|2148.5|2148.2|704
1749549600000|2025-06-10 10:00:00|2150.8|2150.5|2154.1|2153.8|2154.2|2153.9|2150.8|2150.5|1217
1749553200000|2025-06-10 11:00:00|2154.2|2153.9|2155|2154.7|2156|2155.7|2151.3|2151|2393
1749556800000|2025-06-10 12:00:00|2154.9|2154.6|2156.7|2156.4|2159.3|2159|2154.6|2154.3|2625
1749560400000|2025-06-10 13:00:00|2156.8|2156.5|2159.3|2159|2160.4|2160.1|2153.6|2153.3|20320
1749564000000|2025-06-10 14:00:00|2159.1|2158.8|2161.7|2161.4|2168.1|2167.8|2158.9|2158.6|21874
1749567600000|2025-06-10 15:00:00|2162|2161.7|2160.8|2160.5|2164.7|2164.4|2155.7|2155.4|16048
1749571200000|2025-06-10 16:00:00|2160.7|2160.4|2162.9|2162.6|2163.7|2163.4|2159.3|2159|7893
1749574800000|2025-06-10 17:00:00|2163|2162.7|2156.2|2155.9|2163.2|2162.9|2156.1|2155.8|7072
1749578400000|2025-06-10 18:00:00|2156.3|2156|2158.5|2158.2|2160.2|2159.9|2152|2151.7|11928
1749582000000|2025-06-10 19:00:00|2158.4|2158.1|2159.2|2158.9|2162.4|2162.1|2153.9|2153.6|21089
1749585600000|2025-06-10 20:00:00|2159|2158.7|2159.6|2158.6|2159.8|2159.5|2156.7|2156.4|8164
1749589200000|2025-06-10 21:00:00|2159.9|2158.9|2158.9|2157.9|2159.9|2158.9|2158.6|2157.6|0
1749592800000|2025-06-10 22:00:00|2159|2158|2164.4|2164.1|2165.2|2164.9|2158.3|2158|1659
1749596400000|2025-06-10 23:00:00|2164.5|2164.2|2163.4|2163.1|2166.2|2165.9|2158.1|2157.8|1193
1749600000000|2025-06-11 00:00:00|2163.3|2163|2157.9|2157.6|2164.4|2164.1|2157.5|2157.2|1055
1749603600000|2025-06-11 01:00:00|2157.8|2157.5|2157.5|2157.2|2159.2|2158.9|2154.7|2154.4|701
1749607200000|2025-06-11 02:00:00|2157.4|2157.1|2156.9|2156.6|2157.9|2157.6|2156.2|2155.9|268
1749610800000|2025-06-11 03:00:00|2157|2156.7|2156.8|2156.5|2157.7|2157.4|2155.7|2155.4|445
1749614400000|2025-06-11 04:00:00|2156.9|2156.6|2156.5|2156.2|2158.2|2157.9|2156.1|2155.8|382
1749618000000|2025-06-11 05:00:00|2156.4|2156.1|2156.7|2156.4|2158.4|2158.1|2155.7|2155.4|569
1749621600000|2025-06-11 06:00:00|2156.9|2156.6|2157.1|2156.8|2158.4|2158.1|2156|2155.7|621
1749625200000|2025-06-11 07:00:00|2157.4|2157.1|2157|2156.7|2159.2|2158.9|2154.4|2154.1|1641
1749628800000|2025-06-11 08:00:00|2156.9|2156.6|2162.1|2161.8|2162.2|2161.9|2156.7|2156.4|1475
1749632400000|2025-06-11 09:00:00|2162.2|2161.9|2157.4|2157.1|2163.5|2163.2|2157.3|2157|1523
1749636000000|2025-06-11 10:00:00|2157.5|2157.2|2159.6|2159.3|2160.8|2160.5|2156.9|2156.6|1219
1749639600000|2025-06-11 11:00:00|2159.4|2159.1|2158.2|2157.9|2159.5|2159.2|2154.6|2154.3|1860
1749643200000|2025-06-11 12:00:00|2158.4|2158.1|2173.2|2172.9|2193.4|2193.1|2154.2|2153.9|24767
1749646800000|2025-06-11 13:00:00|2173.1|2172.8|2164.3|2164|2176.4|2176.1|2159.3|2159|36337
1749650400000|2025-06-11 14:00:00|2163.8|2163.5|2169.2|2168.9|2172.7|2172.4|2161.8|2161.5|21143
1749654000000|2025-06-11 15:00:00|2168.9|2168.6|2163.7|2163.4|2171.6|2171.3|2162.5|2162.2|14352
1749657600000|2025-06-11 16:00:00|2163.9|2163.6|2161.3|2161|2165.4|2165.1|2155.5|2155.2|10422
1749661200000|2025-06-11 17:00:00|2161.4|2161.1|2162|2161.7|2167.9|2167.6|2160.7|2160.4|9638
1749664800000|2025-06-11 18:00:00|2162.5|2162.2|2151.2|2150.9|2164|2163.7|2146.3|2146|25441
1749668400000|2025-06-11 19:00:00|2151.3|2151|2149.8|2149.5|2152.7|2152.4|2145.9|2145.6|28232
1749672000000|2025-06-11 20:00:00|2149.7|2149.4|2148.3|2147.3|2150.6|2150.3|2147.1|2146.8|8287
1749675600000|2025-06-11 21:00:00|2148.4|2147.4|2147.1|2146.1|2148.9|2147.9|2147.1|2146.1|2
1749679200000|2025-06-11 22:00:00|2147.8|2146.8|2144.5|2144.2|2150.7|2150.4|2143.2|2142.9|2004
1749682800000|2025-06-11 23:00:00|2144|2143.7|2142.2|2141.9|2145.3|2145|2141.9|2141.6|1260
1749686400000|2025-06-12 00:00:00|2142.3|2142|2136.9|2136.6|2143.5|2143.2|2135.7|2135.4|1589
1749690000000|2025-06-12 01:00:00|2137|2136.7|2133.4|2133.1|2139.2|2138.9|2129.9|2129.6|1903
1749693600000|2025-06-12 02:00:00|2133.5|2133.2|2132|2131.7|2133.8|2133.5|2129.7|2129.4|1247
1749697200000|2025-06-12 03:00:00|2131.9|2131.6|2134.4|2134.1|2135.2|2134.9|2130.8|2130.5|440
1749700800000|2025-06-12 04:00:00|2134.5|2134.2|2135.2|2134.9|2135.7|2135.4|2132.2|2131.9|298
1749704400000|2025-06-12 05:00:00|2135.1|2134.8|2135.1|2134.8|2135.9|2135.6|2132.9|2132.6|346
1749708000000|2025-06-12 06:00:00|2135.2|2134.9|2138.4|2138.1|2138.5|2138.2|2133.3|2133|986
1749711600000|2025-06-12 07:00:00|2138.6|2138.3|2129.1|2128.8|2139.3|2139|2128.3|2128|2368
1749715200000|2025-06-12 08:00:00|2128.9|2128.6|2134.7|2134.4|2135.7|2135.4|2124.5|2124.2|3345
1749718800000|2025-06-12 09:00:00|2134.6|2134.3|2131.2|2130.9|2135.7|2135.4|2130.9|2130.6|1116
1749722400000|2025-06-12 10:00:00|2131.1|2130.8|2131.8|2131.5|2135|2134.7|2129.5|2129.2|1360
1749726000000|2025-06-12 11:00:00|2131.7|2131.4|2125.3|2125|2131.9|2131.6|2124.8|2124.5|2494
1749729600000|2025-06-12 12:00:00|2125.4|2125.1|2134.2|2133.9|2136.6|2136.3|2124.1|2123.8|5788
1749733200000|2025-06-12 13:00:00|2134.1|2133.8|2132.4|2132.1|2137.5|2137.2|2129.3|2129|20860
1749736800000|2025-06-12 14:00:00|2132.9|2132.6|2140.5|2140.2|2145.3|2145|2131.3|2131|17853
1749740400000|2025-06-12 15:00:00|2140.4|2140.1|2137.3|2137|2144.3|2144|2132.2|2131.9|16098
1749744000000|2025-06-12 16:00:00|2137.4|2137.1|2138.8|2138.5|2141.1|2140.8|2134.2|2133.9|12785
1749747600000|2025-06-12 17:00:00|2138.9|2138.6|2142.1|2141.8|2143.8|2143.5|2138.7|2138.4|8190
1749751200000|2025-06-12 18:00:00|2142.2|2141.9|2140.5|2140.2|2144.1|2143.8|2138.4|2138.1|6763
1749754800000|2025-06-12 19:00:00|2140.7|2140.4|2140.7|2140.4|2141|2140.7|2135.8|2135.5|19551
1749758400000|2025-06-12 20:00:00|2140.2|2139.9|2136.4|2135.4|2140.6|2140.3|2136|2135.4|8033
1749762000000|2025-06-12 21:00:00|2136.5|2135.5|2137.4|2136.4|2137.6|2136.6|2136.4|2135.4|0
1749765600000|2025-06-12 22:00:00|2137.2|2136.2|2134.3|2134|2137.4|2137.1|2131.8|2131.5|1101
1749769200000|2025-06-12 23:00:00|2134.2|2133.9|2124.3|2124|2135|2134.7|2123.8|2123.5|1250
1749772800000|2025-06-13 00:00:00|2124.5|2124.2|2094.1|2093.8|2124.5|2124.2|2090.6|2090.3|7924
1749776400000|2025-06-13 01:00:00|2094|2093.7|2091.7|2091.4|2094.6|2094.3|2076.9|2076.6|5162
1749780000000|2025-06-13 02:00:00|2091.6|2091.3|2079.9|2079.6|2091.6|2091.3|2071.2|2070.9|2371
1749783600000|2025-06-13 03:00:00|2080.2|2079.9|2089|2088.7|2089.1|2088.8|2078.7|2078.4|1689
1749787200000|2025-06-13 04:00:00|2088.9|2088.6|2085.6|2085.3|2089.2|2088.9|2080|2079.7|973
1749790800000|2025-06-13 05:00:00|2085.7|2085.4|2092|2091.7|2092.1|2091.8|2083.4|2083.1|951
1749794400000|2025-06-13 06:00:00|2092.1|2091.8|2095.9|2095.6|2097|2096.7|2088.2|2087.9|1771
1749798000000|2025-06-13 07:00:00|2096|2095.7|2101.9|2101.6|2103.3|2103|2093.6|2093.3|4891
1749801600000|2025-06-13 08:00:00|2101.3|2101|2104.5|2104.2|2108.2|2107.9|2100.2|2099.9|4431
1749805200000|2025-06-13 09:00:00|2104.4|2104.1|2105.3|2105|2108.2|2107.9|2099.9|2099.6|2719
1749808800000|2025-06-13 10:00:00|2105.6|2105.3|2106.5|2106.2|2107.5|2107.2|2103.6|2103.3|3030
1749812400000|2025-06-13 11:00:00|2106.2|2105.9|2112.3|2112|2113.4|2113.1|2106.1|2105.8|4778
1749816000000|2025-06-13 12:00:00|2112|2111.7|2109.5|2109.2|2115|2114.7|2108.2|2107.9|5300
1749819600000|2025-06-13 13:00:00|2109.6|2109.3|2104.1|2103.8|2121.4|2121.1|2102.6|2102.3|35327
1749823200000|2025-06-13 14:00:00|2103.9|2103.6|2115.1|2114.8|2115.5|2115.2|2103.7|2103.4|32210
1749826800000|2025-06-13 15:00:00|2115.2|2114.9|2121.4|2121.1|2123.1|2122.8|2114.2|2113.9|30252
1749830400000|2025-06-13 16:00:00|2121.7|2121.4|2121.6|2121.3|2126.2|2125.9|2118.1|2117.8|19259
1749834000000|2025-06-13 17:00:00|2121.8|2121.5|2115|2114.7|2122.8|2122.5|2113.3|2113|16684
1749837600000|2025-06-13 18:00:00|2114.8|2114.5|2105.8|2105.5|2116.9|2116.6|2096.5|2096.2|33631
1749841200000|2025-06-13 19:00:00|2106.3|2106|2101.3|2101|2107.3|2107|2094.2|2093.9|48292
1749844800000|2025-06-13 20:00:00|2101|2100.7|2100.7|2099.7|2104|2103.7|2099.7|2099.4|11187
1750024800000|2025-06-15 22:00:00|2094|2093.7|2100.3|2100|2102.7|2102.4|2086.9|2086.6|1222
1750028400000|2025-06-15 23:00:00|2100.4|2100.1|2104.8|2104.5|2107.2|2106.9|2097.3|2097|954
1750032000000|2025-06-16 00:00:00|2104.7|2104.4|2107.1|2106.8|2107.4|2107.1|2103.7|2103.4|324
1750035600000|2025-06-16 01:00:00|2107.2|2106.9|2108.6|2108.3|2109.5|2109.2|2106.2|2105.9|389
1750039200000|2025-06-16 02:00:00|2108.7|2108.4|2110.3|2110|2111.7|2111.4|2107.5|2107.2|464
1750042800000|2025-06-16 03:00:00|2110.2|2109.9|2108.1|2107.8|2110.7|2110.4|2107.9|2107.6|222
1750046400000|2025-06-16 04:00:00|2108|2107.7|2108.6|2108.3|2108.8|2108.5|2107.6|2107.3|165
1750050000000|2025-06-16 05:00:00|2108.7|2108.4|2110.6|2110.3|2112.5|2112.2|2108.6|2108.3|497
1750053600000|2025-06-16 06:00:00|2110.5|2110.2|2116.4|2116.1|2118.1|2117.8|2110|2109.7|793
1750057200000|2025-06-16 07:00:00|2116.5|2116.2|2120|2119.7|2120.6|2120.3|2115.8|2115.5|1746
1750060800000|2025-06-16 08:00:00|2120.1|2119.8|2121.5|2121.2|2122.5|2122.2|2116.8|2116.5|1792
1750064400000|2025-06-16 09:00:00|2121.4|2121.1|2118.8|2118.5|2122.1|2121.8|2117.4|2117.1|720
1750068000000|2025-06-16 10:00:00|2118.7|2118.4|2124.7|2124.4|2124.8|2124.5|2118.3|2118|2104
1750071600000|2025-06-16 11:00:00|2124.3|2124|2125.9|2125.6|2127|2126.7|2119.8|2119.5|2365
1750075200000|2025-06-16 12:00:00|2126.1|2125.8|2124.7|2124.4|2129.5|2129.2|2124|2123.7|10601
1750078800000|2025-06-16 13:00:00|2124.8|2124.5|2124.3|2124|2127.9|2127.6|2114.4|2114.1|28207
1750082400000|2025-06-16 14:00:00|2124.7|2124.4|2133.8|2133.5|2137.1|2136.8|2123.4|2123.1|46168
1750086000000|2025-06-16 15:00:00|2133.6|2133.3|2123.5|2123.2|2134.2|2133.9|2121.7|2121.4|42817
1750089600000|2025-06-16 16:00:00|2123.9|2123.6|2127|2126.7|2129.8|2129.5|2123.1|2122.8|27276
1750093200000|2025-06-16 17:00:00|2126.9|2126.6|2124|2123.7|2129.9|2129.6|2123.2|2122.9|19303
1750096800000|2025-06-16 18:00:00|2124.1|2123.8|2122.7|2122.4|2126.5|2126.2|2120.1|2119.8|22218
1750100400000|2025-06-16 19:00:00|2122.6|2122.3|2125.3|2125|2125.5|2125.2|2119.2|2118.9|28872
1750104000000|2025-06-16 20:00:00|2125.2|2124.9|2126.8|2125.8|2127.9|2127.6|2124.9|2124.6|4224
1750107600000|2025-06-16 21:00:00|2126.7|2125.7|2127.6|2126.6|2128.4|2127.4|2126.6|2125.6|0
1750111200000|2025-06-16 22:00:00|2127.3|2126.3|2117.7|2117.4|2127.5|2127.2|2114.6|2114.3|527
1750114800000|2025-06-16 23:00:00|2117.6|2117.3|2108.4|2108.1|2121.8|2121.5|2108.4|2108.1|935
1750118400000|2025-06-17 00:00:00|2108.6|2108.3|2114.6|2114.3|2114.7|2114.4|2106|2105.7|702
1750122000000|2025-06-17 01:00:00|2114.4|2114.1|2112.5|2112.2|2116.1|2115.8|2108.5|2108.2|618
1750125600000|2025-06-17 02:00:00|2112.6|2112.3|2116|2115.7|2116.3|2116|2106.9|2106.6|302
1750129200000|2025-06-17 03:00:00|2116.1|2115.8|2113.4|2113.1|2116.2|2115.9|2110.8|2110.5|194
1750132800000|2025-06-17 04:00:00|2113.3|2113|2111.5|2111.2|2114.6|2114.3|2109.6|2109.3|452
1750136400000|2025-06-17 05:00:00|2111.6|2111.3|2112|2111.7|2113|2112.7|2109.4|2109.1|271
1750140000000|2025-06-17 06:00:00|2111.9|2111.6|2107.5|2107.2|2114|2113.7|2106.4|2106.1|854
1750143600000|2025-06-17 07:00:00|2107.7|2107.4|2101.7|2101.4|2110.2|2109.9|2098.1|2097.8|1532
1750147200000|2025-06-17 08:00:00|2101.5|2101.2|2107.1|2106.8|2110.4|2110.1|2100.7|2100.4|1626
1750150800000|2025-06-17 09:00:00|2107.3|2107|2106.8|2106.5|2109.6|2109.3|2103.7|2103.4|1732
1750154400000|2025-06-17 10:00:00|2106.7|2106.4|2109.7|2109.4|2109.9|2109.6|2104.1|2103.8|1728
1750158000000|2025-06-17 11:00:00|2109.5|2109.2|2112.7|2112.4|2113.5|2113.2|2107.3|2107|3817
1750161600000|2025-06-17 12:00:00|2112.4|2112.1|2107.6|2107.3|2114|2113.7|2107.1|2106.8|9868
1750165200000|2025-06-17 13:00:00|2107.5|2107.2|2119.5|2119.2|2120.1|2119.8|2104.5|2104.2|50139
1750168800000|2025-06-17 14:00:00|2119.8|2119.5|2117.3|2117|2121.1|2120.8|2114|2113.7|33520
1750172400000|2025-06-17 15:00:00|2117.1|2116.8|2114.4|2114.1|2121.5|2121.2|2113.3|2113|27008
1750176000000|2025-06-17 16:00:00|2114.5|2114.2|2111.9|2111.6|2121.2|2120.9|2111.3|2111|21743
1750179600000|2025-06-17 17:00:00|2111.8|2111.5|2108.2|2107.9|2114.8|2114.5|2104.1|2103.8|28996
1750183200000|2025-06-17 18:00:00|2108.5|2108.2|2107.8|2107.5|2109.4|2109.1|2101.7|2101.4|26029
1750186800000|2025-06-17 19:00:00|2107.7|2107.4|2102.1|2101.8|2108|2107.7|2100.7|2100.4|46488
1750190400000|2025-06-17 20:00:00|2102.2|2101.9|2102.1|2101.1|2104.3|2104|2099.7|2099.4|14685
1750194000000|2025-06-17 21:00:00|2101.8|2100.8|2100.9|2099.9|2102|2101|2100.7|2099.7|0
1750197600000|2025-06-17 22:00:00|2099.5|2098.5|2094.7|2094.4|2100.9|2100.6|2093.8|2093.5|1133
1750201200000|2025-06-17 23:00:00|2094.6|2094.3|2091.5|2091.2|2096.8|2096.5|2090.6|2090.3|2310
1750204800000|2025-06-18 00:00:00|2091.4|2091.1|2099.7|2099.4|2100.5|2100.2|2091.2|2090.9|1848
1750208400000|2025-06-18 01:00:00|2099.8|2099.5|2099.2|2098.9|2102.6|2102.3|2098.9|2098.6|871
1750212000000|2025-06-18 02:00:00|2099.3|2099|2100.4|2100.1|2102.7|2102.4|2098.6|2098.3|1139
1750215600000|2025-06-18 03:00:00|2100.5|2100.2|2099|2098.7|2100.7|2100.4|2098.8|2098.5|522
1750219200000|2025-06-18 04:00:00|2099.1|2098.8|2100.8|2100.5|2101.3|2101|2097.8|2097.5|385
1750222800000|2025-06-18 05:00:00|2100.7|2100.4|2102.6|2102.3|2103.3|2103|2100.6|2100.3|685
1750226400000|2025-06-18 06:00:00|2102.5|2102.2|2105.3|2105|2108.7|2108.4|2102|2101.7|1417
1750230000000|2025-06-18 07:00:00|2105.4|2105.1|2104.6|2104.3|2108.2|2107.9|2103.8|2103.5|2277
1750233600000|2025-06-18 08:00:00|2104.7|2104.4|2106.9|2106.6|2108.9|2108.6|2103.4|2103.1|2717
1750237200000|2025-06-18 09:00:00|2107|2106.7|2107.2|2106.9|2110.3|2110|2106.9|2106.6|2354
1750240800000|2025-06-18 10:00:00|2107.3|2107|2097|2096.7|2107.5|2107.2|2096.6|2096.3|2528
1750244400000|2025-06-18 11:00:00|2096.9|2096.6|2103.8|2103.5|2106.9|2106.6|2096.9|2096.6|3097
1750248000000|2025-06-18 12:00:00|2104|2103.7|2100.4|2100.1|2105.4|2105.1|2099.9|2099.6|4691
1750251600000|2025-06-18 13:00:00|2100.5|2100.2|2108.1|2107.8|2111.5|2111.2|2094.6|2094.3|26965
1750255200000|2025-06-18 14:00:00|2108.2|2107.9|2126.6|2126.3|2127.2|2126.9|2107.3|2107|31913
1750258800000|2025-06-18 15:00:00|2126.5|2126.2|2122.3|2122|2128.1|2127.8|2121.6|2121.3|19646
1750262400000|2025-06-18 16:00:00|2122.5|2122.2|2122.7|2122.4|2126.9|2126.6|2121.9|2121.6|16144
1750266000000|2025-06-18 17:00:00|2122.6|2122.3|2121.2|2120.9|2124.5|2124.2|2116.8|2116.5|12224
1750269600000|2025-06-18 18:00:00|2120.9|2120.6|2109.8|2109.5|2130.7|2130.4|2108.2|2107.9|28792
1750273200000|2025-06-18 19:00:00|2109.7|2109.4|2113.4|2113.1|2119.6|2119.3|2107.2|2106.9|43752
1750276800000|2025-06-18 20:00:00|2113.3|2113|2115.4|2114.4|2116.9|2116.6|2113.3|2113|10048
1750280400000|2025-06-18 21:00:00|2115.5|2114.5|2114.6|2113.6|2115.6|2114.6|2113.6|2112.6|0
1750284000000|2025-06-18 22:00:00|2115.6|2114.6|2114|2113.7|2115.6|2114.9|2110.9|2110.6|1203
1750287600000|2025-06-18 23:00:00|2114.1|2113.8|2116.2|2115.9|2116.3|2116|2113.3|2113|638
1750291200000|2025-06-19 00:00:00|2116.3|2116|2111.9|2111.6|2116.6|2116.3|2108.2|2107.9|843
1750294800000|2025-06-19 01:00:00|2111.8|2111.5|2107.4|2107.1|2111.9|2111.6|2101.4|2101.1|2154
1750298400000|2025-06-19 02:00:00|2107.3|2107|2108.2|2107.9|2110|2109.7|2106.4|2106.1|245
1750302000000|2025-06-19 03:00:00|2108.3|2108|2111.4|2111.1|2111.8|2111.5|2108.2|2107.9|281
1750305600000|2025-06-19 04:00:00|2111.3|2111|2111.8|2111.5|2112.2|2111.9|2110.1|2109.8|125
1750309200000|2025-06-19 05:00:00|2111.7|2111.4|2104.9|2104.6|2111.9|2111.6|2104.6|2104.3|394
1750312800000|2025-06-19 06:00:00|2105.2|2104.9|2103.3|2103|2106.4|2106.1|2100.4|2100.1|940
1750316400000|2025-06-19 07:00:00|2103.4|2103.1|2092.3|2092|2105.4|2105.1|2092.2|2091.9|2501
1750320000000|2025-06-19 08:00:00|2092.4|2092.1|2098.2|2097.9|2099.5|2099.2|2092.3|2092|1540
1750323600000|2025-06-19 09:00:00|2098.3|2098|2097|2096.7|2099.7|2099.4|2096.6|2096.3|980
1750327200000|2025-06-19 10:00:00|2096.9|2096.6|2097.9|2097.6|2099.9|2099.6|2094.4|2094.1|2793
1750330800000|2025-06-19 11:00:00|2097.8|2097.5|2094.3|2094|2098.2|2097.9|2092|2091.7|1066
1750334400000|2025-06-19 12:00:00|2094.2|2093.9|2088.7|2088.4|2095|2094.7|2085|2084.7|2380
1750338000000|2025-06-19 13:00:00|2088.6|2088.3|2082.7|2082.4|2090.5|2090.2|2081.5|2081.2|4638
1750341600000|2025-06-19 14:00:00|2083|2082.7|2084.7|2084.4|2086.5|2086.2|2080.8|2080.5|2652
1750345200000|2025-06-19 15:00:00|2084.9|2084.6|2074.6|2074.3|2086.9|2086.6|2073.4|2073.1|5739
1750348800000|2025-06-19 16:00:00|2074.7|2074.4|2078.3|2078|2082.3|2082|2074.4|2074.1|3137
1750352400000|2025-06-19 17:00:00|2079.5|2078.5|2088.5|2087.5|2089.2|2088.2|2079.4|2078.4|0
1750356000000|2025-06-19 18:00:00|2088.7|2087.7|2090|2089|2095.1|2094.1|2087.8|2086.8|0
1750359600000|2025-06-19 19:00:00|2089.8|2088.8|2087.4|2086.4|2093.2|2092.2|2087.4|2086.4|0
1750370400000|2025-06-19 22:00:00|2088.3|2087.3|2100.3|2100|2103.5|2103.2|2085.9|2085.6|2954
1750374000000|2025-06-19 23:00:00|2100.4|2100.1|2099.9|2099.6|2102.9|2102.6|2097.7|2097.4|1900
1750377600000|2025-06-20 00:00:00|2099.4|2099.1|2101.5|2101.2|2105.3|2105|2099.4|2099.1|1286
1750381200000|2025-06-20 01:00:00|2101.6|2101.3|2099.4|2099.1|2102.5|2102.2|2096.5|2096.2|836
1750384800000|2025-06-20 02:00:00|2099.5|2099.2|2102.2|2101.9|2103.2|2102.9|2098.9|2098.6|309
1750388400000|2025-06-20 03:00:00|2102.1|2101.8|2104.3|2104|2105.7|2105.4|2101.4|2101.1|525
1750392000000|2025-06-20 04:00:00|2104.2|2103.9|2104.8|2104.5|2105.8|2105.5|2103.2|2102.9|235
1750395600000|2025-06-20 05:00:00|2104.7|2104.4|2106.8|2106.5|2107|2106.7|2102.8|2102.5|652
1750399200000|2025-06-20 06:00:00|2106.9|2106.6|2105|2104.7|2110.3|2110|2104.4|2104.1|1522
1750402800000|2025-06-20 07:00:00|2105.1|2104.8|2107.6|2107.3|2109.4|2109.1|2102.5|2102.2|2118
1750406400000|2025-06-20 08:00:00|2107.8|2107.5|2104|2103.7|2112.8|2112.5|2103.8|2103.5|3402
1750410000000|2025-06-20 09:00:00|2104.1|2103.8|2117|2116.7|2117.9|2117.6|2104|2103.7|2539
1750413600000|2025-06-20 10:00:00|2117.2|2116.9|2120.2|2119.9|2123.2|2122.9|2115.3|2115|3114
1750417200000|2025-06-20 11:00:00|2120.1|2119.8|2131|2130.7|2141.1|2140.8|2119.9|2119.6|6807
1750420800000|2025-06-20 12:00:00|2130.8|2130.5|2139.3|2139|2142.9|2142.6|2130.7|2130.4|7904
1750424400000|2025-06-20 13:00:00|2139.4|2139.1|2123.2|2122.9|2139.8|2139.5|2118.1|2117.8|36556
1750428000000|2025-06-20 14:00:00|2122.9|2122.6|2113.6|2113.3|2125.5|2125.2|2109.1|2108.8|27450
1750431600000|2025-06-20 15:00:00|2113.3|2113|2107.4|2107.1|2117.5|2117.2|2107.2|2106.9|16618
1750435200000|2025-06-20 16:00:00|2107.5|2107.2|2111.5|2111.2|2113.8|2113.5|2106.9|2106.6|9918
1750438800000|2025-06-20 17:00:00|2111.2|2110.9|2106.8|2106.5|2114.3|2114|2102.3|2102|12663
1750442400000|2025-06-20 18:00:00|2106.7|2106.4|2106.9|2106.6|2112.4|2112.1|2105.8|2105.5|8248
1750446000000|2025-06-20 19:00:00|2106.7|2106.4|2109.8|2109.5|2114.3|2114|2106.1|2105.8|29107
1750449600000|2025-06-20 20:00:00|2109.6|2109.3|2116.4|2115.4|2116.4|2116.1|2109.6|2109.3|10759
1750629600000|2025-06-22 22:00:00|2087.8|2087.5|2105.3|2105|2107.7|2107.4|2084.6|2084.3|3142
1750633200000|2025-06-22 23:00:00|2105.1|2104.8|2104|2103.7|2106.1|2105.8|2101.3|2101|1359
1750636800000|2025-06-23 00:00:00|2104.1|2103.8|2099.7|2099.4|2104.3|2104|2097.8|2097.5|1063
1750640400000|2025-06-23 01:00:00|2099.8|2099.5|2101.5|2101.2|2102.2|2101.9|2098.2|2097.9|495
1750644000000|2025-06-23 02:00:00|2101.6|2101.3|2103.2|2102.9|2104.3|2104|2101|2100.7|250
1750647600000|2025-06-23 03:00:00|2103|2102.7|2103.7|2103.4|2104.1|2103.8|2102.5|2102.2|119
1750651200000|2025-06-23 04:00:00|2103.8|2103.5|2102.3|2102|2104.4|2104.1|2102|2101.7|264
1750654800000|2025-06-23 05:00:00|2102.4|2102.1|2105.4|2105.1|2106.5|2106.2|2102.1|2101.8|656
1750658400000|2025-06-23 06:00:00|2105.3|2105|2104.4|2104.1|2106.6|2106.3|2103.4|2103.1|768
1750662000000|2025-06-23 07:00:00|2104.7|2104.4|2113.3|2113|2113.8|2113.5|2104|2103.7|1477
1750665600000|2025-06-23 08:00:00|2113.1|2112.8|2111.6|2111.3|2116.7|2116.4|2111.1|2110.8|1292
1750669200000|2025-06-23 09:00:00|2111.5|2111.2|2109.2|2108.9|2112.3|2112|2108.2|2107.9|1365
1750672800000|2025-06-23 10:00:00|2109.3|2109|2106.3|2106|2112.2|2111.9|2105|2104.7|1489
1750676400000|2025-06-23 11:00:00|2106.4|2106.1|2101.4|2101.1|2107.2|2106.9|2096.7|2096.4|2192
1750680000000|2025-06-23 12:00:00|2101.6|2101.3|2104.7|2104.4|2105.4|2105.1|2099.4|2099.1|3359
1750683600000|2025-06-23 13:00:00|2104.9|2104.6|2113.5|2113.2|2114.2|2113.9|2093.9|2093.6|24773
1750687200000|2025-06-23 14:00:00|2113.6|2113.3|2113.9|2113.6|2125.4|2125.1|2113.6|2113.3|22173
1750690800000|2025-06-23 15:00:00|2114|2113.7|2108.8|2108.5|2118.5|2118.2|2108.5|2108.2|13522
1750694400000|2025-06-23 16:00:00|2108.7|2108.4|2092.5|2092.2|2109.2|2108.9|2086.2|2085.9|31261
1750698000000|2025-06-23 17:00:00|2092.3|2092|2120.5|2120.2|2120.7|2120.4|2091.6|2091.3|25067
1750701600000|2025-06-23 18:00:00|2120.6|2120.3|2125|2124.7|2125.4|2125.1|2119.7|2119.4|13273
1750705200000|2025-06-23 19:00:00|2124.9|2124.6|2136.2|2135.9|2136.3|2136|2124.6|2124.3|31268
1750708800000|2025-06-23 20:00:00|2136.1|2135.8|2135.8|2134.8|2136.2|2135.9|2132.3|2132|12347
1750712400000|2025-06-23 21:00:00|2136|2135|2136.3|2135.3|2136.3|2135.3|2135.8|2134.8|0
1750716000000|2025-06-23 22:00:00|2135.2|2134.9|2147.1|2146.8|2148.6|2148.3|2134.6|2134.3|3748
1750719600000|2025-06-23 23:00:00|2147.2|2146.9|2151.9|2151.6|2155.1|2154.8|2147|2146.7|2535
1750636800000|2025-06-23 00:00:00|2104.1|2103.8|2099.7|2099.4|2104.3|2104|2097.8|2097.5|1063
1750640400000|2025-06-23 01:00:00|2099.8|2099.5|2101.5|2101.2|2102.2|2101.9|2098.2|2097.9|495
1750644000000|2025-06-23 02:00:00|2101.6|2101.3|2103.2|2102.9|2104.3|2104|2101|2100.7|250
1750647600000|2025-06-23 03:00:00|2103|2102.7|2103.7|2103.4|2104.1|2103.8|2102.5|2102.2|119
1750651200000|2025-06-23 04:00:00|2103.8|2103.5|2102.3|2102|2104.4|2104.1|2102|2101.7|264
1750654800000|2025-06-23 05:00:00|2102.4|2102.1|2105.4|2105.1|2106.5|2106.2|2102.1|2101.8|656
1750658400000|2025-06-23 06:00:00|2105.3|2105|2104.4|2104.1|2106.6|2106.3|2103.4|2103.1|768
1750662000000|2025-06-23 07:00:00|2104.7|2104.4|2113.3|2113|2113.8|2113.5|2104|2103.7|1477
1750665600000|2025-06-23 08:00:00|2113.1|2112.8|2111.6|2111.3|2116.7|2116.4|2111.1|2110.8|1292
1750669200000|2025-06-23 09:00:00|2111.5|2111.2|2109.2|2108.9|2112.3|2112|2108.2|2107.9|1365
1750672800000|2025-06-23 10:00:00|2109.3|2109|2106.3|2106|2112.2|2111.9|2105|2104.7|1489
1750676400000|2025-06-23 11:00:00|2106.4|2106.1|2101.4|2101.1|2107.2|2106.9|2096.7|2096.4|2192
1750680000000|2025-06-23 12:00:00|2101.6|2101.3|2104.7|2104.4|2105.4|2105.1|2099.4|2099.1|3359
1750683600000|2025-06-23 13:00:00|2104.9|2104.6|2113.5|2113.2|2114.2|2113.9|2093.9|2093.6|24773
1750687200000|2025-06-23 14:00:00|2113.6|2113.3|2113.9|2113.6|2125.4|2125.1|2113.6|2113.3|22173
1750690800000|2025-06-23 15:00:00|2114|2113.7|2108.8|2108.5|2118.5|2118.2|2108.5|2108.2|13522
1750694400000|2025-06-23 16:00:00|2108.7|2108.4|2092.5|2092.2|2109.2|2108.9|2086.2|2085.9|31261
1750698000000|2025-06-23 17:00:00|2092.3|2092|2120.5|2120.2|2120.7|2120.4|2091.6|2091.3|25067
1750701600000|2025-06-23 18:00:00|2120.6|2120.3|2125|2124.7|2125.4|2125.1|2119.7|2119.4|13273
1750705200000|2025-06-23 19:00:00|2124.9|2124.6|2136.2|2135.9|2136.3|2136|2124.6|2124.3|31268
1750708800000|2025-06-23 20:00:00|2136.1|2135.8|2135.8|2134.8|2136.2|2135.9|2132.3|2132|12347
1750712400000|2025-06-23 21:00:00|2136|2135|2136.3|2135.3|2136.3|2135.3|2135.8|2134.8|0
1750716000000|2025-06-23 22:00:00|2135.2|2134.9|2147.1|2146.8|2148.6|2148.3|2134.6|2134.3|3748
1750719600000|2025-06-23 23:00:00|2147.2|2146.9|2151.9|2151.6|2155.1|2154.8|2147|2146.7|2535
1750723200000|2025-06-24 00:00:00|2151.8|2151.5|2151.1|2150.8|2153.1|2152.8|2148.1|2147.8|1344
1750726800000|2025-06-24 01:00:00|2151.2|2150.9|2155.4|2155.1|2155.6|2155.3|2150.1|2149.8|1148
1750730400000|2025-06-24 02:00:00|2155.3|2155|2151.5|2151.2|2155.4|2155.1|2150.3|2150|705
1750734000000|2025-06-24 03:00:00|2151.6|2151.3|2153.6|2153.3|2154.3|2154|2151.3|2151|222
1750737600000|2025-06-24 04:00:00|2153.5|2153.2|2155|2154.7|2155.2|2154.9|2151.3|2151|310
1750741200000|2025-06-24 05:00:00|2154.9|2154.6|2158.4|2158.1|2159.2|2158.9|2153.9|2153.6|845
1750744800000|2025-06-24 06:00:00|2158.5|2158.2|2165.8|2165.5|2166.8|2166.5|2158.1|2157.8|1788
1750748400000|2025-06-24 07:00:00|2165.9|2165.6|2160.2|2159.9|2166.1|2165.8|2152.8|2152.5|4274
1750752000000|2025-06-24 08:00:00|2159.8|2159.5|2160.2|2159.9|2162.5|2162.2|2155.2|2154.9|1848
1750755600000|2025-06-24 09:00:00|2160.1|2159.8|2157.4|2157.1|2161.5|2161.2|2156.9|2156.6|1002
1750759200000|2025-06-24 10:00:00|2157.3|2157|2156.7|2156.4|2158.8|2158.5|2154.4|2154.1|1576
1750762800000|2025-06-24 11:00:00|2156.6|2156.3|2155.4|2155.1|2159|2158.7|2152.6|2152.3|3470
1750766400000|2025-06-24 12:00:00|2155.2|2154.9|2153.6|2153.3|2156.9|2156.6|2152|2151.7|3494
1750770000000|2025-06-24 13:00:00|2153.5|2153.2|2143.8|2143.5|2154.3|2154|2141.8|2141.5|24152
1750773600000|2025-06-24 14:00:00|2143.3|2143|2161.1|2160.8|2163.2|2162.9|2142.6|2142.3|20394
1750777200000|2025-06-24 15:00:00|2161.3|2161|2158.6|2158.3|2165.1|2164.8|2158.2|2157.9|17352
1750780800000|2025-06-24 16:00:00|2158.8|2158.5|2161.2|2160.9|2162.5|2162.2|2158.3|2158|6842
1750784400000|2025-06-24 17:00:00|2161.3|2161|2161.4|2161.1|2162|2161.7|2157.4|2157.1|8157
1750788000000|2025-06-24 18:00:00|2161.3|2161|2165.1|2164.8|2168|2167.7|2161.3|2161|9538
1750791600000|2025-06-24 19:00:00|2165.2|2164.9|2163|2162.7|2167.3|2167|2161.8|2161.5|25587
1750795200000|2025-06-24 20:00:00|2162.9|2162.6|2161.8|2160.8|2163.5|2163.2|2160.9|2160.6|8992
1750798800000|2025-06-24 21:00:00|2162|2161|2162.1|2161.1|2163.1|2162.1|2161.6|2160.6|0
1750802400000|2025-06-24 22:00:00|2161.8|2160.8|2161|2160.7|2162.6|2162.3|2159.1|2158.8|712
1750806000000|2025-06-24 23:00:00|2161.2|2160.9|2162.6|2162.3|2163.2|2162.9|2159.5|2159.2|374
1750809600000|2025-06-25 00:00:00|2162.8|2162.5|2163.3|2163|2164.4|2164.1|2161.9|2161.6|355
1750813200000|2025-06-25 01:00:00|2163.1|2162.8|2161.1|2160.8|2163.2|2162.9|2160.2|2159.9|292
1750816800000|2025-06-25 02:00:00|2161.2|2160.9|2160.3|2160|2161.5|2161.2|2159.9|2159.6|153
1750820400000|2025-06-25 03:00:00|2160.4|2160.1|2160.9|2160.6|2163.1|2162.8|2160.4|2160.1|276
1750824000000|2025-06-25 04:00:00|2161|2160.7|2163.2|2162.9|2163.6|2163.3|2161|2160.7|183
1750827600000|2025-06-25 05:00:00|2163.1|2162.8|2164.7|2164.4|2164.8|2164.5|2162.7|2162.4|553
1750831200000|2025-06-25 06:00:00|2164.8|2164.5|2164.9|2164.6|2165.6|2165.3|2163.8|2163.5|545
1750834800000|2025-06-25 07:00:00|2164.8|2164.5|2165.6|2165.3|2167.2|2166.9|2163.9|2163.6|1234
1750838400000|2025-06-25 08:00:00|2165.5|2165.2|2164.6|2164.3|2165.8|2165.5|2161.4|2161.1|998
1750842000000|2025-06-25 09:00:00|2164.5|2164.2|2162.5|2162.2|2166.8|2166.5|2162.2|2161.9|729
1750845600000|2025-06-25 10:00:00|2162.6|2162.3|2161.3|2161|2163|2162.7|2160.8|2160.5|668
1750849200000|2025-06-25 11:00:00|2161.2|2160.9|2164.5|2164.2|2165.5|2165.2|2157.7|2157.4|2296
1750852800000|2025-06-25 12:00:00|2164.6|2164.3|2165.8|2165.5|2166|2165.7|2162.7|2162.4|2152
1750856400000|2025-06-25 13:00:00|2165.7|2165.4|2152.5|2152.2|2166.5|2166.2|2150|2149.7|24552
1750860000000|2025-06-25 14:00:00|2152.4|2152.1|2145.4|2145.1|2153.3|2153|2143|2142.7|18923
1750863600000|2025-06-25 15:00:00|2145.6|2145.3|2145.8|2145.5|2147|2146.7|2140.3|2140|12794
1750867200000|2025-06-25 16:00:00|2145.7|2145.4|2143.8|2143.5|2149.1|2148.8|2143.3|2143|7270
1750870800000|2025-06-25 17:00:00|2143.9|2143.6|2143.3|2143|2147|2146.7|2140|2139.7|8338
1750874400000|2025-06-25 18:00:00|2143.4|2143.1|2143.7|2143.4|2146.8|2146.5|2142.4|2142.1|6967
1750878000000|2025-06-25 19:00:00|2143.6|2143.3|2139.1|2138.8|2146.9|2146.6|2137.6|2137.3|28075
1750881600000|2025-06-25 20:00:00|2139|2138.7|2136.4|2135.4|2139.2|2138.9|2134.9|2134.6|11558
1750885200000|2025-06-25 21:00:00|2136.2|2135.2|2135.7|2134.7|2137|2136|2135.2|2134.2|0
1750888800000|2025-06-25 22:00:00|2136.1|2135.1|2138.4|2138.1|2139.3|2139|2135.8|2134.8|708
1750892400000|2025-06-25 23:00:00|2138.5|2138.2|2138.4|2138.1|2138.8|2138.5|2135.8|2135.5|660
1750896000000|2025-06-26 00:00:00|2138.5|2138.2|2140|2139.7|2140.7|2140.4|2137.6|2137.3|500
1750899600000|2025-06-26 01:00:00|2140.1|2139.8|2138.3|2138|2140.3|2140|2137.6|2137.3|242
1750903200000|2025-06-26 02:00:00|2138.4|2138.1|2139.5|2139.2|2140.4|2140.1|2138.3|2138|242
1750906800000|2025-06-26 03:00:00|2139.6|2139.3|2140.4|2140.1|2141.5|2141.2|2139.6|2139.3|300
1750910400000|2025-06-26 04:00:00|2140.6|2140.3|2141.9|2141.6|2142|2141.7|2140|2139.7|146
1750914000000|2025-06-26 05:00:00|2141.8|2141.5|2142|2141.7|2142.3|2142|2140.7|2140.4|401
1750917600000|2025-06-26 06:00:00|2141.9|2141.6|2142|2141.7|2143.7|2143.4|2141.6|2141.3|967
1750921200000|2025-06-26 07:00:00|2142.1|2141.8|2142.3|2142|2145|2144.7|2138.3|2138|1720
1750924800000|2025-06-26 08:00:00|2142.4|2142.1|2144.3|2144|2147.1|2146.8|2141.4|2141.1|1936
1750928400000|2025-06-26 09:00:00|2144.4|2144.1|2140.7|2140.4|2144.4|2144.1|2140.4|2140.1|951
1750932000000|2025-06-26 10:00:00|2140.8|2140.5|2142.2|2141.9|2145.8|2145.5|2140|2139.7|1380
1750935600000|2025-06-26 11:00:00|2142.3|2142|2146.8|2146.5|2147.8|2147.5|2142.3|2142|1906
1750939200000|2025-06-26 12:00:00|2146.2|2145.9|2147.3|2147|2147.5|2147.2|2139.5|2139.2|3105
1750942800000|2025-06-26 13:00:00|2147.2|2146.9|2146.8|2146.5|2153.7|2153.4|2143.7|2143.4|23524
1750946400000|2025-06-26 14:00:00|2147.1|2146.8|2159.7|2159.4|2161.5|2161.2|2147.1|2146.8|18621
1750950000000|2025-06-26 15:00:00|2159.8|2159.5|2156.3|2156|2162.5|2162.2|2154.2|2153.9|10694
1750953600000|2025-06-26 16:00:00|2156.2|2155.9|2160.3|2160|2162.8|2162.5|2156.2|2155.9|6846
1750957200000|2025-06-26 17:00:00|2160.2|2159.9|2158.7|2158.4|2161.5|2161.2|2157.6|2157.3|7519
1750960800000|2025-06-26 18:00:00|2158.6|2158.3|2164.4|2164.1|2164.5|2164.2|2158.1|2157.8|10730
1750964400000|2025-06-26 19:00:00|2164.5|2164.2|2173.4|2173.1|2175.1|2174.8|2164.4|2164.1|31660
1750968000000|2025-06-26 20:00:00|2173.2|2172.9|2174.9|2173.9|2174.9|2174.5|2170.8|2170.5|10647
1750971600000|2025-06-26 21:00:00|2174.8|2173.8|2176.6|2175.6|2177|2176|2174.7|2173.7|0
1750975200000|2025-06-26 22:00:00|2174.9|2174.6|2176.1|2175.8|2179.1|2178.8|2174.4|2174.1|1157
1750978800000|2025-06-26 23:00:00|2176.2|2175.9|2172.8|2172.5|2176.8|2176.5|2170.9|2170.6|1187
1750982400000|2025-06-27 00:00:00|2172.9|2172.6|2172.3|2172|2175|2174.7|2172.2|2171.9|493
1750986000000|2025-06-27 01:00:00|2172.2|2171.9|2172.9|2172.6|2174.1|2173.8|2170.9|2170.6|581
1750989600000|2025-06-27 02:00:00|2172.8|2172.5|2175.8|2175.5|2176.1|2175.8|2172.3|2172|281
1750993200000|2025-06-27 03:00:00|2175.9|2175.6|2176.1|2175.8|2176.8|2176.5|2175.5|2175.2|332
1750996800000|2025-06-27 04:00:00|2176.2|2175.9|2176.2|2175.9|2177.2|2176.9|2175.5|2175.2|505
1751000400000|2025-06-27 05:00:00|2176.1|2175.8|2177.8|2177.5|2178.6|2178.3|2176|2175.7|366
1751004000000|2025-06-27 06:00:00|2177.9|2177.6|2180.3|2180|2184.9|2184.6|2177.3|2177|1674
1751007600000|2025-06-27 07:00:00|2180.2|2179.9|2178.8|2178.5|2181.9|2181.6|2177.9|2177.6|1757
1751011200000|2025-06-27 08:00:00|2179.2|2178.9|2181|2180.7|2181.7|2181.4|2177.1|2176.8|1354
1751014800000|2025-06-27 09:00:00|2180.9|2180.6|2180.2|2179.9|2181.5|2181.2|2178.5|2178.2|1282
1751018400000|2025-06-27 10:00:00|2180.3|2180|2179.5|2179.2|2180.8|2180.5|2178.3|2178|644
1751022000000|2025-06-27 11:00:00|2179.8|2179.5|2184.4|2184.1|2184.7|2184.4|2179.8|2179.5|1828
1751025600000|2025-06-27 12:00:00|2184.5|2184.2|2178.5|2178.2|2185.4|2185.1|2177.8|2177.5|4738
1751029200000|2025-06-27 13:00:00|2178.4|2178.1|2177.6|2177.3|2180.9|2180.6|2171.6|2171.3|21616
1751032800000|2025-06-27 14:00:00|2177.9|2177.6|2185.3|2185|2190.2|2189.9|2176|2175.7|31019
1751036400000|2025-06-27 15:00:00|2185.4|2185.1|2184.5|2184.2|2188.7|2188.4|2180.7|2180.4|14650
1751040000000|2025-06-27 16:00:00|2184.4|2184.1|2187|2186.7|2192.7|2192.4|2183.8|2183.5|12791
1751043600000|2025-06-27 17:00:00|2186.9|2186.6|2175.3|2175|2187.2|2186.9|2172.2|2171.9|16194
1751047200000|2025-06-27 18:00:00|2175.2|2174.9|2160.5|2160.2|2177.7|2177.4|2159.3|2159|27095
1751050800000|2025-06-27 19:00:00|2160.6|2160.3|2174|2173.7|2176.6|2176.3|2159.3|2159|52077
1751054400000|2025-06-27 20:00:00|2172.9|2172.6|2173.7|2173.4|2175.1|2174.8|2167.9|2167.6|19792
1751234400000|2025-06-29 22:00:00|2174.9|2174.6|2182.3|2182|2184.6|2184.3|2174.9|2174.6|1858
1751238000000|2025-06-29 23:00:00|2182.4|2182.1|2181.7|2181.4|2184.8|2184.5|2181.1|2180.8|586
1751241600000|2025-06-30 00:00:00|2181.6|2181.3|2180.5|2180.2|2182.2|2181.9|2180|2179.7|555
1751245200000|2025-06-30 01:00:00|2180.2|2179.9|2179.3|2179|2180.9|2180.6|2178.6|2178.3|360
1751248800000|2025-06-30 02:00:00|2179.2|2178.9|2184.1|2183.8|2186|2185.7|2179|2178.7|857
1751252400000|2025-06-30 03:00:00|2184|2183.7|2183.6|2183.3|2184.4|2184.1|2182.5|2182.2|323
1751256000000|2025-06-30 04:00:00|2183.5|2183.2|2184.3|2184|2184.9|2184.6|2183.5|2183.2|167
1751259600000|2025-06-30 05:00:00|2184.2|2183.9|2186.6|2186.3|2186.6|2186.3|2183.6|2183.3|417
1751263200000|2025-06-30 06:00:00|2186.5|2186.2|2185.7|2185.4|2187.8|2187.5|2184.3|2184|776
1751266800000|2025-06-30 07:00:00|2185.6|2185.3|2183.6|2183.3|2185.6|2185.3|2183.4|2183.1|1381
1751270400000|2025-06-30 08:00:00|2184.1|2183.8|2182.6|2182.3|2184.5|2184.2|2182.6|2182.3|1833
1751274000000|2025-06-30 09:00:00|2182.5|2182.2|2180.8|2180.5|2185.1|2184.8|2180.8|2180.5|1304
1751277600000|2025-06-30 10:00:00|2180.9|2180.6|2182.7|2182.4|2183.8|2183.5|2180|2179.7|1286
1751281200000|2025-06-30 11:00:00|2182.8|2182.5|2182.4|2182.1|2185.4|2185.1|2182.1|2181.8|2700
1751284800000|2025-06-30 12:00:00|2182.3|2182|2183.5|2183.2|2185.2|2184.9|2182.3|2182|2440
1751288400000|2025-06-30 13:00:00|2183.4|2183.1|2179.8|2179.5|2186.3|2186|2176.3|2176|22391
1751292000000|2025-06-30 14:00:00|2179.9|2179.6|2178|2177.7|2180.7|2180.4|2174.3|2174|13907
1751295600000|2025-06-30 15:00:00|2178.1|2177.8|2177.1|2176.8|2179.7|2179.4|2175.3|2175|11642
1751299200000|2025-06-30 16:00:00|2177.2|2176.9|2177.2|2176.9|2179.4|2179.1|2173.5|2173.2|8176
1751302800000|2025-06-30 17:00:00|2177.3|2177|2174.7|2174.4|2179.5|2179.2|2172|2171.7|10457
1751306400000|2025-06-30 18:00:00|2174.6|2174.3|2180.5|2180.2|2180.7|2180.4|2174.3|2174|10519
1751310000000|2025-06-30 19:00:00|2180.6|2180.3|2176.6|2176.3|2182.8|2182.5|2176|2175.7|43361
1751313600000|2025-06-30 20:00:00|2176.5|2176.2|2174.2|2173.2|2177.5|2177.2|2172.5|2172.2|12359
1751317200000|2025-06-30 21:00:00|2174.3|2173.3|2174.4|2173.4|2174.8|2173.8|2174.1|2173.1|0
1751320800000|2025-06-30 22:00:00|2173.9|2173.6|2172.6|2172.3|2175.8|2175.5|2171.9|2171.6|3542
1751324400000|2025-06-30 23:00:00|2172.5|2172.2|2175.8|2175.5|2176.9|2176.6|2172.4|2172.1|670
1751328000000|2025-07-01 00:00:00|2175.9|2175.6|2178.2|2177.9|2178.9|2178.6|2175.9|2175.6|583
1751331600000|2025-07-01 01:00:00|2178.3|2178|2178.8|2178.5|2179.1|2178.8|2177.4|2177.1|426
1751335200000|2025-07-01 02:00:00|2178.7|2178.4|2175.5|2175.2|2179|2178.7|2175.4|2175.1|495
1751338800000|2025-07-01 03:00:00|2175.6|2175.3|2174.5|2174.2|2176.2|2175.9|2174|2173.7|240
1751342400000|2025-07-01 04:00:00|2174.4|2174.1|2173.3|2173|2175.5|2175.2|2173.1|2172.8|195
1751346000000|2025-07-01 05:00:00|2173.4|2173.1|2173|2172.7|2174.2|2173.9|2172.6|2172.3|309
1751349600000|2025-07-01 06:00:00|2173.1|2172.8|2173|2172.7|2173.6|2173.3|2170.5|2170.2|868
1751353200000|2025-07-01 07:00:00|2173.1|2172.8|2174.2|2173.9|2176.4|2176.1|2171.9|2171.6|1566
1751356800000|2025-07-01 08:00:00|2174.4|2174.1|2174.5|2174.2|2177|2176.7|2172.4|2172.1|1072
1751360400000|2025-07-01 09:00:00|2174.6|2174.3|2171.6|2171.3|2175|2174.7|2170.3|2170|853
1751364000000|2025-07-01 10:00:00|2171.5|2171.2|2170.1|2169.8|2173.6|2173.3|2168.2|2167.9|1437
1751367600000|2025-07-01 11:00:00|2170.2|2169.9|2170.1|2169.8|2171.5|2171.2|2168|2167.7|2140
1751371200000|2025-07-01 12:00:00|2170|2169.7|2164.6|2164.3|2171.2|2170.9|2162.5|2162.2|5109
1751374800000|2025-07-01 13:00:00|2164.5|2164.2|2171.4|2171.1|2174.8|2174.5|2159.7|2159.4|23941
1751378400000|2025-07-01 14:00:00|2170.3|2170|2174.2|2173.9|2178.2|2177.9|2170.2|2169.9|21510
1751382000000|2025-07-01 15:00:00|2174|2173.7|2204.3|2204|2204.3|2204|2173.9|2173.6|31182
1751385600000|2025-07-01 16:00:00|2204.4|2204.1|2201.3|2201|2224.5|2224.2|2201.3|2201|40939
1751389200000|2025-07-01 17:00:00|2201.4|2201.1|2212.5|2212.2|2216.8|2216.5|2199.7|2199.4|20143
1751392800000|2025-07-01 18:00:00|2212.7|2212.4|2208.2|2207.9|2213|2212.7|2206.8|2206.5|12953
1751396400000|2025-07-01 19:00:00|2208|2207.7|2199.5|2199.2|2208|2207.7|2197.3|2197|35497
1751400000000|2025-07-01 20:00:00|2199.4|2199.1|2200.1|2199.1|2200.2|2199.9|2197.7|2197.4|10102
1751403600000|2025-07-01 21:00:00|2199.8|2198.8|2199.6|2198.6|2200.5|2199.5|2199.2|2198.2|0
1751407200000|2025-07-01 22:00:00|2199.2|2198.2|2204|2203.7|2204|2203.7|2198.9|2198.2|1511
1751410800000|2025-07-01 23:00:00|2203.9|2203.6|2204.1|2203.8|2204.3|2204|2202.2|2201.9|704
1751414400000|2025-07-02 00:00:00|2204|2203.7|2206.4|2206.1|2206.5|2206.2|2203.7|2203.4|929
1751418000000|2025-07-02 01:00:00|2206.5|2206.2|2202.9|2202.6|2207|2206.7|2202.8|2202.5|980
1751421600000|2025-07-02 02:00:00|2202.8|2202.5|2209.4|2209.1|2210|2209.7|2201.7|2201.4|1493
1751425200000|2025-07-02 03:00:00|2209.6|2209.3|2207.9|2207.6|2209.7|2209.4|2207.3|2207|428
1751428800000|2025-07-02 04:00:00|2207.8|2207.5|2212.8|2212.5|2214|2213.7|2207.8|2207.5|608
1751432400000|2025-07-02 05:00:00|2212.7|2212.4|2212.1|2211.8|2213.5|2213.2|2208.9|2208.6|771
1751436000000|2025-07-02 06:00:00|2212|2211.7|2221.1|2220.8|2226.6|2226.3|2211.7|2211.4|5868
1751439600000|2025-07-02 07:00:00|2221.5|2221.2|2214.1|2213.8|2221.6|2221.3|2212.3|2212|2851
1751443200000|2025-07-02 08:00:00|2213.8|2213.5|2211.7|2211.4|2215.5|2215.2|2209.9|2209.6|1456
1751446800000|2025-07-02 09:00:00|2211.6|2211.3|2216.7|2216.4|2217.7|2217.4|2210.8|2210.5|2178
1751450400000|2025-07-02 10:00:00|2216.8|2216.5|2217.3|2217|2220.9|2220.6|2214.9|2214.6|2891
1751454000000|2025-07-02 11:00:00|2217.7|2217.4|2210.1|2209.8|2219.4|2219.1|2208.7|2208.4|2465
1751457600000|2025-07-02 12:00:00|2210.2|2209.9|2201.2|2200.9|2212.4|2212.1|2199.9|2199.6|9240
1751461200000|2025-07-02 13:00:00|2201.3|2201|2201.4|2201.1|2204.9|2204.6|2194|2193.7|27219
1751464800000|2025-07-02 14:00:00|2200.8|2200.5|2216.5|2216.2|2217.1|2216.8|2199.6|2199.3|29561
1751468400000|2025-07-02 15:00:00|2216.6|2216.3|2216|2215.7|2220.7|2220.4|2212.1|2211.8|16735
1751472000000|2025-07-02 16:00:00|2215.8|2215.5|2216.2|2215.9|2222.1|2221.8|2211.7|2211.4|13140
1751475600000|2025-07-02 17:00:00|2216.3|2216|2217.8|2217.5|2218.5|2218.2|2211.2|2210.9|8725
1751479200000|2025-07-02 18:00:00|2217.9|2217.6|2222.1|2221.8|2225.1|2224.8|2217.1|2216.8|11577
1751482800000|2025-07-02 19:00:00|2222|2221.7|2227.6|2227.3|2228.2|2227.9|2221.2|2220.9|32294
1751486400000|2025-07-02 20:00:00|2227.8|2227.5|2229.8|2228.8|2230.9|2230.6|2226.9|2226.6|11155
1751490000000|2025-07-02 21:00:00|2229.9|2228.9|2230|2229|2230.4|2229.4|2229.8|2228.8|0
1751493600000|2025-07-02 22:00:00|2229.3|2228.9|2230.3|2230|2230.7|2230.4|2227.6|2227.3|592
1751497200000|2025-07-02 23:00:00|2230.4|2230.1|2232.6|2232.3|2232.9|2232.6|2230|2229.7|587
1751500800000|2025-07-03 00:00:00|2232.5|2232.2|2233.1|2232.8|2234.5|2234.2|2231.1|2230.8|848
1751504400000|2025-07-03 01:00:00|2233|2232.7|2232.6|2232.3|2233.3|2233|2231.2|2230.9|671
1751508000000|2025-07-03 02:00:00|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2229.3|2229|858
1751511600000|2025-07-03 03:00:00|2232.7|2232.4|2234.5|2234.2|2239.5|2239.2|2232.6|2232.3|1271
1751515200000|2025-07-03 04:00:00|2234.6|2234.3|2237.7|2237.4|2239|2238.7|2234.5|2234.2|297
1751518800000|2025-07-03 05:00:00|2237.6|2237.3|2236.4|2236.1|2238.2|2237.9|2234.7|2234.4|437
1751522400000|2025-07-03 06:00:00|2236.5|2236.2|2239.1|2238.8|2239.9|2239.6|2235.1|2234.8|1031
1751526000000|2025-07-03 07:00:00|2239|2238.7|2237.6|2237.3|2240.4|2240.1|2236.4|2236.1|1218
1751529600000|2025-07-03 08:00:00|2237.7|2237.4|2237.9|2237.6|2240.6|2240.3|2236.5|2236.2|2018
1751533200000|2025-07-03 09:00:00|2237.8|2237.5|2242.4|2242.1|2245|2244.7|2237.7|2237.4|2940
1751536800000|2025-07-03 10:00:00|2242.8|2242.5|2242.3|2242|2244|2243.7|2240|2239.7|1685
1751540400000|2025-07-03 11:00:00|2242.4|2242.1|2246|2245.7|2247.5|2247.2|2241.4|2241.1|3660
1751544000000|2025-07-03 12:00:00|2245.7|2245.4|2235|2234.7|2260.8|2260.5|2234.1|2233.8|19538
1751547600000|2025-07-03 13:00:00|2234.9|2234.6|2239.9|2239.6|2247|2246.7|2234.2|2233.9|28620
1751551200000|2025-07-03 14:00:00|2240.7|2240.4|2247.1|2246.8|2249.9|2249.6|2239.7|2239.4|22238
1751554800000|2025-07-03 15:00:00|2247|2246.7|2246.5|2246.2|2250.8|2250.5|2242.3|2242|14491
1751558400000|2025-07-03 16:00:00|2246.2|2245.9|2248.3|2248|2250.2|2249.9|2243.5|2243.2|23126
1751562000000|2025-07-03 17:00:00|2248.2|2247.9|2246.8|2245.8|2250.6|2250.3|2246.1|2245.8|7095
1751565600000|2025-07-03 18:00:00|2246.6|2245.6|2247.2|2246.2|2247.6|2246.6|2246.4|2245.4|0
1751569200000|2025-07-03 19:00:00|2247|2246|2246.7|2245.7|2247.6|2246.6|2245.6|2244.6|0
1751580000000|2025-07-03 22:00:00|2245.4|2244.4|2242.8|2242.5|2245.9|2245.6|2241.6|2241.3|671
1751583600000|2025-07-03 23:00:00|2242.7|2242.4|2241.2|2240.9|2243.6|2243.3|2241|2240.7|313
1751587200000|2025-07-04 00:00:00|2241.1|2240.8|2240.7|2240.4|2242|2241.7|2239.7|2239.4|259
1751590800000|2025-07-04 01:00:00|2240.8|2240.5|2242.9|2242.6|2244.8|2244.5|2240.7|2240.4|240
1751594400000|2025-07-04 02:00:00|2243|2242.7|2241.5|2241.2|2243.2|2242.9|2240.3|2240|312
1751598000000|2025-07-04 03:00:00|2241.4|2241.1|2239.7|2239.4|2241.6|2241.3|2239.6|2239.3|165
1751601600000|2025-07-04 04:00:00|2239.6|2239.3|2239.4|2239.1|2240.6|2240.3|2238.3|2238|209
1751605200000|2025-07-04 05:00:00|2239.5|2239.2|2240.2|2239.9|2240.7|2240.4|2238.9|2238.6|350
1751608800000|2025-07-04 06:00:00|2240.3|2240|2236.8|2236.5|2240.3|2240|2236.6|2236.3|354
1751612400000|2025-07-04 07:00:00|2236.9|2236.6|2233.1|2232.8|2239.2|2238.9|2233|2232.7|1483
1751616000000|2025-07-04 08:00:00|2233|2232.7|2226.8|2226.5|2233.8|2233.5|2224.6|2224.3|1711
1751619600000|2025-07-04 09:00:00|2226.7|2226.4|2229.8|2229.5|2230|2229.7|2225.1|2224.8|1154
1751623200000|2025-07-04 10:00:00|2229.7|2229.4|2224|2223.7|2230.6|2230.3|2222.3|2222|836
1751626800000|2025-07-04 11:00:00|2223.9|2223.6|2225.6|2225.3|2227.5|2227.2|2221.5|2221.2|1635
1751630400000|2025-07-04 12:00:00|2225.5|2225.2|2223.2|2222.9|2226.3|2226|2222.6|2222.3|735
1751634000000|2025-07-04 13:00:00|2223.1|2222.8|2223.4|2223.1|2224.2|2223.9|2220.2|2219.9|2030
1751637600000|2025-07-04 14:00:00|2223.3|2223|2227.6|2227.3|2227.6|2227.3|2222.1|2221.8|1211
1751641200000|2025-07-04 15:00:00|2227.5|2227.2|2224.8|2224.5|2228.8|2228.5|2223.5|2223.2|1254
1751644800000|2025-07-04 16:00:00|2224.7|2224.4|2223.1|2222.8|2227.6|2227.3|2221.2|2220.9|1292
1751648400000|2025-07-04 17:00:00|2223.2|2222.2|2222.1|2221.1|2224.4|2223.4|2220.9|2219.9|0
1751652000000|2025-07-04 18:00:00|2222.2|2221.2|2221.1|2220.1|2222.5|2221.5|2220.5|2219.5|0
1751655600000|2025-07-04 19:00:00|2221|2220|2220.5|2219.5|2222.9|2221.9|2218|2217|0
1751839200000|2025-07-06 22:00:00|2234.1|2233.8|2235.2|2234.9|2243.1|2242.8|2234.1|2233.8|1950
1751842800000|2025-07-06 23:00:00|2235.3|2235|2234.1|2233.8|2236.9|2236.6|2233.7|2233.4|358
1751846400000|2025-07-07 00:00:00|2234.2|2233.9|2236.8|2236.5|2237.6|2237.3|2233.3|2233|554
1751850000000|2025-07-07 01:00:00|2236.7|2236.4|2235.4|2235.1|2236.8|2236.5|2231.7|2231.4|701
1751853600000|2025-07-07 02:00:00|2235.5|2235.2|2234.2|2233.9|2237.3|2237|2234.1|2233.8|463
1751857200000|2025-07-07 03:00:00|2234|2233.7|2235.6|2235.3|2236|2235.7|2231.1|2230.8|445
1751860800000|2025-07-07 04:00:00|2235.5|2235.2|2232.7|2232.4|2237.6|2237.3|2232.4|2232.1|289
1751864400000|2025-07-07 05:00:00|2232.6|2232.3|2232.8|2232.5|2233.4|2233.1|2231.8|2231.5|334
1751868000000|2025-07-07 06:00:00|2232.9|2232.6|2231.9|2231.6|2233.6|2233.3|2229.8|2229.5|846
1751871600000|2025-07-07 07:00:00|2232|2231.7|2232.7|2232.4|2233.6|2233.3|2230.5|2230.2|1247
1751875200000|2025-07-07 08:00:00|2232.3|2232|2235.4|2235.1|2237.9|2237.6|2232.3|2232|1505
1751878800000|2025-07-07 09:00:00|2235.3|2235|2238.8|2238.5|2238.8|2238.5|2234.3|2234|725
1751882400000|2025-07-07 10:00:00|2238.9|2238.6|2235.9|2235.6|2241|2240.7|2235.7|2235.4|1726
1751886000000|2025-07-07 11:00:00|2236.1|2235.8|2238.6|2238.3|2240.4|2240.1|2236.1|2235.8|1192
1751889600000|2025-07-07 12:00:00|2238.5|2238.2|2233.8|2233.5|2241.4|2241.1|2233.5|2233.2|2967
1751893200000|2025-07-07 13:00:00|2233.7|2233.4|2239|2238.7|2239.3|2239|2227.6|2227.3|25976
1751896800000|2025-07-07 14:00:00|2238.9|2238.6|2227.6|2227.3|2245.4|2245.1|2227.1|2226.8|23275
1751900400000|2025-07-07 15:00:00|2227.5|2227.2|2224.1|2223.8|2230.2|2229.9|2219.7|2219.4|18552
1751904000000|2025-07-07 16:00:00|2224.2|2223.9|2211.6|2211.3|2228.6|2228.3|2209.6|2209.3|25696
1751907600000|2025-07-07 17:00:00|2211.5|2211.2|2215.8|2215.5|2223.1|2222.8|2211.1|2210.8|16425
1751911200000|2025-07-07 18:00:00|2215.9|2215.6|2215.2|2214.9|2216.8|2216.5|2200|2199.7|18147
1751914800000|2025-07-07 19:00:00|2215|2214.7|2214.6|2214.3|2216.1|2215.8|2209|2208.7|34523
1751918400000|2025-07-07 20:00:00|2214.5|2214.2|2210.2|2209.2|2214.5|2214.2|2206.4|2206.1|10711
1751922000000|2025-07-07 21:00:00|2210.3|2209.3|2210.3|2209.3|2211.2|2210.2|2210|2209|0
1751925600000|2025-07-07 22:00:00|2209.1|2208.8|2207.9|2207.6|2210.7|2210.4|2204.3|2204|1651
1751929200000|2025-07-07 23:00:00|2208|2207.7|2213.1|2212.8|2213.6|2213.3|2207.4|2207.1|705
1751932800000|2025-07-08 00:00:00|2213.3|2213|2219|2218.7|2220.2|2219.9|2211.6|2211.3|1005
1751936400000|2025-07-08 01:00:00|2218.9|2218.6|2217.4|2217.1|2220.9|2220.6|2216.8|2216.5|741
1751940000000|2025-07-08 02:00:00|2217.5|2217.2|2219.8|2219.5|2220.4|2220.1|2216.7|2216.4|464
1751943600000|2025-07-08 03:00:00|2219.9|2219.6|2217.6|2217.3|2220|2219.7|2217.2|2216.9|340
1751947200000|2025-07-08 04:00:00|2217.7|2217.4|2219|2218.7|2220.1|2219.8|2217.3|2217|258
1751950800000|2025-07-08 05:00:00|2218.9|2218.6|2221.9|2221.6|2222|2221.7|2218.4|2218.1|357
1751954400000|2025-07-08 06:00:00|2222|2221.7|2222.7|2222.4|2223.4|2223.1|2220.5|2220.2|561
1751958000000|2025-07-08 07:00:00|2222.2|2221.9|2223.5|2223.2|2225.1|2224.8|2219.4|2219.1|1462
1751961600000|2025-07-08 08:00:00|2223.4|2223.1|2221.5|2221.2|2223.5|2223.2|2218.5|2218.2|1355
1751965200000|2025-07-08 09:00:00|2221.3|2221|2219.2|2218.9|2223.3|2223|2218.8|2218.5|855
1751968800000|2025-07-08 10:00:00|2219.3|2219|2220.9|2220.6|2223.3|2223|2216.9|2216.6|1322
1751972400000|2025-07-08 11:00:00|2221.4|2221.1|2221.1|2220.8|2225.1|2224.8|2220.8|2220.5|1475
1751976000000|2025-07-08 12:00:00|2220.5|2220.2|2222.5|2222.2|2223.5|2223.2|2219.2|2218.9|2345
1751979600000|2025-07-08 13:00:00|2222.6|2222.3|2229.6|2229.3|2232.2|2231.9|2220.1|2219.8|22061
1751983200000|2025-07-08 14:00:00|2229.4|2229.1|2229.1|2228.8|2233|2232.7|2221.2|2220.9|25004
1751986800000|2025-07-08 15:00:00|2229.2|2228.9|2234.9|2234.6|2236.3|2236|2227.4|2227.1|14293
1751990400000|2025-07-08 16:00:00|2235|2234.7|2234.2|2233.9|2240.7|2240.4|2229.5|2229.2|14563
1751994000000|2025-07-08 17:00:00|2234.4|2234.1|2237|2236.7|2238.1|2237.8|2229.9|2229.6|9113
1751997600000|2025-07-08 18:00:00|2236.6|2236.3|2233.2|2232.9|2237.9|2237.6|2231.6|2231.3|9101
1752001200000|2025-07-08 19:00:00|2233.1|2232.8|2231|2230.7|2234.5|2234.2|2228.7|2228.4|24087
1752004800000|2025-07-08 20:00:00|2230.7|2230.4|2231.6|2230.6|2232.5|2232.2|2230|2229.7|7678
1752008400000|2025-07-08 21:00:00|2231.5|2230.5|2231.8|2230.8|2232|2231|2231.5|2230.5|0
1752012000000|2025-07-08 22:00:00|2232.1|2231.1|2231.2|2230.9|2233.3|2233|2230.2|2229.9|417
1752015600000|2025-07-08 23:00:00|2231.3|2231|2225.8|2225.5|2232.9|2232.6|2225.5|2225.2|1148
1752019200000|2025-07-09 00:00:00|2225.5|2225.2|2222.6|2222.3|2226.2|2225.9|2222|2221.7|797
1752022800000|2025-07-09 01:00:00|2222.5|2222.2|2225.1|2224.8|2225.6|2225.3|2219.7|2219.4|778
1752026400000|2025-07-09 02:00:00|2225.2|2224.9|2224.1|2223.8|2226|2225.7|2223.6|2223.3|162
1752030000000|2025-07-09 03:00:00|2224.2|2223.9|2223.9|2223.6|2224.8|2224.5|2223.5|2223.2|132
1752033600000|2025-07-09 04:00:00|2224|2223.7|2224.8|2224.5|2225.9|2225.6|2223.5|2223.2|131
1752037200000|2025-07-09 05:00:00|2224.7|2224.4|2224.3|2224|2225|2224.7|2222.1|2221.8|240
1752040800000|2025-07-09 06:00:00|2224.2|2223.9|2227.8|2227.5|2228.5|2228.2|2222.3|2222|696
1752044400000|2025-07-09 07:00:00|2227.9|2227.6|2229.1|2228.8|2231.2|2230.9|2226|2225.7|960
1752048000000|2025-07-09 08:00:00|2229|2228.7|2227.3|2227|2231.5|2231.2|2226.9|2226.6|861
1752051600000|2025-07-09 09:00:00|2227.4|2227.1|2231.7|2231.4|2234|2233.7|2227.4|2227.1|1130
1752055200000|2025-07-09 10:00:00|2231.8|2231.5|2230.9|2230.6|2233.4|2233.1|2229.6|2229.3|1417
1752058800000|2025-07-09 11:00:00|2231|2230.7|2236.1|2235.8|2237.6|2237.3|2229.8|2229.5|2412
1752062400000|2025-07-09 12:00:00|2236|2235.7|2235.1|2234.8|2237|2236.7|2233.3|2233|3291
1752066000000|2025-07-09 13:00:00|2235.4|2235.1|2242.2|2241.9|2249.5|2249.2|2235.3|2235|27275
1752069600000|2025-07-09 14:00:00|2242.3|2242|2232|2231.7|2244.2|2243.9|2229.7|2229.4|20750
1752073200000|2025-07-09 15:00:00|2231.5|2231.2|2238.9|2238.6|2239.6|2239.3|2229|2228.7|13772
1752076800000|2025-07-09 16:00:00|2239|2238.7|2240.9|2240.6|2242.3|2242|2237.5|2237.2|10867
1752080400000|2025-07-09 17:00:00|2241|2240.7|2246.8|2246.5|2248.3|2248|2240.2|2239.9|10893
1752084000000|2025-07-09 18:00:00|2246.9|2246.6|2247.4|2247.1|2252.4|2252.1|2244.5|2244.2|10499
1752087600000|2025-07-09 19:00:00|2247.5|2247.2|2254.8|2254.5|2255.2|2254.9|2245.3|2245|24694
1752091200000|2025-07-09 20:00:00|2254.7|2254.4|2255|2254|2256.8|2256.5|2253|2252.7|9431
1752094800000|2025-07-09 21:00:00|2254.9|2253.9|2255.5|2254.5|2255.7|2254.7|2254.9|2253.9|0
1752098400000|2025-07-09 22:00:00|2255.1|2254.8|2256.1|2255.8|2258.2|2257.9|2253.4|2253.1|992
1752102000000|2025-07-09 23:00:00|2256.4|2256.1|2253.9|2253.6|2256.6|2256.3|2253.2|2252.9|389
1752105600000|2025-07-10 00:00:00|2253.8|2253.5|2250.2|2249.9|2253.8|2253.5|2249|2248.7|901
1752109200000|2025-07-10 01:00:00|2250.3|2250|2247.9|2247.6|2251.3|2251|2247.8|2247.5|622
1752112800000|2025-07-10 02:00:00|2248|2247.7|2250.6|2250.3|2251.4|2251.1|2248|2247.7|201
1752116400000|2025-07-10 03:00:00|2250.4|2250.1|2247.6|2247.3|2250.4|2250.1|2246.6|2246.3|329
1752120000000|2025-07-10 04:00:00|2247.5|2247.2|2247.6|2247.3|2248.5|2248.2|2247.1|2246.8|136
1752123600000|2025-07-10 05:00:00|2247.7|2247.4|2249.4|2249.1|2249.5|2249.2|2247|2246.7|481
1752127200000|2025-07-10 06:00:00|2249.5|2249.2|2248|2247.7|2250.1|2249.8|2246.8|2246.5|720
1752130800000|2025-07-10 07:00:00|2248.2|2247.9|2248.7|2248.4|2250.8|2250.5|2246.9|2246.6|1594
1752134400000|2025-07-10 08:00:00|2248.6|2248.3|2251.9|2251.6|2252.7|2252.4|2248.1|2247.8|1198
1752138000000|2025-07-10 09:00:00|2252|2251.7|2253.2|2252.9|2253.4|2253.1|2251|2250.7|702
1752141600000|2025-07-10 10:00:00|2253.1|2252.8|2255.2|2254.9|2256.8|2256.5|2251.8|2251.5|2037
1752145200000|2025-07-10 11:00:00|2255.1|2254.8|2258.7|2258.4|2260|2259.7|2254.4|2254.1|1686
1752148800000|2025-07-10 12:00:00|2258.4|2258.1|2251.2|2250.9|2258.9|2258.6|2250.5|2250.2|4766
1752152400000|2025-07-10 13:00:00|2251.3|2251|2253.3|2253|2255.6|2255.3|2246.8|2246.5|20011
1752156000000|2025-07-10 14:00:00|2253.4|2253.1|2265.3|2265|2266.2|2265.9|2252.5|2252.2|23274
1752159600000|2025-07-10 15:00:00|2265.4|2265.1|2269.3|2269|2269.9|2269.6|2264.1|2263.8|15526
1752163200000|2025-07-10 16:00:00|2269.1|2268.8|2270.5|2270.2|2273.5|2273.2|2268.4|2268.1|10517
1752166800000|2025-07-10 17:00:00|2270.4|2270.1|2276.3|2276|2278.9|2278.6|2270.4|2270.1|10505
1752170400000|2025-07-10 18:00:00|2276.1|2275.8|2270|2269.7|2276.1|2275.8|2269.1|2268.8|10671
1752174000000|2025-07-10 19:00:00|2269.9|2269.6|2266.8|2266.5|2274.8|2274.5|2264.8|2264.5|25199
1752177600000|2025-07-10 20:00:00|2266.6|2266.3|2266|2265|2268|2267.7|2264.7|2264.4|8330
1752181200000|2025-07-10 21:00:00|2266.1|2265.1|2266.8|2265.8|2267.1|2266.1|2265.9|2264.9|0
1752184800000|2025-07-10 22:00:00|2266.7|2265.7|2269.8|2269.5|2270.2|2269.9|2266.7|2265.7|927
1752188400000|2025-07-10 23:00:00|2269.7|2269.4|2270.6|2270.3|2271.3|2271|2269|2268.7|574
1752192000000|2025-07-11 00:00:00|2270.5|2270.2|2251.6|2251.3|2270.5|2270.2|2248.9|2248.6|5006
1752195600000|2025-07-11 01:00:00|2251.8|2251.5|2253.3|2253|2255.5|2255.2|2249.7|2249.4|1584
1752199200000|2025-07-11 02:00:00|2253.2|2252.9|2254.6|2254.3|2255.2|2254.9|2252.7|2252.4|647
1752202800000|2025-07-11 03:00:00|2254.7|2254.4|2258.5|2258.2|2258.8|2258.5|2254.7|2254.4|492
1752206400000|2025-07-11 04:00:00|2258.6|2258.3|2258.4|2258.1|2260|2259.7|2257.6|2257.3|386
1752210000000|2025-07-11 05:00:00|2258.3|2258|2255.7|2255.4|2259|2258.7|2255.7|2255.4|357
1752213600000|2025-07-11 06:00:00|2255.8|2255.5|2257|2256.7|2258.9|2258.6|2255.8|2255.5|503
1752217200000|2025-07-11 07:00:00|2256.9|2256.6|2250.1|2249.8|2258.5|2258.2|2250|2249.7|1692
1752220800000|2025-07-11 08:00:00|2250.6|2250.3|2249.1|2248.8|2252.6|2252.3|2245.9|2245.6|2720
1752224400000|2025-07-11 09:00:00|2249.3|2249|2239.9|2239.6|2250.5|2250.2|2239.4|2239.1|2256
1752228000000|2025-07-11 10:00:00|2239.8|2239.5|2241.2|2240.9|2244.6|2244.3|2238.4|2238.1|2672
1752231600000|2025-07-11 11:00:00|2241.5|2241.2|2247.9|2247.6|2250.1|2249.8|2241.3|2241|3290
1752235200000|2025-07-11 12:00:00|2247.6|2247.3|2248.6|2248.3|2250.3|2250|2245.4|2245.1|3291
1752238800000|2025-07-11 13:00:00|2248.7|2248.4|2246.9|2246.6|2253.2|2252.9|2240|2239.7|20506
1752242400000|2025-07-11 14:00:00|2246.8|2246.5|2244.5|2244.2|2251.1|2250.8|2239.3|2239|18554
1752246000000|2025-07-11 15:00:00|2244.4|2244.1|2239.8|2239.5|2246.1|2245.8|2239.1|2238.8|11950
1752249600000|2025-07-11 16:00:00|2239.9|2239.6|2243.6|2243.3|2244.4|2244.1|2235.9|2235.6|11464
1752253200000|2025-07-11 17:00:00|2243.5|2243.2|2243.1|2242.8|2245.3|2245|2238.4|2238.1|8749
1752256800000|2025-07-11 18:00:00|2242.9|2242.6|2243.1|2242.8|2246.1|2245.8|2240.4|2240.1|8566
1752260400000|2025-07-11 19:00:00|2243|2242.7|2235.1|2234.8|2243.1|2242.8|2234.3|2234|29547
1752264000000|2025-07-11 20:00:00|2234.7|2234.4|2233.1|2232.1|2236.3|2236|2231.7|2231.4|9523
1752444000000|2025-07-13 22:00:00|2220.2|2219.9|2223.1|2222.8|2224.6|2224.3|2217.7|2217.4|2464
1752447600000|2025-07-13 23:00:00|2223.2|2222.9|2221.6|2221.3|2223.2|2222.9|2217.9|2217.6|917
1752451200000|2025-07-14 00:00:00|2221.7|2221.4|2220.6|2220.3|2223.4|2223.1|2220.5|2220.2|784
1752454800000|2025-07-14 01:00:00|2220.7|2220.4|2221.3|2221|2222.1|2221.8|2219.7|2219.4|534
1752458400000|2025-07-14 02:00:00|2221.6|2221.3|2220.7|2220.4|2222.5|2222.2|2220.3|2220|400
1752462000000|2025-07-14 03:00:00|2220.6|2220.3|2221.8|2221.5|2222.3|2222|2219.7|2219.4|400
1752465600000|2025-07-14 04:00:00|2221.7|2221.4|2220.8|2220.5|2221.8|2221.5|2220.5|2220.2|240
1752469200000|2025-07-14 05:00:00|2220.7|2220.4|2216.7|2216.4|2221.9|2221.6|2215.9|2215.6|586
1752472800000|2025-07-14 06:00:00|2216.6|2216.3|2217|2216.7|2218.1|2217.8|2213.8|2213.5|1080
1752476400000|2025-07-14 07:00:00|2216.9|2216.6|2223.1|2222.8|2224.3|2224|2213.8|2213.5|2506
1752480000000|2025-07-14 08:00:00|2223|2222.7|2226.6|2226.3|2227|2226.7|2220.5|2220.2|1791
1752483600000|2025-07-14 09:00:00|2226.7|2226.4|2227.3|2227|2229.3|2229|2225.1|2224.8|1386
1752487200000|2025-07-14 10:00:00|2227.4|2227.1|2228.2|2227.9|2229.3|2229|2226.6|2226.3|1355
1752490800000|2025-07-14 11:00:00|2228.4|2228.1|2228.3|2228|2230.3|2230|2225.4|2225.1|1635
1752494400000|2025-07-14 12:00:00|2228|2227.7|2226.1|2225.8|2229.4|2229.1|2224.4|2224.1|3016
1752498000000|2025-07-14 13:00:00|2226|2225.7|2235.4|2235.1|2244.5|2244.2|2223.8|2223.5|21501
1752501600000|2025-07-14 14:00:00|2235.9|2235.6|2239.7|2239.4|2244.6|2244.3|2234|2233.7|16963
1752505200000|2025-07-14 15:00:00|2239.6|2239.3|2240.3|2240|2243.2|2242.9|2234.5|2234.2|12032
1752508800000|2025-07-14 16:00:00|2240.4|2240.1|2245.2|2244.9|2246|2245.7|2236.8|2236.5|7797
1752512400000|2025-07-14 17:00:00|2245.1|2244.8|2244.6|2244.3|2247.8|2247.5|2243.1|2242.8|8086
1752516000000|2025-07-14 18:00:00|2244.7|2244.4|2246.5|2246.2|2249.2|2248.9|2244.5|2244.2|6750
1752519600000|2025-07-14 19:00:00|2246.6|2246.3|2250|2249.7|2251.4|2251.1|2245.2|2244.9|21291
1752523200000|2025-07-14 20:00:00|2249.9|2249.6|2249.3|2248.3|2250.7|2250.4|2247.7|2247.4|5708
1752526800000|2025-07-14 21:00:00|2249.2|2248.2|2249.4|2248.4|2249.9|2248.9|2248.7|2247.7|0
1752530400000|2025-07-14 22:00:00|2248.8|2248.5|2245.8|2245.5|2248.8|2248.5|2245.4|2245.1|984
1752534000000|2025-07-14 23:00:00|2245.7|2245.4|2247.1|2246.8|2247.6|2247.3|2244.8|2244.5|423
1752537600000|2025-07-15 00:00:00|2246.8|2246.5|2247.3|2247|2248.6|2248.3|2245.6|2245.3|321
1752541200000|2025-07-15 01:00:00|2247.2|2246.9|2254|2253.7|2259.3|2259|2246.3|2246|1281
1752544800000|2025-07-15 02:00:00|2254.3|2254|2245.1|2244.8|2255.2|2254.9|2244.3|2244|1561
1752548400000|2025-07-15 03:00:00|2245|2244.7|2246.1|2245.8|2248.7|2248.4|2244.2|2243.9|589
1752552000000|2025-07-15 04:00:00|2246.2|2245.9|2250.2|2249.9|2252.3|2252|2245.6|2245.3|1333
1752555600000|2025-07-15 05:00:00|2250.1|2249.8|2252.8|2252.5|2254|2253.7|2250|2249.7|637
1752559200000|2025-07-15 06:00:00|2252.9|2252.6|2252.1|2251.8|2254.5|2254.2|2250.6|2250.3|606
1752562800000|2025-07-15 07:00:00|2252.3|2252|2253.2|2252.9|2254.2|2253.9|2250.3|2250|1958
1752566400000|2025-07-15 08:00:00|2253|2252.7|2251.4|2251.1|2253.9|2253.6|2249.7|2249.4|1723
1752570000000|2025-07-15 09:00:00|2251.5|2251.2|2252.8|2252.5|2253.8|2253.5|2251.2|2250.9|986
1752573600000|2025-07-15 10:00:00|2252.7|2252.4|2253|2252.7|2255|2254.7|2251.6|2251.3|1785
1752577200000|2025-07-15 11:00:00|2253.1|2252.8|2251.8|2251.5|2255.6|2255.3|2250.5|2250.2|3608
1752580800000|2025-07-15 12:00:00|2251.7|2251.4|2253.9|2253.6|2260.2|2259.9|2246.3|2246|13157
1752584400000|2025-07-15 13:00:00|2254|2253.7|2239.4|2239.1|2261.3|2261|2238.7|2238.4|33260
1752588000000|2025-07-15 14:00:00|2239.6|2239.3|2228.3|2228|2244.4|2244.1|2226.8|2226.5|28951
1752591600000|2025-07-15 15:00:00|2228.7|2228.4|2227.8|2227.5|2235.6|2235.3|2224.9|2224.6|17848
1752595200000|2025-07-15 16:00:00|2227.9|2227.6|2216.9|2216.6|2231.7|2231.4|2216.9|2216.6|15898
1752598800000|2025-07-15 17:00:00|2217|2216.7|2222.1|2221.8|2224.5|2224.2|2215|2214.7|12534
1752602400000|2025-07-15 18:00:00|2222.3|2222|2215|2214.7|2225.5|2225.2|2214.9|2214.6|10768
1752606000000|2025-07-15 19:00:00|2214.5|2214.2|2206.7|2206.4|2219.2|2218.9|2206.1|2205.8|33621
1752609600000|2025-07-15 20:00:00|2206.4|2206.1|2201.8|2200.8|2207.6|2207.3|2200.9|2200.6|12370
1752613200000|2025-07-15 21:00:00|2201.9|2200.9|2202.3|2201.3|2202.5|2201.5|2201.7|2200.7|0
1752616800000|2025-07-15 22:00:00|2202.7|2202|2200.3|2200|2204|2203.7|2198.1|2197.8|1602
1752620400000|2025-07-15 23:00:00|2200.4|2200.1|2200.8|2200.5|2202.1|2201.8|2198.1|2197.8|879
1752624000000|2025-07-16 00:00:00|2200.9|2200.6|2203.5|2203.2|2203.9|2203.6|2197.4|2197.1|1117
1752627600000|2025-07-16 01:00:00|2203.6|2203.3|2203.5|2203.2|2205.2|2204.9|2202.6|2202.3|1058
1752631200000|2025-07-16 02:00:00|2203.6|2203.3|2203.6|2203.3|2204.4|2204.1|2202|2201.7|414
1752634800000|2025-07-16 03:00:00|2203.7|2203.4|2202.3|2202|2204.6|2204.3|2202.2|2201.9|193
1752638400000|2025-07-16 04:00:00|2202.4|2202.1|2202.8|2202.5|2204.6|2204.3|2202.1|2201.8|279
1752642000000|2025-07-16 05:00:00|2203.5|2203.2|2201.6|2201.3|2205.2|2204.9|2200.2|2199.9|538
1752645600000|2025-07-16 06:00:00|2201.5|2201.2|2197.1|2196.8|2201.8|2201.5|2197.1|2196.8|1465
1752649200000|2025-07-16 07:00:00|2197.2|2196.9|2203.2|2202.9|2203.8|2203.5|2194.1|2193.8|2520
1752652800000|2025-07-16 08:00:00|2203.3|2203|2208|2207.7|2209|2208.7|2202.8|2202.5|2243
1752656400000|2025-07-16 09:00:00|2208.1|2207.8|2209.3|2209|2209.4|2209.1|2205.7|2205.4|1367
1752660000000|2025-07-16 10:00:00|2209.4|2209.1|2209.5|2209.2|2210.7|2210.4|2207.6|2207.3|1761
1752663600000|2025-07-16 11:00:00|2209.6|2209.3|2213|2212.7|2213.1|2212.8|2208.7|2208.4|1996
1752667200000|2025-07-16 12:00:00|2213.2|2212.9|2219.7|2219.4|2228|2227.7|2211.5|2211.2|13445
1752670800000|2025-07-16 13:00:00|2219.6|2219.3|2212.2|2211.9|2224.6|2224.3|2208.9|2208.6|29698
1752674400000|2025-07-16 14:00:00|2212.8|2212.5|2216.9|2216.6|2224.3|2224|2212.3|2212|27262
1752678000000|2025-07-16 15:00:00|2217.3|2217|2209.8|2209.5|2223.1|2222.8|2186.8|2186.5|59252
1752681600000|2025-07-16 16:00:00|2209.5|2209.2|2219.1|2218.8|2219.3|2219|2205.5|2205.2|19327
1752685200000|2025-07-16 17:00:00|2219|2218.7|2220.5|2220.2|2222.9|2222.6|2216.7|2216.4|9459
1752688800000|2025-07-16 18:00:00|2220.6|2220.3|2225.9|2225.6|2226.2|2225.9|2217.7|2217.4|8961
1752692400000|2025-07-16 19:00:00|2225.8|2225.5|2228.6|2228.3|2231.8|2231.5|2223.4|2223.1|29864
1752696000000|2025-07-16 20:00:00|2228.5|2228.2|2227.1|2226.1|2228.5|2228.2|2225.5|2225.2|9711
1752699600000|2025-07-16 21:00:00|2227|2226|2227.7|2226.7|2227.8|2226.8|2227|2226|0
1752703200000|2025-07-16 22:00:00|2226.5|2226.2|2224.5|2224.2|2226.8|2226.5|2223.3|2223|809
1752706800000|2025-07-16 23:00:00|2224.6|2224.3|2225.3|2225|2225.6|2225.3|2223|2222.7|584
1752710400000|2025-07-17 00:00:00|2225.4|2225.1|2226.2|2225.9|2226.8|2226.5|2223.7|2223.4|601
1752714000000|2025-07-17 01:00:00|2226.1|2225.8|2223.1|2222.8|2226.7|2226.4|2221.5|2221.2|542
1752717600000|2025-07-17 02:00:00|2223|2222.7|2222.9|2222.6|2223.3|2223|2222|2221.7|213
1752721200000|2025-07-17 03:00:00|2223|2222.7|2223.9|2223.6|2224|2223.7|2222.2|2221.9|139
1752724800000|2025-07-17 04:00:00|2223.8|2223.5|2223.2|2222.9|2224.4|2224.1|2222|2221.7|293
1752728400000|2025-07-17 05:00:00|2223.3|2223|2226|2225.7|2228|2227.7|2223.1|2222.8|786
1752732000000|2025-07-17 06:00:00|2225.9|2225.6|2226.2|2225.9|2229.9|2229.6|2225.7|2225.4|1464
1752735600000|2025-07-17 07:00:00|2226.3|2226|2224|2223.7|2228.7|2228.4|2223.9|2223.6|1345
1752739200000|2025-07-17 08:00:00|2224.1|2223.8|2223.7|2223.4|2225.7|2225.4|2222.2|2221.9|849
1752742800000|2025-07-17 09:00:00|2223.8|2223.5|2223.2|2222.9|2226.1|2225.8|2223|2222.7|642
1752746400000|2025-07-17 10:00:00|2223.1|2222.8|2220.9|2220.6|2224.2|2223.9|2220.1|2219.8|1388
1752750000000|2025-07-17 11:00:00|2220.8|2220.5|2218.7|2218.4|2221.4|2221.1|2217.3|2217|1521
1752753600000|2025-07-17 12:00:00|2218.5|2218.2|2229.1|2228.8|2230.5|2230.2|2217.6|2217.3|5975
1752757200000|2025-07-17 13:00:00|2229|2228.7|2245.5|2245.2|2251.6|2251.3|2225.1|2224.8|29040
1752760800000|2025-07-17 14:00:00|2245.8|2245.5|2246.5|2246.2|2255.5|2255.2|2242|2241.7|23489
1752764400000|2025-07-17 15:00:00|2246.7|2246.4|2257.5|2257.2|2258.2|2257.9|2244.5|2244.2|15999
1752768000000|2025-07-17 16:00:00|2257.6|2257.3|2250.2|2249.9|2257.8|2257.5|2247.1|2246.8|12635
1752771600000|2025-07-17 17:00:00|2250|2249.7|2251.8|2251.5|2252.6|2252.3|2246.6|2246.3|9916
1752775200000|2025-07-17 18:00:00|2251.7|2251.4|2255.6|2255.3|2255.8|2255.5|2249.3|2249|10033
1752778800000|2025-07-17 19:00:00|2255.7|2255.4|2257.3|2257|2260.6|2260.3|2254.2|2253.9|31023
1752782400000|2025-07-17 20:00:00|2257.2|2256.9|2258.3|2257.3|2258.8|2258.5|2255.7|2255.4|8620
1752786000000|2025-07-17 21:00:00|2258.4|2257.4|2260|2259|2260.1|2259.1|2258.1|2257.1|0
1752789600000|2025-07-17 22:00:00|2259.8|2258.8|2259.9|2259.6|2260.3|2260|2257.1|2256.8|798
1752793200000|2025-07-17 23:00:00|2260|2259.7|2264|2263.7|2264.8|2264.5|2259.9|2259.6|768
1752796800000|2025-07-18 00:00:00|2263.9|2263.6|2263.3|2263|2266.1|2265.8|2262.6|2262.3|943
1752800400000|2025-07-18 01:00:00|2263.2|2262.9|2262.6|2262.3|2264.4|2264.1|2261.9|2261.6|269
1752804000000|2025-07-18 02:00:00|2262.5|2262.2|2263.4|2263.1|2264.3|2264|2261.3|2261|1607
1752807600000|2025-07-18 03:00:00|2263.5|2263.2|2262.9|2262.6|2264.7|2264.4|2262.3|2262|396
1752811200000|2025-07-18 04:00:00|2262.8|2262.5|2263.2|2262.9|2264.1|2263.8|2262.3|2262|119
1752814800000|2025-07-18 05:00:00|2263.3|2263|2266.2|2265.9|2266.3|2266|2263|2262.7|273
1752818400000|2025-07-18 06:00:00|2266.1|2265.8|2265.8|2265.5|2267.2|2266.9|2265.1|2264.8|772
1752822000000|2025-07-18 07:00:00|2266|2265.7|2258.9|2258.6|2266.3|2266|2258.9|2258.6|1207
1752825600000|2025-07-18 08:00:00|2258.8|2258.5|2258.7|2258.4|2261.5|2261.2|2258.3|2258|933
1752829200000|2025-07-18 09:00:00|2258.8|2258.5|2259.6|2259.3|2260.5|2260.2|2257.5|2257.2|1038
1752832800000|2025-07-18 10:00:00|2259.5|2259.2|2257.3|2257|2260|2259.7|2255.6|2255.3|1234
1752836400000|2025-07-18 11:00:00|2257.7|2257.4|2262.8|2262.5|2263.2|2262.9|2255.6|2255.3|2327
1752840000000|2025-07-18 12:00:00|2262.9|2262.6|2270.6|2270.3|2272.4|2272.1|2262.3|2262|8693
1752843600000|2025-07-18 13:00:00|2270.5|2270.2|2261.9|2261.6|2273.6|2273.3|2260.7|2260.4|29280
1752847200000|2025-07-18 14:00:00|2264.2|2263.9|2246.1|2245.8|2266.1|2265.8|2245.4|2245.1|24080
1752850800000|2025-07-18 15:00:00|2246.2|2245.9|2253.1|2252.8|2254.6|2254.3|2245.1|2244.8|13814
1752854400000|2025-07-18 16:00:00|2253.2|2252.9|2239.7|2239.4|2254.4|2254.1|2238.7|2238.4|16042
1752858000000|2025-07-18 17:00:00|2239.8|2239.5|2242.9|2242.6|2244.7|2244.4|2238.2|2237.9|11448
1752861600000|2025-07-18 18:00:00|2243|2242.7|2239|2238.7|2244.1|2243.8|2238.1|2237.8|10224
1752865200000|2025-07-18 19:00:00|2239.1|2238.8|2240.6|2240.3|2243.7|2243.4|2238.1|2237.8|23202
1752868800000|2025-07-18 20:00:00|2240.9|2240.6|2240.9|2239.9|2241.5|2241.2|2239.5|2239.2|7866
1753048800000|2025-07-20 22:00:00|2240.4|2240.1|2243.2|2242.9|2244|2243.7|2238.8|2238.5|836
1753052400000|2025-07-20 23:00:00|2243.3|2243|2246.4|2246.1|2246.5|2246.2|2241.6|2241.3|601
1753056000000|2025-07-21 00:00:00|2246.3|2246|2246.4|2246.1|2247.8|2247.5|2246.1|2245.8|609
1753059600000|2025-07-21 01:00:00|2246.3|2246|2245.2|2244.9|2247.5|2247.2|2245|2244.7|410
1753063200000|2025-07-21 02:00:00|2245.1|2244.8|2244.5|2244.2|2246.7|2246.4|2244.2|2243.9|251
1753066800000|2025-07-21 03:00:00|2244.4|2244.1|2243.8|2243.5|2244.9|2244.6|2243.2|2242.9|232
1753070400000|2025-07-21 04:00:00|2243.9|2243.6|2245.6|2245.3|2245.6|2245.3|2243.8|2243.5|119
1753074000000|2025-07-21 05:00:00|2245.5|2245.2|2244.6|2244.3|2245.9|2245.6|2244.1|2243.8|185
1753077600000|2025-07-21 06:00:00|2244.8|2244.5|2249.1|2248.8|2250.8|2250.5|2244.5|2244.2|721
1753081200000|2025-07-21 07:00:00|2249.2|2248.9|2251.5|2251.2|2254.4|2254.1|2249.1|2248.8|1961
1753084800000|2025-07-21 08:00:00|2251.6|2251.3|2255.5|2255.2|2257.7|2257.4|2251.6|2251.3|2340
1753088400000|2025-07-21 09:00:00|2255.6|2255.3|2254.6|2254.3|2256|2255.7|2253.9|2253.6|497
1753092000000|2025-07-21 10:00:00|2254.7|2254.4|2253.6|2253.3|2255.1|2254.8|2252.3|2252|1260
1753095600000|2025-07-21 11:00:00|2253.4|2253.1|2257.1|2256.8|2257.7|2257.4|2252.8|2252.5|1606
1753099200000|2025-07-21 12:00:00|2257|2256.7|2254.2|2253.9|2258.5|2258.2|2253.5|2253.2|1874
1753102800000|2025-07-21 13:00:00|2254.1|2253.8|2257.8|2257.5|2258|2257.7|2250.5|2250.2|20117
1753106400000|2025-07-21 14:00:00|2258.1|2257.8|2261.1|2260.8|2262.5|2262.2|2254.3|2254|14713
1753110000000|2025-07-21 15:00:00|2261.2|2260.9|2254.8|2254.5|2261.8|2261.5|2254.2|2253.9|10166
1753113600000|2025-07-21 16:00:00|2254.7|2254.4|2248.1|2247.8|2255.7|2255.4|2244.9|2244.6|14183
1753117200000|2025-07-21 17:00:00|2248.2|2247.9|2248|2247.7|2251.8|2251.5|2246.1|2245.8|7446
1753120800000|2025-07-21 18:00:00|2248.1|2247.8|2242.3|2242|2250.6|2250.3|2241.4|2241.1|7914
1753124400000|2025-07-21 19:00:00|2242.2|2241.9|2232.5|2232.2|2242.6|2242.3|2230.6|2230.3|30218
1753128000000|2025-07-21 20:00:00|2232.4|2232.1|2237.4|2236.4|2237.4|2236.8|2232.3|2232|9473
1753131600000|2025-07-21 21:00:00|2237.3|2236.3|2238.5|2237.5|2238.6|2237.6|2237.3|2236.3|0
1753135200000|2025-07-21 22:00:00|2236.9|2236.6|2237.3|2237|2239.7|2239.4|2236.7|2236.4|1240
1753138800000|2025-07-21 23:00:00|2237.4|2237.1|2237.3|2237|2238.2|2237.9|2236.3|2236|343
1753142400000|2025-07-22 00:00:00|2237.2|2236.9|2238.6|2238.3|2239.7|2239.4|2237.2|2236.9|863
1753146000000|2025-07-22 01:00:00|2238.4|2238.1|2237.9|2237.6|2239|2238.7|2235.8|2235.5|824
1753149600000|2025-07-22 02:00:00|2237.8|2237.5|2234.2|2233.9|2238.1|2237.8|2233.6|2233.3|740
1753153200000|2025-07-22 03:00:00|2234.3|2234|2234.1|2233.8|2235.4|2235.1|2233.5|2233.2|376
1753156800000|2025-07-22 04:00:00|2234|2233.7|2231.7|2231.4|2234.2|2233.9|2231.1|2230.8|415
1753160400000|2025-07-22 05:00:00|2231.5|2231.2|2230.5|2230.2|2231.5|2231.2|2229.4|2229.1|567
1753164000000|2025-07-22 06:00:00|2230.6|2230.3|2230.6|2230.3|2231.1|2230.8|2229.6|2229.3|470
1753167600000|2025-07-22 07:00:00|2230.5|2230.2|2229.3|2229|2233.8|2233.5|2228.4|2228.1|1316
1753171200000|2025-07-22 08:00:00|2229.4|2229.1|2230.2|2229.9|2231.9|2231.6|2228.4|2228.1|1598
1753174800000|2025-07-22 09:00:00|2230.3|2230|2227.5|2227.2|2230.4|2230.1|2226.6|2226.3|1038
1753178400000|2025-07-22 10:00:00|2227.6|2227.3|2229.6|2229.3|2229.7|2229.4|2227|2226.7|1047
1753182000000|2025-07-22 11:00:00|2229.7|2229.4|2234.4|2234.1|2234.6|2234.3|2227.8|2227.5|2164
1753185600000|2025-07-22 12:00:00|2234|2233.7|2235.9|2235.6|2237.5|2237.2|2232.6|2232.3|2554
1753189200000|2025-07-22 13:00:00|2236.1|2235.8|2227.3|2227|2243.4|2243.1|2223.7|2223.4|30143
1753192800000|2025-07-22 14:00:00|2227.2|2226.9|2243.2|2242.9|2245.8|2245.5|2226.6|2226.3|30830
1753196400000|2025-07-22 15:00:00|2243.3|2243|2244.5|2244.2|2247.7|2247.4|2238.3|2238|14426
1753200000000|2025-07-22 16:00:00|2244.3|2244|2242.8|2242.5|2246.5|2246.2|2238.2|2237.9|11917
1753203600000|2025-07-22 17:00:00|2242.7|2242.4|2246.6|2246.3|2249.6|2249.3|2241.5|2241.2|9401
1753207200000|2025-07-22 18:00:00|2246.7|2246.4|2253.1|2252.8|2254.6|2254.3|2245.5|2245.2|12397
1753210800000|2025-07-22 19:00:00|2253|2252.7|2250.4|2250.1|2255.8|2255.5|2249.8|2249.5|23619
1753214400000|2025-07-22 20:00:00|2250.2|2249.9|2254.2|2253.2|2254.3|2253.8|2249.2|2248.9|8283
1753218000000|2025-07-22 21:00:00|2254|2253|2254.2|2253.2|2254.5|2253.5|2254|2253|0
1753221600000|2025-07-22 22:00:00|2254.3|2253.3|2252.9|2252.6|2255.6|2255.3|2252.2|2251.9|644
1753225200000|2025-07-22 23:00:00|2253|2252.7|2262.5|2262.2|2263.8|2263.5|2252.9|2252.6|2647
1753228800000|2025-07-23 00:00:00|2262.6|2262.3|2255.4|2255.1|2262.9|2262.6|2255.1|2254.8|975
1753232400000|2025-07-23 01:00:00|2255.3|2255|2263.3|2263|2263.5|2263.2|2254.1|2253.8|1255
1753236000000|2025-07-23 02:00:00|2263.4|2263.1|2262.8|2262.5|2263.5|2263.2|2261|2260.7|482
1753239600000|2025-07-23 03:00:00|2262.9|2262.6|2261.8|2261.5|2264.2|2263.9|2261.1|2260.8|309
1753243200000|2025-07-23 04:00:00|2261.9|2261.6|2263.6|2263.3|2264|2263.7|2260.9|2260.6|239
1753246800000|2025-07-23 05:00:00|2263.5|2263.2|2264.8|2264.5|2265.7|2265.4|2263.2|2262.9|684
1753250400000|2025-07-23 06:00:00|2264.9|2264.6|2265.8|2265.5|2266.1|2265.8|2262.6|2262.3|781
1753254000000|2025-07-23 07:00:00|2265.7|2265.4|2261|2260.7|2265.7|2265.4|2260.1|2259.8|1948
1753257600000|2025-07-23 08:00:00|2260.9|2260.6|2272.4|2272.1|2272.9|2272.6|2260.4|2260.1|3182
1753261200000|2025-07-23 09:00:00|2272.5|2272.2|2277.1|2276.8|2277.9|2277.6|2272.3|2272|5200
1753264800000|2025-07-23 10:00:00|2277|2276.7|2271.5|2271.2|2278.3|2278|2271.2|2270.9|2934
1753268400000|2025-07-23 11:00:00|2271.6|2271.3|2272|2271.7|2272.8|2272.5|2268.7|2268.4|2050
1753272000000|2025-07-23 12:00:00|2271.8|2271.5|2266|2265.7|2272|2271.7|2264.5|2264.2|4551
1753275600000|2025-07-23 13:00:00|2265.8|2265.5|2261.9|2261.6|2269.2|2268.9|2258.4|2258.1|24443
1753279200000|2025-07-23 14:00:00|2262|2261.7|2274.4|2274.1|2276.1|2275.8|2261.5|2261.2|21347
1753282800000|2025-07-23 15:00:00|2274.7|2274.4|2274.4|2274.1|2279|2278.7|2268.7|2268.4|22303
1753286400000|2025-07-23 16:00:00|2273.8|2273.5|2273.5|2273.2|2279.7|2279.4|2271.7|2271.4|13611
1753290000000|2025-07-23 17:00:00|2273.4|2273.1|2270.8|2270.5|2276.7|2276.4|2266.6|2266.3|14987
1753293600000|2025-07-23 18:00:00|2271|2270.7|2275.5|2275.2|2278.4|2278.1|2270.5|2270.2|10798
1753297200000|2025-07-23 19:00:00|2275.6|2275.3|2285.2|2284.9|2285.5|2285.2|2275.5|2275.2|27714
1753300800000|2025-07-23 20:00:00|2285.3|2285|2282.6|2281.6|2286.7|2286.4|2281.3|2281|13100
1753304400000|2025-07-23 21:00:00|2282.7|2281.7|2281.9|2280.9|2283.3|2282.3|2281.2|2280.2|0
1753308000000|2025-07-23 22:00:00|2282.1|2281.1|2280|2279.7|2283.4|2283.1|2280|2279.7|765
1753311600000|2025-07-23 23:00:00|2280.1|2279.8|2281.2|2280.9|2281.9|2281.6|2279.5|2279.2|551
1753315200000|2025-07-24 00:00:00|2281.1|2280.8|2279.9|2279.6|2281.3|2281|2279.5|2279.2|350
1753318800000|2025-07-24 01:00:00|2279.8|2279.5|2280.7|2280.4|2281.9|2281.6|2279.6|2279.3|290
1753322400000|2025-07-24 02:00:00|2280.6|2280.3|2281.5|2281.2|2281.9|2281.6|2280.4|2280.1|188
1753326000000|2025-07-24 03:00:00|2281.4|2281.1|2279.6|2279.3|2281.5|2281.2|2279.5|2279.2|187
1753329600000|2025-07-24 04:00:00|2279.7|2279.4|2280.1|2279.8|2280.5|2280.2|2279.1|2278.8|159
1753333200000|2025-07-24 05:00:00|2280|2279.7|2280.3|2280|2280.8|2280.5|2279.6|2279.3|232
1753336800000|2025-07-24 06:00:00|2280.2|2279.9|2277.3|2277|2281.5|2281.2|2277.2|2276.9|789
1753340400000|2025-07-24 07:00:00|2277.4|2277.1|2274.9|2274.6|2277.7|2277.4|2273.6|2273.3|1178
1753344000000|2025-07-24 08:00:00|2274.5|2274.2|2278.4|2278.1|2279.3|2279|2273|2272.7|1385
1753347600000|2025-07-24 09:00:00|2278.5|2278.2|2278.4|2278.1|2279.3|2279|2277.1|2276.8|1070
1753351200000|2025-07-24 10:00:00|2278.5|2278.2|2275.5|2275.2|2279.3|2279|2274.3|2274|1364
1753354800000|2025-07-24 11:00:00|2275.6|2275.3|2278.1|2277.8|2279.5|2279.2|2275.4|2275.1|1569
1753358400000|2025-07-24 12:00:00|2278|2277.7|2275.2|2274.9|2279.8|2279.5|2274.7|2274.4|3304
1753362000000|2025-07-24 13:00:00|2275|2274.7|2272.4|2272.1|2277|2276.7|2268.8|2268.5|21277
1753365600000|2025-07-24 14:00:00|2272.6|2272.3|2271.8|2271.5|2274.9|2274.6|2264.5|2264.2|17635
1753369200000|2025-07-24 15:00:00|2271.7|2271.4|2265|2264.7|2273.2|2272.9|2263.3|2263|13827
1753372800000|2025-07-24 16:00:00|2264.9|2264.6|2258.9|2258.6|2265.8|2265.5|2256.9|2256.6|17786
1753376400000|2025-07-24 17:00:00|2259|2258.7|2262.8|2262.5|2264.8|2264.5|2258|2257.7|8829
1753380000000|2025-07-24 18:00:00|2262.9|2262.6|2260.3|2260|2265.2|2264.9|2257.7|2257.4|9058
1753383600000|2025-07-24 19:00:00|2260.2|2259.9|2254.2|2253.9|2262.6|2262.3|2253.4|2253.1|25338
1753387200000|2025-07-24 20:00:00|2254.3|2254|2258.8|2257.8|2258.8|2257.9|2253.2|2252.9|10765
1753390800000|2025-07-24 21:00:00|2258.9|2257.9|2259.7|2258.7|2259.8|2258.8|2258.8|2257.8|0
1753394400000|2025-07-24 22:00:00|2258|2257.7|2260.3|2260|2262.2|2261.9|2257.7|2257.4|1067
1753398000000|2025-07-24 23:00:00|2260.2|2259.9|2262|2261.7|2262.5|2262.2|2259.3|2259|576
1753401600000|2025-07-25 00:00:00|2262.2|2261.9|2263.5|2263.2|2263.8|2263.5|2261.3|2261|853
1753405200000|2025-07-25 01:00:00|2263.6|2263.3|2264.8|2264.5|2265.6|2265.3|2262.8|2262.5|471
1753408800000|2025-07-25 02:00:00|2264.9|2264.6|2264.9|2264.6|2265.8|2265.5|2264.4|2264.1|293
1753412400000|2025-07-25 03:00:00|2265|2264.7|2265.8|2265.5|2267.2|2266.9|2264.8|2264.5|1088
1753416000000|2025-07-25 04:00:00|2265.7|2265.4|2260.5|2260.2|2265.9|2265.6|2260.1|2259.8|774
1753419600000|2025-07-25 05:00:00|2260.6|2260.3|2260.9|2260.6|2262.6|2262.3|2260.2|2259.9|403
1753423200000|2025-07-25 06:00:00|2260.8|2260.5|2259|2258.7|2262.6|2262.3|2258.6|2258.3|511
1753426800000|2025-07-25 07:00:00|2259.1|2258.8|2257.9|2257.6|2259.8|2259.5|2255|2254.7|1523
1753430400000|2025-07-25 08:00:00|2258|2257.7|2258.7|2258.4|2260|2259.7|2256.1|2255.8|1143
1753434000000|2025-07-25 09:00:00|2258.5|2258.2|2258.3|2258|2259.2|2258.9|2256.5|2256.2|934
1753437600000|2025-07-25 10:00:00|2258.2|2257.9|2259.6|2259.3|2261.5|2261.2|2257.9|2257.6|1033
1753441200000|2025-07-25 11:00:00|2259.7|2259.4|2258.8|2258.5|2260|2259.7|2257.1|2256.8|1234
1753444800000|2025-07-25 12:00:00|2258.9|2258.6|2262|2261.7|2264.7|2264.4|2258|2257.7|3176
1753448400000|2025-07-25 13:00:00|2261.9|2261.6|2250.9|2250.6|2265.4|2265.1|2245.1|2244.8|27262
1753452000000|2025-07-25 14:00:00|2251.2|2250.9|2248.7|2248.4|2253.6|2253.3|2243.5|2243.2|22676
1753455600000|2025-07-25 15:00:00|2248.5|2248.2|2252.3|2252|2252.4|2252.1|2246.9|2246.6|11205
1753459200000|2025-07-25 16:00:00|2252.2|2251.9|2256.4|2256.1|2257.2|2256.9|2248.7|2248.4|13483
1753462800000|2025-07-25 17:00:00|2256.5|2256.2|2258.8|2258.5|2261|2260.7|2255.8|2255.5|10715
1753466400000|2025-07-25 18:00:00|2258.9|2258.6|2261|2260.7|2262.7|2262.4|2258.3|2258|8414
1753470000000|2025-07-25 19:00:00|2261.1|2260.8|2262.2|2261.9|2264.4|2264.1|2259.9|2259.6|21956
1753473600000|2025-07-25 20:00:00|2262.4|2262.1|2263.9|2262.9|2264|2263.4|2260.8|2260.5|8110
1753653600000|2025-07-27 22:00:00|2275.3|2275|2275.8|2275.5|2278.5|2278.2|2273.4|2273.1|1928
1753657200000|2025-07-27 23:00:00|2276|2275.7|2277.6|2277.3|2280|2279.7|2274.5|2274.2|1185
1753660800000|2025-07-28 00:00:00|2277.5|2277.2|2280.5|2280.2|2280.7|2280.4|2276.8|2276.5|1055
1753664400000|2025-07-28 01:00:00|2280.4|2280.1|2278.2|2277.9|2280.4|2280.1|2277.4|2277.1|727
1753668000000|2025-07-28 02:00:00|2278.1|2277.8|2280.2|2279.9|2281|2280.7|2277.2|2276.9|579
1753671600000|2025-07-28 03:00:00|2280.1|2279.8|2279.2|2278.9|2280.2|2279.9|2278.5|2278.2|321
1753675200000|2025-07-28 04:00:00|2279|2278.7|2280.3|2280|2280.4|2280.1|2279|2278.7|382
1753678800000|2025-07-28 05:00:00|2280.2|2279.9|2281.8|2281.5|2282.3|2282|2280|2279.7|647
1753682400000|2025-07-28 06:00:00|2281.7|2281.4|2279.2|2278.9|2284.5|2284.2|2279.2|2278.9|1515
1753686000000|2025-07-28 07:00:00|2279.7|2279.4|2278.4|2278.1|2280|2279.7|2274.1|2273.8|1964
1753689600000|2025-07-28 08:00:00|2278.1|2277.8|2276|2275.7|2278.1|2277.8|2275|2274.7|1239
1753693200000|2025-07-28 09:00:00|2276.1|2275.8|2274.9|2274.6|2276.7|2276.4|2274.3|2274|696
1753696800000|2025-07-28 10:00:00|2275|2274.7|2271.6|2271.3|2275.2|2274.9|2269.3|2269|1036
1753700400000|2025-07-28 11:00:00|2271.4|2271.1|2271.2|2270.9|2272|2271.7|2268.3|2268|1372
1753704000000|2025-07-28 12:00:00|2271.1|2270.8|2278|2277.7|2278|2277.7|2269|2268.7|2956
1753707600000|2025-07-28 13:00:00|2278.1|2277.8|2258.7|2258.4|2278.2|2277.9|2256.9|2256.6|24549
1753711200000|2025-07-28 14:00:00|2258.6|2258.3|2261.7|2261.4|2265.9|2265.6|2257.2|2256.9|18027
1753714800000|2025-07-28 15:00:00|2261.6|2261.3|2261.3|2261|2262.1|2261.8|2254.6|2254.3|10083
1753718400000|2025-07-28 16:00:00|2261.4|2261.1|2259.8|2259.5|2265.3|2265|2258.4|2258.1|9317
1753722000000|2025-07-28 17:00:00|2259.7|2259.4|2255.9|2255.6|2261.6|2261.3|2255.7|2255.4|7601
1753725600000|2025-07-28 18:00:00|2256|2255.7|2258.6|2258.3|2259.6|2259.3|2252.3|2252|11745
1753729200000|2025-07-28 19:00:00|2258.4|2258.1|2260.3|2260|2261.1|2260.8|2256|2255.7|30766
1753732800000|2025-07-28 20:00:00|2260.2|2259.9|2260.8|2259.8|2262.7|2262.4|2258.3|2258|11271
1753736400000|2025-07-28 21:00:00|2260.7|2259.7|2261.1|2260.1|2261.3|2260.3|2260.7|2259.7|0
1753740000000|2025-07-28 22:00:00|2261.2|2260.2|2261.7|2261.4|2262.5|2262.2|2260.2|2259.9|716
1753743600000|2025-07-28 23:00:00|2261.9|2261.6|2261.1|2260.8|2262|2261.7|2260.3|2260|449
1753747200000|2025-07-29 00:00:00|2260.9|2260.6|2261.2|2260.9|2261.7|2261.4|2258.4|2258.1|545
1753750800000|2025-07-29 01:00:00|2261.1|2260.8|2261.7|2261.4|2264.2|2263.9|2260.8|2260.5|831
1753754400000|2025-07-29 02:00:00|2261.6|2261.3|2262.8|2262.5|2262.9|2262.6|2260.6|2260.3|281
1753758000000|2025-07-29 03:00:00|2262.7|2262.4|2262.7|2262.4|2263.5|2263.2|2261.5|2261.2|128
1753761600000|2025-07-29 04:00:00|2263.1|2262.8|2263.9|2263.6|2264.5|2264.2|2262.9|2262.6|173
1753765200000|2025-07-29 05:00:00|2263.8|2263.5|2264.1|2263.8|2264.9|2264.6|2263.5|2263.2|122
1753768800000|2025-07-29 06:00:00|2264.3|2264|2262.8|2262.5|2265.9|2265.6|2262.6|2262.3|381
1753772400000|2025-07-29 07:00:00|2263.1|2262.8|2268.1|2267.8|2268.8|2268.5|2262.9|2262.6|1103
1753776000000|2025-07-29 08:00:00|2268|2267.7|2266.7|2266.4|2268.3|2268|2265.8|2265.5|739
1753779600000|2025-07-29 09:00:00|2266.8|2266.5|2269|2268.7|2270.3|2270|2266.6|2266.3|1650
1753783200000|2025-07-29 10:00:00|2269.1|2268.8|2272.1|2271.8|2272.7|2272.4|2268.4|2268.1|1722
1753786800000|2025-07-29 11:00:00|2272|2271.7|2270.4|2270.1|2272.7|2272.4|2268.1|2267.8|1645
1753790400000|2025-07-29 12:00:00|2270.3|2270|2272.9|2272.6|2275.5|2275.2|2269.6|2269.3|4641
1753794000000|2025-07-29 13:00:00|2273|2272.7|2263.2|2262.9|2276.3|2276|2261.2|2260.9|23419
1753797600000|2025-07-29 14:00:00|2264|2263.7|2256|2255.7|2266.7|2266.4|2255.2|2254.9|16083
1753801200000|2025-07-29 15:00:00|2255.9|2255.6|2246.9|2246.6|2258.1|2257.8|2239|2238.7|24488
1753804800000|2025-07-29 16:00:00|2246.8|2246.5|2249.4|2249.1|2249.6|2249.3|2242.2|2241.9|11885
1753808400000|2025-07-29 17:00:00|2249.3|2249|2248.1|2247.8|2253.3|2253|2244.2|2243.9|13210
1753812000000|2025-07-29 18:00:00|2248|2247.7|2250.8|2250.5|2251.4|2251.1|2246.7|2246.4|7276
1753815600000|2025-07-29 19:00:00|2250.9|2250.6|2245.3|2245|2252.3|2252|2242.1|2241.8|27072
1753819200000|2025-07-29 20:00:00|2246|2245.7|2248|2247|2248.4|2248.1|2244.4|2244.1|8405
1753822800000|2025-07-29 21:00:00|2247.9|2246.9|2248.6|2247.6|2248.8|2247.8|2247.7|2246.7|0
1753826400000|2025-07-29 22:00:00|2248.1|2247.8|2248.8|2248.5|2249.8|2249.5|2247.1|2246.8|545
1753830000000|2025-07-29 23:00:00|2248.7|2248.4|2248|2247.7|2249.3|2249|2247|2246.7|456
1753833600000|2025-07-30 00:00:00|2248.1|2247.8|2252.8|2252.5|2253.6|2253.3|2247.7|2247.4|892
1753837200000|2025-07-30 01:00:00|2252.6|2252.3|2253|2252.7|2254.2|2253.9|2250.1|2249.8|739
1753840800000|2025-07-30 02:00:00|2253.1|2252.8|2253.6|2253.3|2254.4|2254.1|2252.9|2252.6|315
1753844400000|2025-07-30 03:00:00|2253.7|2253.4|2253.1|2252.8|2254.4|2254.1|2252.9|2252.6|277
1753848000000|2025-07-30 04:00:00|2253.2|2252.9|2253.8|2253.5|2254.6|2254.3|2253.1|2252.8|152
1753851600000|2025-07-30 05:00:00|2253.7|2253.4|2254|2253.7|2254.7|2254.4|2252.2|2251.9|457
1753855200000|2025-07-30 06:00:00|2253.9|2253.6|2252|2251.7|2254.7|2254.4|2251.5|2251.2|656
1753858800000|2025-07-30 07:00:00|2252.1|2251.8|2252.5|2252.2|2252.7|2252.4|2248.8|2248.5|1490
1753862400000|2025-07-30 08:00:00|2252.4|2252.1|2252.3|2252|2253.6|2253.3|2249.7|2249.4|1090
1753866000000|2025-07-30 09:00:00|2252.2|2251.9|2255.9|2255.6|2256.1|2255.8|2252|2251.7|993
1753869600000|2025-07-30 10:00:00|2256|2255.7|2255.8|2255.5|2256.5|2256.2|2252.9|2252.6|1551
1753873200000|2025-07-30 11:00:00|2255.6|2255.3|2255.9|2255.6|2256.4|2256.1|2253.4|2253.1|1533
1753876800000|2025-07-30 12:00:00|2256|2255.7|2256|2255.7|2258.1|2257.8|2250.6|2250.3|5709
1753880400000|2025-07-30 13:00:00|2255.9|2255.6|2256.6|2256.3|2258.3|2258|2251.1|2250.8|18261
1753884000000|2025-07-30 14:00:00|2256.9|2256.6|2262.5|2262.2|2263.4|2263.1|2254|2253.7|12611
1753887600000|2025-07-30 15:00:00|2262.6|2262.3|2258.3|2258|2264.1|2263.8|2254|2253.7|14269
1753891200000|2025-07-30 16:00:00|2258.4|2258.1|2264.7|2264.4|2266.1|2265.8|2257.2|2256.9|7440
1753894800000|2025-07-30 17:00:00|2264.6|2264.3|2264.2|2263.9|2268.1|2267.8|2262.8|2262.5|9132
1753898400000|2025-07-30 18:00:00|2264.1|2263.8|2235.9|2235.6|2266.7|2266.4|2234.2|2233.9|31116
1753902000000|2025-07-30 19:00:00|2235.8|2235.5|2234.1|2233.8|2236.9|2236.6|2218.9|2218.6|69586
1753905600000|2025-07-30 20:00:00|2234|2233.7|2219.2|2218.2|2237.3|2237|2218|2217.7|23226
1753909200000|2025-07-30 21:00:00|2219.3|2218.3|2225.5|2224.5|2226.1|2225.1|2219.1|2218.1|0
1753912800000|2025-07-30 22:00:00|2224.6|2223.6|2220.6|2220.3|2224.6|2223.6|2216.9|2216.6|2170
1753916400000|2025-07-30 23:00:00|2220.7|2220.4|2220.9|2220.6|2222.7|2222.4|2220.2|2219.9|836
1753920000000|2025-07-31 00:00:00|2220.8|2220.5|2220.8|2220.5|2221.8|2221.5|2216.4|2216.1|1622
1753923600000|2025-07-31 01:00:00|2220.9|2220.6|2222.4|2222.1|2223.8|2223.5|2219.9|2219.6|1029
1753927200000|2025-07-31 02:00:00|2222.5|2222.2|2224.3|2224|2224.7|2224.4|2220.5|2220.2|1642
1753930800000|2025-07-31 03:00:00|2224.2|2223.9|2226.5|2226.2|2226.7|2226.4|2222.5|2222.2|1099
1753934400000|2025-07-31 04:00:00|2226.6|2226.3|2227.8|2227.5|2228.8|2228.5|2225.6|2225.3|957
1753938000000|2025-07-31 05:00:00|2227.6|2227.3|2226.9|2226.6|2227.6|2227.3|2225.3|2225|741
1753941600000|2025-07-31 06:00:00|2226.7|2226.4|2223.6|2223.3|2228.4|2228.1|2223.2|2222.9|1563
1753945200000|2025-07-31 07:00:00|2223.8|2223.5|2230.8|2230.5|2233|2232.7|2223|2222.7|3010
1753948800000|2025-07-31 08:00:00|2230.9|2230.6|2230.1|2229.8|2233.2|2232.9|2229.2|2228.9|2125
1753952400000|2025-07-31 09:00:00|2230.2|2229.9|2226.9|2226.6|2231.6|2231.3|2224.1|2223.8|1429
1753956000000|2025-07-31 10:00:00|2227|2226.7|2222.7|2222.4|2228|2227.7|2222.3|2222|1508
1753959600000|2025-07-31 11:00:00|2222.6|2222.3|2221.1|2220.8|2223.8|2223.5|2220|2219.7|3217
1753963200000|2025-07-31 12:00:00|2221.2|2220.9|2222.2|2221.9|2225.9|2225.6|2218.6|2218.3|7710
1753966800000|2025-07-31 13:00:00|2222.3|2222|2233.4|2233.1|2234.3|2234|2216.4|2216.1|34897
1753970400000|2025-07-31 14:00:00|2233.9|2233.6|2219.8|2219.5|2237.7|2237.4|2219.6|2219.3|27583
1753974000000|2025-07-31 15:00:00|2219.7|2219.4|2226.5|2226.2|2227.7|2227.4|2216.5|2216.2|23092
1753977600000|2025-07-31 16:00:00|2226.2|2225.9|2230.2|2229.9|2232.3|2232|2224.2|2223.9|12831
1753981200000|2025-07-31 17:00:00|2230.1|2229.8|2212.4|2212.1|2230.3|2230|2210.1|2209.8|21945
1753984800000|2025-07-31 18:00:00|2212|2211.7|2217.2|2216.9|2220.4|2220.1|2206|2205.7|21279
1753988400000|2025-07-31 19:00:00|2217.7|2217.4|2211.8|2211.5|2221.7|2221.4|2207.7|2207.4|36787
1753992000000|2025-07-31 20:00:00|2212|2211.7|2209.8|2208.8|2220.2|2219.9|2209.1|2208.8|15952
1753995600000|2025-07-31 21:00:00|2209.6|2208.6|2208.3|2207.3|2212.6|2211.6|2208.2|2207.2|0
1753999200000|2025-07-31 22:00:00|2208.7|2207.7|2211.6|2211.3|2216.3|2216|2208|2207.7|1854
1754002800000|2025-07-31 23:00:00|2211.5|2211.2|2212.3|2212|2214.4|2214.1|2209.5|2209.2|1169
1754006400000|2025-08-01 00:00:00|2212.1|2211.8|2208.6|2208.3|2212.7|2212.4|2202.4|2202.1|2080
1754010000000|2025-08-01 01:00:00|2208.3|2208|2212.3|2212|2214|2213.7|2208.1|2207.8|834
1754013600000|2025-08-01 02:00:00|2212.2|2211.9|2213.3|2213|2213.8|2213.5|2211.1|2210.8|423
1754017200000|2025-08-01 03:00:00|2213.4|2213.1|2211.8|2211.5|2215.7|2215.4|2211.7|2211.4|542
1754020800000|2025-08-01 04:00:00|2211.7|2211.4|2211.7|2211.4|2213|2212.7|2210.3|2210|287
1754024400000|2025-08-01 05:00:00|2211.6|2211.3|2207.7|2207.4|2212.7|2212.4|2207.2|2206.9|527
1754028000000|2025-08-01 06:00:00|2207.5|2207.2|2204.4|2204.1|2208.1|2207.8|2203|2202.7|1004
1754031600000|2025-08-01 07:00:00|2204.2|2203.9|2187|2186.7|2204.8|2204.5|2182.3|2182|9671
1754035200000|2025-08-01 08:00:00|2187.3|2187|2180.9|2180.6|2189.3|2189|2177.3|2177|4651
1754038800000|2025-08-01 09:00:00|2180.7|2180.4|2181.5|2181.2|2184.8|2184.5|2178.9|2178.6|2441
1754042400000|2025-08-01 10:00:00|2181.6|2181.3|2176.3|2176|2181.8|2181.5|2173.4|2173.1|2666
1754046000000|2025-08-01 11:00:00|2176.4|2176.1|2182.7|2182.4|2183.3|2183|2175.8|2175.5|3182
1754049600000|2025-08-01 12:00:00|2182.6|2182.3|2171.9|2171.6|2186.4|2186.1|2157.6|2157.3|26711
1754053200000|2025-08-01 13:00:00|2172.2|2171.9|2149|2148.7|2179.8|2179.5|2145.2|2144.9|58154
1754056800000|2025-08-01 14:00:00|2148.6|2148.3|2158.1|2157.8|2168.9|2168.6|2139.5|2139.2|63334
1754060400000|2025-08-01 15:00:00|2158.3|2158|2173.3|2173|2174.3|2174|2153.1|2152.8|33354
1754064000000|2025-08-01 16:00:00|2172.9|2172.6|2165.5|2165.2|2182.4|2182.1|2165.2|2164.9|26927
1754067600000|2025-08-01 17:00:00|2165.4|2165.1|2162.5|2162.2|2169.6|2169.3|2160.5|2160.2|21011
1754071200000|2025-08-01 18:00:00|2162.4|2162.1|2167.7|2167.4|2176|2175.7|2158.6|2158.3|19366
1754074800000|2025-08-01 19:00:00|2167.8|2167.5|2166.8|2166.5|2172.8|2172.5|2164.4|2164.1|43174
1754078400000|2025-08-01 20:00:00|2166.5|2166.2|2170.7|2169.7|2173|2172.7|2165.9|2165.6|17557
1754258400000|2025-08-03 22:00:00|2168.4|2168.1|2168.1|2167.8|2170|2169.7|2161.5|2161.2|2921
1754262000000|2025-08-03 23:00:00|2168.2|2167.9|2165.5|2165.2|2168.3|2168|2160.9|2160.6|2090
1754265600000|2025-08-04 00:00:00|2165.4|2165.1|2171.8|2171.5|2173.2|2172.9|2164.2|2163.9|1589
1754269200000|2025-08-04 01:00:00|2171.9|2171.6|2172.2|2171.9|2173.4|2173.1|2169.1|2168.8|787
1754272800000|2025-08-04 02:00:00|2172.3|2172|2174.8|2174.5|2175.5|2175.2|2172|2171.7|618
1754276400000|2025-08-04 03:00:00|2174.9|2174.6|2175.9|2175.6|2176.3|2176|2173.9|2173.6|530
1754280000000|2025-08-04 04:00:00|2175.8|2175.5|2173.7|2173.4|2175.8|2175.5|2171.7|2171.4|382
1754283600000|2025-08-04 05:00:00|2173.6|2173.3|2177.9|2177.6|2178.7|2178.4|2173.3|2173|598
1754287200000|2025-08-04 06:00:00|2177.8|2177.5|2177.4|2177.1|2179.7|2179.4|2171.5|2171.2|873
1754290800000|2025-08-04 07:00:00|2176.8|2176.5|2180.9|2180.6|2182.6|2182.3|2174.8|2174.5|1861
1754294400000|2025-08-04 08:00:00|2181.2|2180.9|2186.9|2186.6|2188.4|2188.1|2180.4|2180.1|3868
1754298000000|2025-08-04 09:00:00|2187.1|2186.8|2184.5|2184.2|2188.4|2188.1|2184.4|2184.1|1766
1754301600000|2025-08-04 10:00:00|2184.6|2184.3|2182.4|2182.1|2186.6|2186.3|2181.2|2180.9|2002
1754305200000|2025-08-04 11:00:00|2182.3|2182|2179|2178.7|2183|2182.7|2178.3|2178|2012
1754308800000|2025-08-04 12:00:00|2179.4|2179.1|2180.8|2180.5|2184.1|2183.8|2179.2|2178.9|2731
1754312400000|2025-08-04 13:00:00|2180.7|2180.4|2184.9|2184.6|2187.6|2187.3|2178.4|2178.1|24560
1754316000000|2025-08-04 14:00:00|2185.2|2184.9|2192.8|2192.5|2194.7|2194.4|2184.9|2184.6|22423
1754319600000|2025-08-04 15:00:00|2192.6|2192.3|2199.5|2199.2|2200.2|2199.9|2190.9|2190.6|14820
1754323200000|2025-08-04 16:00:00|2199.6|2199.3|2203.3|2203|2207.4|2207.1|2198.4|2198.1|13609
1754326800000|2025-08-04 17:00:00|2203.2|2202.9|2201.7|2201.4|2205.5|2205.2|2201.3|2201|7712
1754330400000|2025-08-04 18:00:00|2201.6|2201.3|2206.9|2206.6|2208.3|2208|2201.4|2201.1|8407
1754334000000|2025-08-04 19:00:00|2207|2206.7|2214.5|2214.2|2214.5|2214.2|2206.5|2206.2|33076
1754337600000|2025-08-04 20:00:00|2214.6|2214.3|2222.2|2221.2|2222.2|2221.4|2212.7|2212.4|11741
1754341200000|2025-08-04 21:00:00|2222.4|2221.4|2223|2222|2223.3|2222.3|2222.2|2221.2|0
1754344800000|2025-08-04 22:00:00|2223.4|2222.4|2219.7|2219.4|2223.4|2222.8|2217.9|2217.6|1051
1754348400000|2025-08-04 23:00:00|2219.8|2219.5|2218.8|2218.5|2221.4|2221.1|2217.8|2217.5|367
1754352000000|2025-08-05 00:00:00|2218.6|2218.3|2221.9|2221.6|2225.6|2225.3|2216.9|2216.6|1458
1754355600000|2025-08-05 01:00:00|2222|2221.7|2220.8|2220.5|2224|2223.7|2220.4|2220.1|941
1754359200000|2025-08-05 02:00:00|2220.9|2220.6|2219.6|2219.3|2221.4|2221.1|2218.4|2218.1|438
1754362800000|2025-08-05 03:00:00|2219.7|2219.4|2219.5|2219.2|2221.3|2221|2218.3|2218|254
1754366400000|2025-08-05 04:00:00|2219.4|2219.1|2220.7|2220.4|2221.1|2220.8|2218.9|2218.6|239
1754370000000|2025-08-05 05:00:00|2220.8|2220.5|2223.1|2222.8|2223.4|2223.1|2220.5|2220.2|333
1754373600000|2025-08-05 06:00:00|2223.2|2222.9|2222.6|2222.3|2224.1|2223.8|2221.8|2221.5|1000
1754377200000|2025-08-05 07:00:00|2222.5|2222.2|2217.8|2217.5|2224.1|2223.8|2217.3|2217|3081
1754380800000|2025-08-05 08:00:00|2218.5|2218.2|2217.3|2217|2222.5|2222.2|2215.3|2215|3290
1754384400000|2025-08-05 09:00:00|2217.4|2217.1|2221.5|2221.2|2222.7|2222.4|2216.7|2216.4|1419
1754388000000|2025-08-05 10:00:00|2221.6|2221.3|2224.2|2223.9|2225.3|2225|2221.3|2221|2204
1754391600000|2025-08-05 11:00:00|2224.1|2223.8|2227.3|2227|2227.5|2227.2|2222.5|2222.2|2685
1754395200000|2025-08-05 12:00:00|2227.4|2227.1|2223.1|2222.8|2229.8|2229.5|2220.8|2220.5|6332
1754398800000|2025-08-05 13:00:00|2223.2|2222.9|2229.2|2228.9|2230.3|2230|2216.8|2216.5|20272
1754402400000|2025-08-05 14:00:00|2229|2228.7|2207.5|2207.2|2229|2228.7|2199.7|2199.4|32934
1754406000000|2025-08-05 15:00:00|2207.4|2207.1|2211.9|2211.6|2212.6|2212.3|2205.5|2205.2|15653
1754409600000|2025-08-05 16:00:00|2211.6|2211.3|2220.2|2219.9|2223.2|2222.9|2211.4|2211.1|17289
1754413200000|2025-08-05 17:00:00|2220.1|2219.8|2226.9|2226.6|2227.7|2227.4|2218.4|2218.1|7813
1754416800000|2025-08-05 18:00:00|2226.8|2226.5|2220.8|2220.5|2227.1|2226.8|2216.9|2216.6|12467
1754420400000|2025-08-05 19:00:00|2220.7|2220.4|2225.4|2225.1|2227.2|2226.9|2220.3|2220|24890
1754424000000|2025-08-05 20:00:00|2225.3|2225|2226.9|2225.9|2228|2227.7|2224.3|2224|9128
1754427600000|2025-08-05 21:00:00|2226.8|2225.8|2224.7|2223.7|2227.9|2226.9|2224.3|2223.3|0
1754431200000|2025-08-05 22:00:00|2226.4|2226.1|2227|2226.7|2228.3|2228|2223|2222.7|991
1754434800000|2025-08-05 23:00:00|2226.9|2226.6|2224.4|2224.1|2228.6|2228.3|2224.2|2223.9|990
1754438400000|2025-08-06 00:00:00|2224.2|2223.9|2226.8|2226.5|2229.4|2229.1|2224|2223.7|766
1754442000000|2025-08-06 01:00:00|2226.9|2226.6|2232.2|2231.9|2232.5|2232.2|2225.4|2225.1|950
1754445600000|2025-08-06 02:00:00|2232.3|2232|2234.8|2234.5|2235.8|2235.5|2231.2|2230.9|728
1754449200000|2025-08-06 03:00:00|2234.9|2234.6|2235.4|2235.1|2235.8|2235.5|2233.8|2233.5|430
1754452800000|2025-08-06 04:00:00|2235.5|2235.2|2236.9|2236.6|2237.5|2237.2|2235|2234.7|528
1754456400000|2025-08-06 05:00:00|2237|2236.7|2241.2|2240.9|2245.1|2244.8|2236.5|2236.2|2070
1754460000000|2025-08-06 06:00:00|2241.1|2240.8|2240.5|2240.2|2244.5|2244.2|2239.8|2239.5|1566
1754463600000|2025-08-06 07:00:00|2240.6|2240.3|2243.6|2243.3|2244.4|2244.1|2240.3|2240|1418
1754467200000|2025-08-06 08:00:00|2243.5|2243.2|2235.2|2234.9|2243.8|2243.5|2234.8|2234.5|1461
1754470800000|2025-08-06 09:00:00|2235.1|2234.8|2234.6|2234.3|2236.6|2236.3|2233.1|2232.8|1859
1754474400000|2025-08-06 10:00:00|2234.4|2234.1|2233.5|2233.2|2236.1|2235.8|2231.1|2230.8|1645
1754478000000|2025-08-06 11:00:00|2233.6|2233.3|2230.2|2229.9|2235|2234.7|2229.6|2229.3|2533
1754481600000|2025-08-06 12:00:00|2230.1|2229.8|2225.6|2225.3|2230.6|2230.3|2223.7|2223.4|4926
1754485200000|2025-08-06 13:00:00|2225.7|2225.4|2216.2|2215.9|2229.8|2229.5|2213.6|2213.3|24104
1754488800000|2025-08-06 14:00:00|2216.3|2216|2219.8|2219.5|2222.9|2222.6|2210.3|2210|22012
1754492400000|2025-08-06 15:00:00|2219.9|2219.6|2222.1|2221.8|2224.8|2224.5|2215.1|2214.8|19164
1754496000000|2025-08-06 16:00:00|2222|2221.7|2219.5|2219.2|2223.9|2223.6|2216.9|2216.6|9314
1754499600000|2025-08-06 17:00:00|2219.4|2219.1|2219.2|2218.9|2221.6|2221.3|2217.5|2217.2|7770
1754503200000|2025-08-06 18:00:00|2219.3|2219|2219.6|2219.3|2223.6|2223.3|2218.7|2218.4|8051
1754506800000|2025-08-06 19:00:00|2219.5|2219.2|2222.7|2222.4|2225.4|2225.1|2219.5|2219.2|24644
1754510400000|2025-08-06 20:00:00|2222.6|2222.3|2224|2223|2224.1|2223.6|2221.2|2220.9|8116
1754514000000|2025-08-06 21:00:00|2223.9|2222.9|2222.8|2221.8|2224.7|2223.7|2218.5|2217.5|0
1754517600000|2025-08-06 22:00:00|2224.2|2223.2|2225|2224.7|2225.9|2225.6|2217.5|2217.2|1739
1754521200000|2025-08-06 23:00:00|2224.9|2224.6|2224.5|2224.2|2228.4|2228.1|2223.7|2223.4|923
1754524800000|2025-08-07 00:00:00|2224.4|2224.1|2227.8|2227.5|2228.8|2228.5|2223.5|2223.2|1043
1754528400000|2025-08-07 01:00:00|2227.7|2227.4|2231.1|2230.8|2231.6|2231.3|2227.5|2227.2|772
1754532000000|2025-08-07 02:00:00|2230.9|2230.6|2226.8|2226.5|2232.4|2232.1|2226.2|2225.9|886
1754535600000|2025-08-07 03:00:00|2226.9|2226.6|2226.7|2226.4|2228.3|2228|2226.5|2226.2|284
1754539200000|2025-08-07 04:00:00|2226.8|2226.5|2225.1|2224.8|2227.7|2227.4|2223.7|2223.4|252
1754542800000|2025-08-07 05:00:00|2225|2224.7|2224.3|2224|2225.8|2225.5|2223.7|2223.4|644
1754546400000|2025-08-07 06:00:00|2224.2|2223.9|2223.4|2223.1|2227.8|2227.5|2222.7|2222.4|1012
1754550000000|2025-08-07 07:00:00|2223.5|2223.2|2229.7|2229.4|2230|2229.7|2223.5|2223.2|1502
1754553600000|2025-08-07 08:00:00|2229.6|2229.3|2236.9|2236.6|2237.7|2237.4|2229.6|2229.3|2198
1754557200000|2025-08-07 09:00:00|2237|2236.7|2242.3|2242|2243.5|2243.2|2235.6|2235.3|2259
1754560800000|2025-08-07 10:00:00|2242.4|2242.1|2245.5|2245.2|2246.4|2246.1|2241.6|2241.3|2412
1754564400000|2025-08-07 11:00:00|2245.7|2245.4|2242.8|2242.5|2247.9|2247.6|2242.4|2242.1|3405
1754568000000|2025-08-07 12:00:00|2242.6|2242.3|2244.1|2243.8|2245.4|2245.1|2241.1|2240.8|3476
1754571600000|2025-08-07 13:00:00|2244.2|2243.9|2232.2|2231.9|2246.9|2246.6|2228.1|2227.8|27114
1754575200000|2025-08-07 14:00:00|2232.6|2232.3|2211.9|2211.6|2234|2233.7|2210.1|2209.8|28261
1754578800000|2025-08-07 15:00:00|2212.2|2211.9|2209.3|2209|2215.1|2214.8|2205|2204.7|18874
1754582400000|2025-08-07 16:00:00|2209.1|2208.8|2209.5|2209.2|2218.8|2218.5|2204|2203.7|17643
1754586000000|2025-08-07 17:00:00|2209.4|2209.1|2209.9|2209.6|2213.6|2213.3|2202.8|2202.5|13799
1754589600000|2025-08-07 18:00:00|2209.8|2209.5|2210.1|2209.8|2211.4|2211.1|2201.7|2201.4|10536
1754593200000|2025-08-07 19:00:00|2210.4|2210.1|2215.6|2215.3|2216|2215.7|2205.6|2205.3|23160
1754596800000|2025-08-07 20:00:00|2215.4|2215.1|2223.9|2222.9|2224|2223.5|2215.4|2215.1|10129
1754600400000|2025-08-07 21:00:00|2223.8|2222.8|2223.6|2222.6|2224|2223|2223.4|2222.4|0
1754604000000|2025-08-07 22:00:00|2223.3|2222.3|2226|2225.7|2227.5|2227.2|2221.3|2221|1075
1754607600000|2025-08-07 23:00:00|2226.1|2225.8|2225.9|2225.6|2227|2226.7|2225.1|2224.8|442
1754611200000|2025-08-08 00:00:00|2226.1|2225.8|2229.9|2229.6|2231.2|2230.9|2224.5|2224.2|907
1754614800000|2025-08-08 01:00:00|2229.8|2229.5|2228.6|2228.3|2230.9|2230.6|2226.9|2226.6|454
1754618400000|2025-08-08 02:00:00|2228.7|2228.4|2230.7|2230.4|2231.1|2230.8|2228.3|2228|284
1754622000000|2025-08-08 03:00:00|2230.8|2230.5|2228.5|2228.2|2231.1|2230.8|2228.5|2228.2|260
1754625600000|2025-08-08 04:00:00|2228.6|2228.3|2227|2226.7|2229|2228.7|2226.6|2226.3|424
1754629200000|2025-08-08 05:00:00|2226.7|2226.4|2220.4|2220.1|2227.5|2227.2|2220.3|2220|925
1754632800000|2025-08-08 06:00:00|2220.5|2220.2|2223.8|2223.5|2224.9|2224.6|2220.4|2220.1|593
1754636400000|2025-08-08 07:00:00|2223.9|2223.6|2224.7|2224.4|2226.8|2226.5|2223.4|2223.1|899
1754640000000|2025-08-08 08:00:00|2224.6|2224.3|2224.3|2224|2226.6|2226.3|2223.9|2223.6|818
1754643600000|2025-08-08 09:00:00|2224.4|2224.1|2228.4|2228.1|2228.6|2228.3|2223.5|2223.2|1554
1754647200000|2025-08-08 10:00:00|2228.3|2228|2229.3|2229|2230.9|2230.6|2228.2|2227.9|1138
1754650800000|2025-08-08 11:00:00|2229.4|2229.1|2231.2|2230.9|2232.2|2231.9|2227.8|2227.5|2219
1754654400000|2025-08-08 12:00:00|2231.3|2231|2228.1|2227.8|2233.1|2232.8|2228|2227.7|3990
1754658000000|2025-08-08 13:00:00|2228.2|2227.9|2221.9|2221.6|2229.5|2229.2|2218.6|2218.3|22000
1754661600000|2025-08-08 14:00:00|2222.2|2221.9|2222.5|2222.2|2232.7|2232.4|2221.6|2221.3|22752
1754665200000|2025-08-08 15:00:00|2222.4|2222.1|2221.1|2220.8|2223.4|2223.1|2214.2|2213.9|14332
1754668800000|2025-08-08 16:00:00|2221|2220.7|2220.3|2220|2230.5|2230.2|2219.3|2219|12595
1754672400000|2025-08-08 17:00:00|2220.2|2219.9|2222.3|2222|2224.6|2224.3|2217.8|2217.5|7788
1754676000000|2025-08-08 18:00:00|2222.6|2222.3|2223.1|2222.8|2225|2224.7|2219.4|2219.1|7201
1754679600000|2025-08-08 19:00:00|2222.9|2222.6|2220.7|2220.4|2224.7|2224.4|2216.2|2215.9|19652
1754683200000|2025-08-08 20:00:00|2220.5|2220.2|2228.4|2227.4|2228.4|2227.9|2220.2|2219.9|8842
1754863200000|2025-08-10 22:00:00|2226.7|2226.4|2227.9|2227.6|2230.3|2230|2225.4|2225.1|1041
1754866800000|2025-08-10 23:00:00|2228|2227.7|2224.6|2224.3|2228.8|2228.5|2224.1|2223.8|539
1754870400000|2025-08-11 00:00:00|2224.5|2224.2|2227.2|2226.9|2228.2|2227.9|2224.1|2223.8|452
1754874000000|2025-08-11 01:00:00|2227.1|2226.8|2230.6|2230.3|2232.1|2231.8|2226.8|2226.5|598
1754877600000|2025-08-11 02:00:00|2230.7|2230.4|2230.6|2230.3|2231.7|2231.4|2229.8|2229.5|478
1754881200000|2025-08-11 03:00:00|2230.7|2230.4|2229.3|2229|2231.7|2231.4|2229.1|2228.8|238
1754884800000|2025-08-11 04:00:00|2229.2|2228.9|2227.8|2227.5|2229.3|2229|2227|2226.7|365
1754888400000|2025-08-11 05:00:00|2227.9|2227.6|2228.5|2228.2|2228.5|2228.2|2227|2226.7|394
1754892000000|2025-08-11 06:00:00|2228.6|2228.3|2232.4|2232.1|2232.4|2232.1|2228.4|2228.1|599
1754895600000|2025-08-11 07:00:00|2232.3|2232|2226.8|2226.5|2232.3|2232|2225.9|2225.6|1124
1754899200000|2025-08-11 08:00:00|2226.7|2226.4|2228.5|2228.2|2230.7|2230.4|2224.9|2224.6|1633
1754902800000|2025-08-11 09:00:00|2228.4|2228.1|2229.3|2229|2230.2|2229.9|2228|2227.7|751
1754906400000|2025-08-11 10:00:00|2229.2|2228.9|2228.9|2228.6|2229.6|2229.3|2226.9|2226.6|665
1754910000000|2025-08-11 11:00:00|2228.7|2228.4|2228.7|2228.4|2229.7|2229.4|2226.9|2226.6|1290
1754913600000|2025-08-11 12:00:00|2228.6|2228.3|2226.1|2225.8|2228.7|2228.4|2224.8|2224.5|1709
1754917200000|2025-08-11 13:00:00|2226|2225.7|2229|2228.7|2233.8|2233.5|2221.5|2221.2|22910
1754920800000|2025-08-11 14:00:00|2229.2|2228.9|2217.3|2217|2231.1|2230.8|2217.3|2217|16841
1754924400000|2025-08-11 15:00:00|2217.2|2216.9|2224.7|2224.4|2224.9|2224.6|2216.4|2216.1|14067
1754928000000|2025-08-11 16:00:00|2224.6|2224.3|2220.6|2220.3|2229.3|2229|2219.1|2218.8|11536
1754931600000|2025-08-11 17:00:00|2220.5|2220.2|2219.7|2219.4|2221.8|2221.5|2216|2215.7|8079
1754935200000|2025-08-11 18:00:00|2219.9|2219.6|2219|2218.7|2220.9|2220.6|2215.3|2215|9536
1754938800000|2025-08-11 19:00:00|2218.9|2218.6|2219.7|2219.4|2220.5|2220.2|2214.8|2214.5|26105
1754942400000|2025-08-11 20:00:00|2219.6|2219.3|2219.8|2218.8|2220.1|2219.8|2218.1|2217.8|8280
1754946000000|2025-08-11 21:00:00|2219.6|2218.6|2220.1|2219.1|2220.4|2219.4|2219.6|2218.6|0
1754949600000|2025-08-11 22:00:00|2219.4|2219.4|2221.2|2220.9|2221.2|2220.9|2217.6|2217.3|781
1754953200000|2025-08-11 23:00:00|2221.1|2220.8|2221.3|2221|2222.7|2222.4|2219.5|2219.2|687
1754956800000|2025-08-12 00:00:00|2220.8|2220.5|2222.4|2222.1|2224.3|2224|2220.3|2220|668
1754960400000|2025-08-12 01:00:00|2222.2|2221.9|2223.3|2223|2223.6|2223.3|2220.9|2220.6|513
1754964000000|2025-08-12 02:00:00|2223.4|2223.1|2225|2224.7|2225.9|2225.6|2223|2222.7|891
1754967600000|2025-08-12 03:00:00|2225.1|2224.8|2224.3|2224|2225.8|2225.5|2224.1|2223.8|224
1754971200000|2025-08-12 04:00:00|2224.2|2223.9|2227|2226.7|2227.2|2226.9|2223.9|2223.6|246
1754974800000|2025-08-12 05:00:00|2227.1|2226.8|2224.2|2223.9|2227.1|2226.8|2219.3|2219|968
1754978400000|2025-08-12 06:00:00|2224.3|2224|2224.4|2224.1|2228.3|2228|2223.3|2223|686
1754982000000|2025-08-12 07:00:00|2224.6|2224.3|2226.8|2226.5|2227.7|2227.4|2224.3|2224|944
1754985600000|2025-08-12 08:00:00|2226.9|2226.6|2224.3|2224|2227.9|2227.6|2223.5|2223.2|1161
1754989200000|2025-08-12 09:00:00|2224.4|2224.1|2225.4|2225.1|2226.8|2226.5|2224|2223.7|1762
1754992800000|2025-08-12 10:00:00|2225.3|2225|2221.5|2221.2|2225.6|2225.3|2221|2220.7|1898
1754996400000|2025-08-12 11:00:00|2221.6|2221.3|2224.1|2223.8|2224.1|2223.8|2219.5|2219.2|1660
1755000000000|2025-08-12 12:00:00|2224|2223.7|2242.8|2242.5|2254.7|2254.4|2223.7|2223.4|22801
1755003600000|2025-08-12 13:00:00|2243.2|2242.9|2238.2|2237.9|2245|2244.7|2228|2227.7|43599
1755007200000|2025-08-12 14:00:00|2238.4|2238.1|2260.1|2259.8|2263|2262.7|2236.4|2236.1|38130
1755010800000|2025-08-12 15:00:00|2260|2259.7|2266.9|2266.6|2268|2267.7|2258|2257.7|21050
1755014400000|2025-08-12 16:00:00|2266.8|2266.5|2268.9|2268.6|2269.4|2269.1|2264.4|2264.1|11698
1755018000000|2025-08-12 17:00:00|2269|2268.7|2273.8|2273.5|2275.1|2274.8|2267.9|2267.6|13474
1755021600000|2025-08-12 18:00:00|2273.9|2273.6|2277|2276.7|2280.5|2280.2|2273.9|2273.6|15526
1755025200000|2025-08-12 19:00:00|2276.9|2276.6|2285.4|2285.1|2287.3|2287|2276.7|2276.4|37357
1755028800000|2025-08-12 20:00:00|2285.3|2285|2288|2287|2288|2287.6|2284.5|2284.2|12757
1755032400000|2025-08-12 21:00:00|2287.9|2286.9|2285.4|2284.4|2288|2287|2284.8|2283.8|0
1755036000000|2025-08-12 22:00:00|2285.8|2284.8|2286.3|2286|2286.8|2286.5|2285.1|2284.6|1208
1755039600000|2025-08-12 23:00:00|2286.2|2285.9|2293.2|2292.9|2293.4|2293.1|2285.9|2285.6|2576
1755043200000|2025-08-13 00:00:00|2293|2292.7|2289.6|2289.3|2293.5|2293.2|2289|2288.7|1451
1755046800000|2025-08-13 01:00:00|2289.5|2289.2|2288.4|2288.1|2290|2289.7|2286.7|2286.4|1242
1755050400000|2025-08-13 02:00:00|2288.5|2288.2|2290.1|2289.8|2291|2290.7|2288.1|2287.8|689
1755054000000|2025-08-13 03:00:00|2290.2|2289.9|2291.8|2291.5|2293.1|2292.8|2289.4|2289.1|1481
1755057600000|2025-08-13 04:00:00|2291.9|2291.6|2294.1|2293.8|2295.6|2295.3|2291.6|2291.3|797
1755061200000|2025-08-13 05:00:00|2294.2|2293.9|2291.1|2290.8|2294.2|2293.9|2290.8|2290.5|527
1755064800000|2025-08-13 06:00:00|2290.9|2290.6|2289.3|2289|2292.8|2292.5|2289.1|2288.8|1486
1755068400000|2025-08-13 07:00:00|2289.4|2289.1|2295.1|2294.8|2295.5|2295.2|2289.4|2289.1|2091
1755072000000|2025-08-13 08:00:00|2295.2|2294.9|2297.9|2297.6|2300.9|2300.6|2294.6|2294.3|2537
1755075600000|2025-08-13 09:00:00|2297.8|2297.5|2301.8|2301.5|2302.4|2302.1|2296.9|2296.6|3019
1755079200000|2025-08-13 10:00:00|2301.7|2301.4|2299|2298.7|2302.9|2302.6|2298.8|2298.5|2548
1755082800000|2025-08-13 11:00:00|2298.5|2298.2|2301.9|2301.6|2304.2|2303.9|2298.1|2297.8|3694
1755086400000|2025-08-13 12:00:00|2302|2301.7|2303.3|2303|2305.4|2305.1|2300.9|2300.6|4439
1755090000000|2025-08-13 13:00:00|2303.2|2302.9|2303.5|2303.2|2309.9|2309.6|2296|2295.7|32562
1755093600000|2025-08-13 14:00:00|2303.9|2303.6|2299.6|2299.3|2310.2|2309.9|2298.5|2298.2|26777
1755097200000|2025-08-13 15:00:00|2299.5|2299.2|2310|2309.7|2314.5|2314.2|2299.3|2299|24560
1755100800000|2025-08-13 16:00:00|2310.1|2309.8|2316.9|2316.6|2318.3|2318|2310|2309.7|14354
1755104400000|2025-08-13 17:00:00|2317|2316.7|2316.8|2316.5|2320.5|2320.2|2313.4|2313.1|15512
1755108000000|2025-08-13 18:00:00|2316.9|2316.6|2321.9|2321.6|2322.3|2322|2316.2|2315.9|11635
1755111600000|2025-08-13 19:00:00|2321.8|2321.5|2330.9|2330.6|2332.7|2332.4|2321.5|2321.2|39002
1755115200000|2025-08-13 20:00:00|2330.7|2330.4|2328.2|2327.2|2332.4|2332.1|2327.7|2327|11481
1755118800000|2025-08-13 21:00:00|2328.1|2327.1|2328.8|2327.8|2329|2328|2328.1|2327.1|0
1755122400000|2025-08-13 22:00:00|2328.6|2327.6|2330.3|2330|2330.8|2330.5|2325.8|2325.5|1133
1755126000000|2025-08-13 23:00:00|2330.2|2329.9|2327.9|2327.6|2330.8|2330.5|2327.7|2327.4|629
1755129600000|2025-08-14 00:00:00|2328|2327.7|2328.8|2328.5|2329.8|2329.5|2327.1|2326.8|1304
1755133200000|2025-08-14 01:00:00|2328.7|2328.4|2330.2|2329.9|2330.8|2330.5|2327.5|2327.2|1642
1755136800000|2025-08-14 02:00:00|2330.3|2330|2331.8|2331.5|2331.9|2331.6|2329.1|2328.8|1116
1755140400000|2025-08-14 03:00:00|2331.7|2331.4|2329.7|2329.4|2331.8|2331.5|2329|2328.7|493
1755144000000|2025-08-14 04:00:00|2329.8|2329.5|2331.5|2331.2|2331.8|2331.5|2329.2|2328.9|362
1755147600000|2025-08-14 05:00:00|2331.4|2331.1|2326.6|2326.3|2331.7|2331.4|2325.4|2325.1|881
1755151200000|2025-08-14 06:00:00|2326.2|2325.9|2325.6|2325.3|2327.4|2327.1|2323.6|2323.3|1195
1755154800000|2025-08-14 07:00:00|2325.7|2325.4|2328.2|2327.9|2330.2|2329.9|2325.4|2325.1|1710
1755158400000|2025-08-14 08:00:00|2328.4|2328.1|2327.3|2327|2330.4|2330.1|2326.7|2326.4|1249
1755162000000|2025-08-14 09:00:00|2327|2326.7|2326.1|2325.8|2328.4|2328.1|2325.6|2325.3|1157
1755165600000|2025-08-14 10:00:00|2325.9|2325.6|2323.8|2323.5|2327|2326.7|2322.7|2322.4|1657
1755169200000|2025-08-14 11:00:00|2323.3|2323|2326|2325.7|2326.3|2326|2322.7|2322.4|2213
1755172800000|2025-08-14 12:00:00|2325.9|2325.6|2300.1|2299.8|2325.9|2325.6|2291.8|2291.5|26737
1755176400000|2025-08-14 13:00:00|2300|2299.7|2300.1|2299.8|2306|2305.7|2293.9|2293.6|36169
1755180000000|2025-08-14 14:00:00|2300.2|2299.9|2298.3|2298|2303.4|2303.1|2292.7|2292.4|26994
1755183600000|2025-08-14 15:00:00|2298.2|2297.9|2290.9|2290.6|2299.2|2298.9|2287.2|2286.9|23105
1755187200000|2025-08-14 16:00:00|2291|2290.7|2286.6|2286.3|2291.2|2290.9|2279.3|2279|20322
1755190800000|2025-08-14 17:00:00|2286.7|2286.4|2291.9|2291.6|2293.3|2293|2286.1|2285.8|14042
1755194400000|2025-08-14 18:00:00|2291.8|2291.5|2298.3|2298|2298.6|2298.3|2289.2|2288.9|13809
1755198000000|2025-08-14 19:00:00|2298.2|2297.9|2299.8|2299.5|2304.1|2303.8|2296.5|2296.2|27873
1755201600000|2025-08-14 20:00:00|2299.2|2298.9|2301|2300|2301.4|2301.1|2296.4|2296.1|10827
1755205200000|2025-08-14 21:00:00|2301.1|2300.1|2301.4|2300.4|2301.8|2300.8|2300.8|2299.8|0
1755208800000|2025-08-14 22:00:00|2301.3|2300.3|2302.7|2302.4|2303.3|2303|2299.9|2299.6|665
1755212400000|2025-08-14 23:00:00|2302.6|2302.3|2301.8|2301.5|2304.2|2303.9|2301.8|2301.5|457
1755216000000|2025-08-15 00:00:00|2302|2301.7|2303.7|2303.4|2305.7|2305.4|2300.5|2300.2|805
1755219600000|2025-08-15 01:00:00|2303.6|2303.3|2306.9|2306.6|2308.3|2308|2303.3|2303|977
1755223200000|2025-08-15 02:00:00|2307|2306.7|2308|2307.7|2309|2308.7|2307|2306.7|827
1755226800000|2025-08-15 03:00:00|2307.9|2307.6|2309.7|2309.4|2310.1|2309.8|2307|2306.7|490
1755230400000|2025-08-15 04:00:00|2309.6|2309.3|2312.5|2312.2|2313.3|2313|2309.6|2309.3|780
1755234000000|2025-08-15 05:00:00|2312.4|2312.1|2313.6|2313.3|2314.1|2313.8|2311.2|2310.9|508
1755237600000|2025-08-15 06:00:00|2313.5|2313.2|2311.8|2311.5|2314.8|2314.5|2311.7|2311.4|772
1755241200000|2025-08-15 07:00:00|2311.7|2311.4|2309.7|2309.4|2313|2312.7|2308.3|2308|2009
1755244800000|2025-08-15 08:00:00|2309.4|2309.1|2304.9|2304.6|2311|2310.7|2304.6|2304.3|1229
1755248400000|2025-08-15 09:00:00|2305|2304.7|2298.1|2297.8|2305.6|2305.3|2297.6|2297.3|1636
1755252000000|2025-08-15 10:00:00|2298.3|2298|2303.1|2302.8|2303.8|2303.5|2297.3|2297|1086
1755255600000|2025-08-15 11:00:00|2303.3|2303|2303.8|2303.5|2305.6|2305.3|2301.7|2301.4|1818
1755259200000|2025-08-15 12:00:00|2303.9|2303.6|2304.5|2304.2|2305.5|2305.2|2300|2299.7|6999
1755262800000|2025-08-15 13:00:00|2304.4|2304.1|2291.9|2291.6|2306.8|2306.5|2286.5|2286.2|30959
1755266400000|2025-08-15 14:00:00|2291.7|2291.4|2283.3|2283|2291.7|2291.4|2274.2|2273.9|33212
1755270000000|2025-08-15 15:00:00|2283.1|2282.8|2282.3|2282|2285.5|2285.2|2278.1|2277.8|14127
1755273600000|2025-08-15 16:00:00|2281.9|2281.6|2287.1|2286.8|2288.6|2288.3|2281.9|2281.6|9690
1755277200000|2025-08-15 17:00:00|2287|2286.7|2290.5|2290.2|2291.7|2291.4|2285.4|2285.1|9130
1755280800000|2025-08-15 18:00:00|2290.4|2290.1|2288.4|2288.1|2290.9|2290.6|2285.8|2285.5|11124
1755284400000|2025-08-15 19:00:00|2288.5|2288.2|2285.6|2285.3|2288.6|2288.3|2283.4|2283.1|26540
1755288000000|2025-08-15 20:00:00|2285.5|2285.2|2283.9|2282.9|2285.7|2285.4|2282.6|2282.3|7027
1755468000000|2025-08-17 22:00:00|2283.7|2283.4|2288.9|2288.6|2289.5|2289.2|2283.7|2283.4|859
1755471600000|2025-08-17 23:00:00|2289|2288.7|2290|2289.7|2290.8|2290.5|2288.3|2288|724
1755475200000|2025-08-18 00:00:00|2289.9|2289.6|2291|2290.7|2291.6|2291.3|2289.6|2289.3|743
1755478800000|2025-08-18 01:00:00|2290.9|2290.6|2292.2|2291.9|2292.5|2292.2|2290.5|2290.2|413
1755482400000|2025-08-18 02:00:00|2292.1|2291.8|2291.3|2291|2292.4|2292.1|2291.1|2290.8|305
1755486000000|2025-08-18 03:00:00|2291.2|2290.9|2291.7|2291.4|2292.3|2292|2291.1|2290.8|287
1755489600000|2025-08-18 04:00:00|2291.6|2291.3|2290.3|2290|2292|2291.7|2290.3|2290|281
1755493200000|2025-08-18 05:00:00|2290.4|2290.1|2290.3|2290|2291|2290.7|2289.5|2289.2|298
1755496800000|2025-08-18 06:00:00|2290.4|2290.1|2285.4|2285.1|2290.9|2290.6|2283.1|2282.8|1568
1755500400000|2025-08-18 07:00:00|2285.2|2284.9|2286|2285.7|2286.9|2286.6|2282.6|2282.3|930
1755504000000|2025-08-18 08:00:00|2285.9|2285.6|2287.8|2287.5|2288.6|2288.3|2283.3|2283|1321
1755507600000|2025-08-18 09:00:00|2288|2287.7|2284.6|2284.3|2288.4|2288.1|2284.5|2284.2|901
1755511200000|2025-08-18 10:00:00|2284.5|2284.2|2285|2284.7|2286.3|2286|2284.5|2284.2|978
1755514800000|2025-08-18 11:00:00|2285.2|2284.9|2286|2285.7|2286.5|2286.2|2283.5|2283.2|1063
1755518400000|2025-08-18 12:00:00|2285.7|2285.4|2287.1|2286.8|2288.4|2288.1|2285.2|2284.9|1743
1755522000000|2025-08-18 13:00:00|2286.9|2286.6|2287.8|2287.5|2293.2|2292.9|2283.3|2283|19831
1755525600000|2025-08-18 14:00:00|2287.9|2287.6|2293.4|2293.1|2295.5|2295.2|2287|2286.7|15032
1755529200000|2025-08-18 15:00:00|2293.3|2293|2292.9|2292.6|2294.3|2294|2288.9|2288.6|7294
1755532800000|2025-08-18 16:00:00|2292.8|2292.5|2292.7|2292.4|2295.7|2295.4|2290.2|2289.9|8361
1755536400000|2025-08-18 17:00:00|2292.6|2292.3|2294.2|2293.9|2298.8|2298.5|2292.6|2292.3|8386
1755540000000|2025-08-18 18:00:00|2294.1|2293.8|2295.7|2295.4|2296.4|2296.1|2292.5|2292.2|4249
1755543600000|2025-08-18 19:00:00|2295.8|2295.5|2294.1|2293.8|2296.3|2296|2292.3|2292|18429
1755547200000|2025-08-18 20:00:00|2294|2293.7|2293.8|2292.8|2294.8|2294.5|2293|2292.7|7662
1755550800000|2025-08-18 21:00:00|2293.9|2292.9|2294.4|2293.4|2294.5|2293.5|2293.6|2292.6|0
1755554400000|2025-08-18 22:00:00|2293.9|2293.6|2296.1|2295.8|2298.3|2298|2293.2|2292.9|785
1755558000000|2025-08-18 23:00:00|2296.5|2296.2|2294.9|2294.6|2296.5|2296.2|2294.1|2293.8|371
1755561600000|2025-08-19 00:00:00|2294.8|2294.5|2292.4|2292.1|2295.2|2294.9|2290.7|2290.4|506
1755565200000|2025-08-19 01:00:00|2292.5|2292.2|2291.3|2291|2294.3|2294|2291.1|2290.8|424
1755568800000|2025-08-19 02:00:00|2291.2|2290.9|2289.7|2289.4|2292.6|2292.3|2289.6|2289.3|413
1755572400000|2025-08-19 03:00:00|2289.8|2289.5|2288.9|2288.6|2291.7|2291.4|2288.6|2288.3|260
1755576000000|2025-08-19 04:00:00|2289|2288.7|2287.9|2287.6|2289|2288.7|2286.9|2286.6|394
1755579600000|2025-08-19 05:00:00|2287.8|2287.5|2285.4|2285.1|2288.6|2288.3|2284.6|2284.3|611
1755583200000|2025-08-19 06:00:00|2285.3|2285|2289.2|2288.9|2289.9|2289.6|2285.2|2284.9|586
1755586800000|2025-08-19 07:00:00|2289.6|2289.3|2289.5|2289.2|2291|2290.7|2288.5|2288.2|793
1755590400000|2025-08-19 08:00:00|2289.6|2289.3|2290.7|2290.4|2291.5|2291.2|2287.8|2287.5|894
1755594000000|2025-08-19 09:00:00|2290.6|2290.3|2290.9|2290.6|2292.2|2291.9|2290.3|2290|540
1755597600000|2025-08-19 10:00:00|2290.8|2290.5|2290.1|2289.8|2291.7|2291.4|2289.2|2288.9|809
1755601200000|2025-08-19 11:00:00|2290.2|2289.9|2293.8|2293.5|2293.9|2293.6|2290.2|2289.9|1157
1755604800000|2025-08-19 12:00:00|2293.5|2293.2|2293.5|2293.2|2294.2|2293.9|2291.1|2290.8|2321
1755608400000|2025-08-19 13:00:00|2293.3|2293|2294.3|2294|2298.7|2298.4|2292.3|2292|18760
1755612000000|2025-08-19 14:00:00|2294.5|2294.2|2287.1|2286.8|2304.5|2304.2|2287|2286.7|26646
1755615600000|2025-08-19 15:00:00|2287|2286.7|2279.6|2279.3|2289.8|2289.5|2277.6|2277.3|17479
1755619200000|2025-08-19 16:00:00|2279.5|2279.2|2278|2277.7|2283.1|2282.8|2275.4|2275.1|11733
1755622800000|2025-08-19 17:00:00|2278.1|2277.8|2276.4|2276.1|2278.6|2278.3|2272|2271.7|11523
1755626400000|2025-08-19 18:00:00|2276.3|2276|2275.7|2275.4|2276.9|2276.6|2271.6|2271.3|6435
1755630000000|2025-08-19 19:00:00|2275.6|2275.3|2276.8|2276.5|2277.7|2277.4|2271.5|2271.2|20990
1755633600000|2025-08-19 20:00:00|2276.7|2276.4|2279.1|2278.1|2279.2|2278.7|2276.7|2276.4|8071
1755637200000|2025-08-19 21:00:00|2278.9|2277.9|2278.2|2277.2|2279.5|2278.5|2278.1|2277.1|0
1755640800000|2025-08-19 22:00:00|2278.4|2277.4|2277.9|2277.6|2280.5|2280.2|2276.9|2276.6|1185
1755644400000|2025-08-19 23:00:00|2278|2277.7|2276.2|2275.9|2278.5|2278.2|2274.4|2274.1|807
1755648000000|2025-08-20 00:00:00|2275.9|2275.6|2272.9|2272.6|2276.5|2276.2|2272.1|2271.8|945
1755651600000|2025-08-20 01:00:00|2273|2272.7|2270.3|2270|2274.3|2274|2269.5|2269.2|1004
1755655200000|2025-08-20 02:00:00|2270.4|2270.1|2271.3|2271|2272.5|2272.2|2267.8|2267.5|927
1755658800000|2025-08-20 03:00:00|2271.4|2271.1|2267.5|2267.2|2271.7|2271.4|2266|2265.7|742
1755662400000|2025-08-20 04:00:00|2267.4|2267.1|2269.4|2269.1|2270.3|2270|2267.3|2267|630
1755666000000|2025-08-20 05:00:00|2269.3|2269|2270|2269.7|2270.3|2270|2267.5|2267.2|429
1755669600000|2025-08-20 06:00:00|2269.9|2269.6|2271.9|2271.6|2273|2272.7|2268.8|2268.5|882
1755673200000|2025-08-20 07:00:00|2271.8|2271.5|2272|2271.7|2274.9|2274.6|2271.1|2270.8|1430
1755676800000|2025-08-20 08:00:00|2272.1|2271.8|2273.4|2273.1|2274|2273.7|2267.7|2267.4|1615
1755680400000|2025-08-20 09:00:00|2273.5|2273.2|2276.4|2276.1|2277.2|2276.9|2272.5|2272.2|1545
1755684000000|2025-08-20 10:00:00|2276.2|2275.9|2277.2|2276.9|2278.9|2278.6|2275.6|2275.3|1353
1755687600000|2025-08-20 11:00:00|2277.3|2277|2275.6|2275.3|2278.4|2278.1|2274.1|2273.8|1644
1755691200000|2025-08-20 12:00:00|2275.5|2275.2|2274.6|2274.3|2277.1|2276.8|2273.9|2273.6|3009
1755694800000|2025-08-20 13:00:00|2274.5|2274.2|2260.1|2259.8|2278.2|2277.9|2256.6|2256.3|23881
1755698400000|2025-08-20 14:00:00|2259.8|2259.5|2254.5|2254.2|2267.5|2267.2|2251.5|2251.2|25967
1755702000000|2025-08-20 15:00:00|2254.1|2253.8|2258.7|2258.4|2267.2|2266.9|2252.6|2252.3|18352
1755705600000|2025-08-20 16:00:00|2258.6|2258.3|2262.5|2262.2|2266.5|2266.2|2258.4|2258.1|9092
1755709200000|2025-08-20 17:00:00|2262.4|2262.1|2267.3|2267|2268.5|2268.2|2261.9|2261.6|8515
1755712800000|2025-08-20 18:00:00|2267.4|2267.1|2263.4|2263.1|2267.5|2267.2|2256.9|2256.6|10920
1755716400000|2025-08-20 19:00:00|2263.5|2263.2|2268.9|2268.6|2273.6|2273.3|2263.5|2263.2|21357
1755720000000|2025-08-20 20:00:00|2268.8|2268.5|2270.3|2269.3|2270.9|2270.6|2267.9|2267.6|7252
1755723600000|2025-08-20 21:00:00|2270.2|2269.2|2270.4|2269.4|2270.6|2269.6|2269.9|2268.9|0
1755727200000|2025-08-20 22:00:00|2270.9|2269.9|2268.1|2267.8|2272|2271.7|2267.4|2267.1|879
1755730800000|2025-08-20 23:00:00|2268.2|2267.9|2268.7|2268.4|2269|2268.7|2266.2|2265.9|949
1755734400000|2025-08-21 00:00:00|2268.6|2268.3|2266.7|2266.4|2268.8|2268.5|2264.4|2264.1|612
1755738000000|2025-08-21 01:00:00|2266.6|2266.3|2270.3|2270|2270.3|2270|2265|2264.7|713
1755741600000|2025-08-21 02:00:00|2270.1|2269.8|2270.8|2270.5|2271|2270.7|2269.2|2268.9|489
1755745200000|2025-08-21 03:00:00|2271|2270.7|2267.9|2267.6|2271.3|2271|2267.9|2267.6|249
1755748800000|2025-08-21 04:00:00|2267.8|2267.5|2266.7|2266.4|2268.2|2267.9|2266.4|2266.1|184
1755752400000|2025-08-21 05:00:00|2266.5|2266.2|2267.5|2267.2|2267.5|2267.2|2264.8|2264.5|371
1755756000000|2025-08-21 06:00:00|2267.4|2267.1|2268.4|2268.1|2270.3|2270|2267.4|2267.1|604
1755759600000|2025-08-21 07:00:00|2268.2|2267.9|2265.4|2265.1|2268.3|2268|2263.9|2263.6|921
1755763200000|2025-08-21 08:00:00|2265.2|2264.9|2259.5|2259.2|2266.4|2266.1|2259.4|2259.1|1171
1755766800000|2025-08-21 09:00:00|2259.8|2259.5|2259.4|2259.1|2261.9|2261.6|2258|2257.7|1295
1755770400000|2025-08-21 10:00:00|2259.3|2259|2259|2258.7|2259.9|2259.6|2253.2|2252.9|2823
1755774000000|2025-08-21 11:00:00|2258.7|2258.4|2258.2|2257.9|2262.4|2262.1|2257.5|2257.2|2851
1755777600000|2025-08-21 12:00:00|2258.3|2258|2254.7|2254.4|2258.3|2258|2253|2252.7|4494
1755781200000|2025-08-21 13:00:00|2254.6|2254.3|2259|2258.7|2261.9|2261.6|2252.2|2251.9|23838
1755784800000|2025-08-21 14:00:00|2258.7|2258.4|2269|2268.7|2272.8|2272.5|2257.4|2257.1|22072
1755788400000|2025-08-21 15:00:00|2269.2|2268.9|2268.7|2268.4|2274.6|2274.3|2262.1|2261.8|18484
1755792000000|2025-08-21 16:00:00|2268.8|2268.5|2265.1|2264.8|2270.1|2269.8|2263.7|2263.4|10215
1755795600000|2025-08-21 17:00:00|2265.3|2265|2272.6|2272.3|2273.5|2273.2|2261.5|2261.2|10396
1755799200000|2025-08-21 18:00:00|2272.4|2272.1|2276.4|2276.1|2276.6|2276.3|2270.7|2270.4|9537
1755802800000|2025-08-21 19:00:00|2276|2275.7|2274.8|2274.5|2278|2277.7|2269.8|2269.5|20543
1755806400000|2025-08-21 20:00:00|2274.7|2274.4|2278|2277|2278|2277.2|2273.9|2273.6|7483
1755810000000|2025-08-21 21:00:00|2277.9|2276.9|2278.3|2277.3|2278.4|2277.4|2277.6|2276.6|0
1755813600000|2025-08-21 22:00:00|2277.6|2277.4|2280.5|2280.2|2281.5|2281.2|2277.6|2277.4|1216
1755817200000|2025-08-21 23:00:00|2280.4|2280.1|2281.7|2281.4|2281.8|2281.5|2279.7|2279.4|448
1755820800000|2025-08-22 00:00:00|2281.5|2281.2|2279.6|2279.3|2282.4|2282.1|2276.7|2276.4|923
1755824400000|2025-08-22 01:00:00|2279.7|2279.4|2280.1|2279.8|2281.1|2280.8|2278.7|2278.4|387
1755828000000|2025-08-22 02:00:00|2280.3|2280|2279.5|2279.2|2282.6|2282.3|2279.5|2279.2|469
1755831600000|2025-08-22 03:00:00|2279.6|2279.3|2277.7|2277.4|2279.6|2279.3|2277.5|2277.2|266
1755835200000|2025-08-22 04:00:00|2277.8|2277.5|2277.8|2277.5|2278.8|2278.5|2277.1|2276.8|542
1755838800000|2025-08-22 05:00:00|2277.9|2277.6|2277.1|2276.8|2278.4|2278.1|2275.2|2274.9|536
1755842400000|2025-08-22 06:00:00|2277|2276.7|2275.4|2275.1|2277|2276.7|2269.4|2269.1|1224
1755846000000|2025-08-22 07:00:00|2275.6|2275.3|2282.5|2282.2|2282.7|2282.4|2274.6|2274.3|1438
1755849600000|2025-08-22 08:00:00|2282.6|2282.3|2285.6|2285.3|2285.7|2285.4|2281.6|2281.3|1176
1755853200000|2025-08-22 09:00:00|2285.3|2285|2285.6|2285.3|2286.6|2286.3|2284.4|2284.1|847
1755856800000|2025-08-22 10:00:00|2285.7|2285.4|2287.6|2287.3|2288|2287.7|2285.7|2285.4|1259
1755860400000|2025-08-22 11:00:00|2287.4|2287.1|2285.3|2285|2287.8|2287.5|2284.8|2284.5|2460
1755864000000|2025-08-22 12:00:00|2285.2|2284.9|2285.2|2284.9|2287.9|2287.6|2283.9|2283.6|3312
1755867600000|2025-08-22 13:00:00|2285.1|2284.8|2289.6|2289.3|2295.1|2294.8|2284.5|2284.2|23731
1755871200000|2025-08-22 14:00:00|2292.9|2292.6|2363.7|2363.4|2364.7|2364.4|2292|2291.7|91034
1755874800000|2025-08-22 15:00:00|2363.8|2363.5|2361.2|2360.9|2369.2|2368.9|2360.5|2360.2|37174
1755878400000|2025-08-22 16:00:00|2361.1|2360.8|2360.5|2360.2|2367.5|2367.2|2357.7|2357.4|32937
1755882000000|2025-08-22 17:00:00|2360.4|2360.1|2360.8|2360.5|2365.6|2365.3|2360.1|2359.8|11670
1755885600000|2025-08-22 18:00:00|2360.7|2360.4|2360.3|2360|2363.3|2363|2358|2357.7|13124
1755889200000|2025-08-22 19:00:00|2360.5|2360.2|2363.6|2363.3|2368.5|2368.2|2358.8|2358.5|38529
1755892800000|2025-08-22 20:00:00|2363.7|2363.4|2365.3|2364.3|2366.7|2366.4|2363.2|2362.9|9929
1756072800000|2025-08-24 22:00:00|2367.2|2366.9|2364.2|2363.9|2367.4|2367.1|2361.1|2360.8|1110
1756076400000|2025-08-24 23:00:00|2364.1|2363.8|2365.7|2365.4|2367.4|2367.1|2363.6|2363.3|692
1756080000000|2025-08-25 00:00:00|2365.6|2365.3|2365|2364.7|2367.4|2367.1|2363.8|2363.5|1210
1756083600000|2025-08-25 01:00:00|2365.1|2364.8|2362.8|2362.5|2365.5|2365.2|2362.6|2362.3|967
1756087200000|2025-08-25 02:00:00|2362.9|2362.6|2360.7|2360.4|2364.3|2364|2360.3|2360|776
1756090800000|2025-08-25 03:00:00|2360.8|2360.5|2363.3|2363|2363.8|2363.5|2360.4|2360.1|565
1756094400000|2025-08-25 04:00:00|2363.2|2362.9|2364.5|2364.2|2364.8|2364.5|2362.7|2362.4|454
1756098000000|2025-08-25 05:00:00|2364.6|2364.3|2367.3|2367|2367.3|2367|2363.9|2363.6|693
1756101600000|2025-08-25 06:00:00|2367.4|2367.1|2364|2363.7|2368.1|2367.8|2362.9|2362.6|1236
1756105200000|2025-08-25 07:00:00|2363.9|2363.6|2364.1|2363.8|2366.1|2365.8|2362.9|2362.6|1608
1756108800000|2025-08-25 08:00:00|2363.9|2363.6|2364.9|2364.6|2366|2365.7|2363.5|2363.2|1253
1756112400000|2025-08-25 09:00:00|2364.8|2364.5|2362.6|2362.3|2365.1|2364.8|2361.5|2361.2|2212
1756116000000|2025-08-25 10:00:00|2362.7|2362.4|2359.8|2359.5|2363|2362.7|2359.6|2359.3|1994
1756119600000|2025-08-25 11:00:00|2360.4|2360.1|2359.2|2358.9|2362.8|2362.5|2359.1|2358.8|1787
1756123200000|2025-08-25 12:00:00|2359.1|2358.8|2354|2353.7|2359.7|2359.4|2351.2|2350.9|6600
1756126800000|2025-08-25 13:00:00|2353.9|2353.6|2354.9|2354.6|2357.8|2357.5|2349|2348.7|23462
1756130400000|2025-08-25 14:00:00|2354.8|2354.5|2354.6|2354.3|2358|2357.7|2352|2351.7|16705
1756134000000|2025-08-25 15:00:00|2354.4|2354.1|2351.2|2350.9|2355.2|2354.9|2349.5|2349.2|14643
1756137600000|2025-08-25 16:00:00|2351.1|2350.8|2353.8|2353.5|2354.1|2353.8|2348.7|2348.4|9100
1756141200000|2025-08-25 17:00:00|2353.7|2353.4|2349.3|2349|2354.3|2354|2348.2|2347.9|9405
1756144800000|2025-08-25 18:00:00|2349.2|2348.9|2347.5|2347.2|2350.8|2350.5|2346.1|2345.8|8161
1756148400000|2025-08-25 19:00:00|2347.6|2347.3|2339.5|2339.2|2348.1|2347.8|2339.1|2338.8|25975
1756152000000|2025-08-25 20:00:00|2339.4|2339.1|2341.9|2340.9|2342.5|2342.2|2338.1|2337.8|7843
1756155600000|2025-08-25 21:00:00|2341.8|2340.8|2342|2341|2342.3|2341.3|2341.6|2340.6|0
1756159200000|2025-08-25 22:00:00|2342.1|2341.8|2344.3|2344|2344.6|2344.3|2341.6|2341.3|937
1756162800000|2025-08-25 23:00:00|2344.2|2343.9|2344.4|2344.1|2345.3|2345|2343.2|2342.9|558
1756166400000|2025-08-26 00:00:00|2344.5|2344.2|2332.3|2332|2346.8|2346.5|2326.5|2326.2|6087
1756170000000|2025-08-26 01:00:00|2332.7|2332.4|2333.8|2333.5|2337.2|2336.9|2331.5|2331.2|1380
1756173600000|2025-08-26 02:00:00|2333.7|2333.4|2335.6|2335.3|2338.8|2338.5|2333.7|2333.4|895
1756177200000|2025-08-26 03:00:00|2335.7|2335.4|2334.9|2334.6|2336.4|2336.1|2333.9|2333.6|482
1756180800000|2025-08-26 04:00:00|2335|2334.7|2336.7|2336.4|2336.7|2336.4|2334.3|2334|231
1756184400000|2025-08-26 05:00:00|2336.8|2336.5|2339.2|2338.9|2340.2|2339.9|2336.4|2336.1|505
1756188000000|2025-08-26 06:00:00|2339.4|2339.1|2334.5|2334.2|2340.3|2340|2333.8|2333.5|1071
1756191600000|2025-08-26 07:00:00|2334.3|2334|2332.1|2331.8|2335.5|2335.2|2327.5|2327.2|2394
1756195200000|2025-08-26 08:00:00|2332.3|2332|2333.5|2333.2|2333.9|2333.6|2330.4|2330.1|1478
1756198800000|2025-08-26 09:00:00|2333.7|2333.4|2335.7|2335.4|2335.7|2335.4|2332.4|2332.1|1109
1756202400000|2025-08-26 10:00:00|2335.6|2335.3|2339.3|2339|2340.3|2340|2335.5|2335.2|1738
1756206000000|2025-08-26 11:00:00|2339.8|2339.5|2340.7|2340.4|2341.1|2340.8|2336.4|2336.1|2238
1756209600000|2025-08-26 12:00:00|2340.5|2340.2|2344.7|2344.4|2344.9|2344.6|2338.6|2338.3|4754
1756213200000|2025-08-26 13:00:00|2344.6|2344.3|2351.7|2351.4|2355.6|2355.3|2341.7|2341.4|28373
1756216800000|2025-08-26 14:00:00|2351.6|2351.3|2354.9|2354.6|2360.5|2360.2|2351.5|2351.2|21392
1756220400000|2025-08-26 15:00:00|2354.7|2354.4|2356.4|2356.1|2357.9|2357.6|2353.5|2353.2|10418
1756224000000|2025-08-26 16:00:00|2356.6|2356.3|2362.6|2362.3|2364.1|2363.8|2356|2355.7|13061
1756227600000|2025-08-26 17:00:00|2362.5|2362.2|2361.5|2361.2|2364.6|2364.3|2359.1|2358.8|7746
1756231200000|2025-08-26 18:00:00|2361.4|2361.1|2360.2|2359.9|2362.4|2362.1|2358.2|2357.9|8645
1756234800000|2025-08-26 19:00:00|2360.1|2359.8|2358.2|2357.9|2362.3|2362|2355.8|2355.5|32636
1756238400000|2025-08-26 20:00:00|2358.3|2358|2361.3|2360.3|2361.4|2361.1|2358.3|2358|9211
1756242000000|2025-08-26 21:00:00|2361.7|2360.7|2361.3|2360.3|2361.7|2360.7|2361.1|2360.1|0
1756245600000|2025-08-26 22:00:00|2361.6|2361.3|2361.3|2361|2362.8|2362.5|2360.6|2360.3|692
1756249200000|2025-08-26 23:00:00|2361.2|2360.9|2360.4|2360.1|2362.4|2362.1|2360.4|2360.1|402
1756252800000|2025-08-27 00:00:00|2360.5|2360.2|2359.2|2358.9|2360.7|2360.4|2358.8|2358.5|567
1756256400000|2025-08-27 01:00:00|2359.3|2359|2361.6|2361.3|2361.8|2361.5|2359.3|2359|548
1756260000000|2025-08-27 02:00:00|2361.7|2361.4|2361.8|2361.5|2362.9|2362.6|2360.9|2360.6|423
1756263600000|2025-08-27 03:00:00|2361.9|2361.6|2361.9|2361.6|2363.3|2363|2361.8|2361.5|230
1756267200000|2025-08-27 04:00:00|2362|2361.7|2361.7|2361.4|2362.2|2361.9|2361.3|2361|158
1756270800000|2025-08-27 05:00:00|2361.6|2361.3|2359.9|2359.6|2361.7|2361.4|2359.2|2358.9|284
1756274400000|2025-08-27 06:00:00|2359.8|2359.5|2359.4|2359.1|2361.6|2361.3|2358.6|2358.3|630
1756278000000|2025-08-27 07:00:00|2359.6|2359.3|2358.4|2358.1|2360.8|2360.5|2355.9|2355.6|2166
1756281600000|2025-08-27 08:00:00|2358.3|2358|2357.1|2356.8|2359.3|2359|2355.3|2355|1877
1756285200000|2025-08-27 09:00:00|2357|2356.7|2356.8|2356.5|2360.2|2359.9|2356.4|2356.1|2773
1756288800000|2025-08-27 10:00:00|2356.9|2356.6|2357.6|2357.3|2358.9|2358.6|2355|2354.7|1987
1756292400000|2025-08-27 11:00:00|2357.8|2357.5|2356.8|2356.5|2359.1|2358.8|2356.7|2356.4|1971
1756296000000|2025-08-27 12:00:00|2357|2356.7|2354.8|2354.5|2358.7|2358.4|2352.5|2352.2|4922
1756299600000|2025-08-27 13:00:00|2354.4|2354.1|2369.6|2369.3|2375.1|2374.8|2351.6|2351.3|28378
1756303200000|2025-08-27 14:00:00|2369.7|2369.4|2370.1|2369.8|2370.9|2370.6|2363.1|2362.8|17571
1756306800000|2025-08-27 15:00:00|2370.2|2369.9|2371.6|2371.3|2374.4|2374.1|2369|2368.7|12221
1756310400000|2025-08-27 16:00:00|2371.5|2371.2|2374.1|2373.8|2375.1|2374.8|2366.2|2365.9|8726
1756314000000|2025-08-27 17:00:00|2374|2373.7|2373.5|2373.2|2375.8|2375.5|2370|2369.7|6284
1756317600000|2025-08-27 18:00:00|2373.6|2373.3|2376.6|2376.3|2376.6|2376.3|2371|2370.7|6226
1756321200000|2025-08-27 19:00:00|2376.3|2376|2376.2|2375.9|2377.7|2377.4|2371.8|2371.5|22352
1756324800000|2025-08-27 20:00:00|2375.9|2375.6|2380|2379|2380.1|2379.4|2366.3|2366|15603
1756328400000|2025-08-27 21:00:00|2379.8|2378.8|2380.3|2379.3|2381.6|2380.6|2379.6|2378.6|0
1756332000000|2025-08-27 22:00:00|2377.7|2377.4|2376.6|2376.3|2378.2|2377.9|2374.2|2373.9|1085
1756335600000|2025-08-27 23:00:00|2376.7|2376.4|2375.8|2375.5|2377|2376.7|2374.2|2373.9|511
1756339200000|2025-08-28 00:00:00|2375.7|2375.4|2379.3|2379|2379.7|2379.4|2373.3|2373|894
1756342800000|2025-08-28 01:00:00|2379.4|2379.1|2382.7|2382.4|2383.2|2382.9|2378.7|2378.4|815
1756346400000|2025-08-28 02:00:00|2382.8|2382.5|2383.9|2383.6|2384.8|2384.5|2382.3|2382|616
1756350000000|2025-08-28 03:00:00|2384|2383.7|2385.3|2385|2386.3|2386|2383.6|2383.3|654
1756353600000|2025-08-28 04:00:00|2385.2|2384.9|2384|2383.7|2385.7|2385.4|2383.3|2383|363
1756357200000|2025-08-28 05:00:00|2383.9|2383.6|2382.7|2382.4|2385.2|2384.9|2381.9|2381.6|503
1756360800000|2025-08-28 06:00:00|2382.6|2382.3|2386.8|2386.5|2388.6|2388.3|2382.5|2382.2|1595
1756364400000|2025-08-28 07:00:00|2386.6|2386.3|2393.8|2393.5|2393.8|2393.5|2386.4|2386.1|2593
1756368000000|2025-08-28 08:00:00|2392.8|2392.5|2394.4|2394.1|2394.9|2394.6|2390.4|2390.1|3396
1756371600000|2025-08-28 09:00:00|2394.5|2394.2|2393.7|2393.4|2395.5|2395.2|2392.6|2392.3|1409
1756375200000|2025-08-28 10:00:00|2393.8|2393.5|2388.4|2388.1|2393.8|2393.5|2386.7|2386.4|1510
1756378800000|2025-08-28 11:00:00|2388.2|2387.9|2387.4|2387.1|2389.5|2389.2|2386.1|2385.8|1535
1756382400000|2025-08-28 12:00:00|2387.3|2387|2387.3|2387|2390.1|2389.8|2383.3|2383|5694
1756386000000|2025-08-28 13:00:00|2387.4|2387.1|2378.4|2378.1|2389.5|2389.2|2371.6|2371.3|30037
1756389600000|2025-08-28 14:00:00|2378.5|2378.2|2373.4|2373.1|2381.8|2381.5|2370.3|2370|22722
1756393200000|2025-08-28 15:00:00|2373.3|2373|2379.5|2379.2|2380|2379.7|2370.9|2370.6|14240
1756396800000|2025-08-28 16:00:00|2379.6|2379.3|2376.4|2376.1|2380.6|2380.3|2376.3|2376|8659
1756400400000|2025-08-28 17:00:00|2376.5|2376.2|2377.6|2377.3|2378.7|2378.4|2373.6|2373.3|6456
1756404000000|2025-08-28 18:00:00|2377.7|2377.4|2379.5|2379.2|2379.9|2379.6|2376.4|2376.1|7680
1756407600000|2025-08-28 19:00:00|2379.4|2379.1|2379.2|2378.9|2384.1|2383.8|2377.2|2376.9|21114
1756411200000|2025-08-28 20:00:00|2378.7|2378.4|2379.9|2378.9|2380.9|2380.6|2377.9|2377.6|8018
1756414800000|2025-08-28 21:00:00|2380.1|2379.1|2379.9|2378.9|2380.7|2379.7|2379.7|2378.7|0
1756418400000|2025-08-28 22:00:00|2380.8|2380.5|2378.9|2378.6|2381.7|2381.4|2378.4|2378.1|766
1756422000000|2025-08-28 23:00:00|2379|2378.7|2379.5|2379.2|2380.1|2379.8|2378.5|2378.2|211
1756425600000|2025-08-29 00:00:00|2379.4|2379.1|2380|2379.7|2382.2|2381.9|2378.9|2378.6|569
1756429200000|2025-08-29 01:00:00|2380.1|2379.8|2379.2|2378.9|2380.9|2380.6|2378.1|2377.8|370
1756432800000|2025-08-29 02:00:00|2379.3|2379|2378.9|2378.6|2379.5|2379.2|2378.1|2377.8|202
1756436400000|2025-08-29 03:00:00|2379|2378.7|2379|2378.7|2380.8|2380.5|2378.8|2378.5|207
1756440000000|2025-08-29 04:00:00|2379.1|2378.8|2378.6|2378.3|2379.7|2379.4|2378.3|2378|126
1756443600000|2025-08-29 05:00:00|2378.7|2378.4|2380.1|2379.8|2380.2|2379.9|2377.1|2376.8|341
1756447200000|2025-08-29 06:00:00|2380.2|2379.9|2378.3|2378|2380.7|2380.4|2377.8|2377.5|406
1756450800000|2025-08-29 07:00:00|2378.2|2377.9|2377|2376.7|2380.6|2380.3|2375.3|2375|1611
1756454400000|2025-08-29 08:00:00|2376.5|2376.2|2371.1|2370.8|2377.4|2377.1|2371.1|2370.8|1851
1756458000000|2025-08-29 09:00:00|2371.2|2370.9|2373.1|2372.8|2374.1|2373.8|2369.9|2369.6|1550
1756461600000|2025-08-29 10:00:00|2373.3|2373|2374.2|2373.9|2374.5|2374.2|2372|2371.7|939
1756465200000|2025-08-29 11:00:00|2374.1|2373.8|2374.3|2374|2375.5|2375.2|2372.9|2372.6|1004
1756468800000|2025-08-29 12:00:00|2374|2373.7|2378.2|2377.9|2382.4|2382.1|2372.2|2371.9|6060
1756472400000|2025-08-29 13:00:00|2378.1|2377.8|2377.4|2377.1|2388.4|2388.1|2373.9|2373.6|27905
1756476000000|2025-08-29 14:00:00|2379|2378.7|2364.8|2364.5|2381|2380.7|2360|2359.7|28595
1756479600000|2025-08-29 15:00:00|2364.4|2364.1|2366.5|2366.2|2367.9|2367.6|2362.7|2362.4|11121
1756483200000|2025-08-29 16:00:00|2366.3|2366|2368.6|2368.3|2370.4|2370.1|2366.1|2365.8|7565
1756486800000|2025-08-29 17:00:00|2368.7|2368.4|2367|2366.7|2368.9|2368.6|2363.1|2362.8|7162
1756490400000|2025-08-29 18:00:00|2367.1|2366.8|2362.5|2362.2|2367.1|2366.8|2360.7|2360.4|8258
1756494000000|2025-08-29 19:00:00|2362.3|2362|2368.5|2368.2|2369.4|2369.1|2360.4|2360.1|35698
1756497600000|2025-08-29 20:00:00|2368.1|2367.8|2369.2|2368.2|2369.6|2369.3|2366.7|2366.4|10776
1756677600000|2025-08-31 22:00:00|2371.2|2370.9|2372.5|2372.2|2373.1|2372.8|2368.8|2368.5|896
1756681200000|2025-08-31 23:00:00|2372.4|2372.1|2371.6|2371.3|2374.1|2373.8|2371|2370.7|662
1756684800000|2025-09-01 00:00:00|2371.7|2371.4|2373.1|2372.8|2373.4|2373.1|2370|2369.7|596
1756688400000|2025-09-01 01:00:00|2373.2|2372.9|2371.1|2370.8|2373.8|2373.5|2370.8|2370.5|409
1756692000000|2025-09-01 02:00:00|2371.2|2370.9|2366.8|2366.5|2371.3|2371|2366|2365.7|574
1756695600000|2025-09-01 03:00:00|2366.9|2366.6|2364.7|2364.4|2369.6|2369.3|2363.6|2363.3|513
1756699200000|2025-09-01 04:00:00|2364.6|2364.3|2364.6|2364.3|2365.8|2365.5|2362.7|2362.4|187
1756702800000|2025-09-01 05:00:00|2364.5|2364.2|2363.6|2363.3|2365.5|2365.2|2362.5|2362.2|327
1756706400000|2025-09-01 06:00:00|2363.5|2363.2|2365.7|2365.4|2368.1|2367.8|2360.7|2360.4|730
1756710000000|2025-09-01 07:00:00|2365.6|2365.3|2368.5|2368.2|2370.2|2369.9|2365.6|2365.3|649
1756713600000|2025-09-01 08:00:00|2368.6|2368.3|2369.9|2369.6|2371.6|2371.3|2367.7|2367.4|433
1756717200000|2025-09-01 09:00:00|2369.8|2369.5|2367.8|2367.5|2369.9|2369.6|2367.5|2367.2|438
1756720800000|2025-09-01 10:00:00|2367.9|2367.6|2365.6|2365.3|2368.5|2368.2|2365|2364.7|437
1756724400000|2025-09-01 11:00:00|2365.3|2365|2364.2|2363.9|2366.9|2366.6|2363.7|2363.4|366
1756728000000|2025-09-01 12:00:00|2364.1|2363.8|2363|2362.7|2364.6|2364.3|2361.3|2361|977
1756731600000|2025-09-01 13:00:00|2363.1|2362.8|2367.2|2366.9|2367.2|2366.9|2359.5|2359.2|1758
1756735200000|2025-09-01 14:00:00|2367|2366.7|2367.7|2367.4|2368.1|2367.8|2365.8|2365.5|1027
1756738800000|2025-09-01 15:00:00|2367.4|2367.1|2368.6|2368.3|2370.5|2370.2|2365.7|2365.4|1611
1756742400000|2025-09-01 16:00:00|2368.7|2368.4|2368.7|2368.4|2370|2369.7|2366.1|2365.8|818
1756746000000|2025-09-01 17:00:00|2368.5|2367.5|2368.9|2367.9|2369.2|2368.2|2368|2367|0
1756749600000|2025-09-01 18:00:00|2368.6|2367.6|2368.4|2367.4|2368.6|2367.6|2368.1|2367.1|0
1756753200000|2025-09-01 19:00:00|2368.7|2367.7|2369.1|2368.1|2369.1|2368.1|2368.4|2367.4|0
1756764000000|2025-09-01 22:00:00|2368.2|2367.2|2364.7|2364.4|2370.2|2369.9|2364.3|2364|803
1756767600000|2025-09-01 23:00:00|2364.9|2364.6|2363.5|2363.2|2365.3|2365|2361.7|2361.4|568
1756771200000|2025-09-02 00:00:00|2363.4|2363.1|2367.2|2366.9|2367.8|2367.5|2363.3|2363|771
1756774800000|2025-09-02 01:00:00|2367.1|2366.8|2365.6|2365.3|2369.6|2369.3|2365.6|2365.3|414
1756778400000|2025-09-02 02:00:00|2365.7|2365.4|2364.7|2364.4|2366.3|2366|2362.4|2362.1|443
1756782000000|2025-09-02 03:00:00|2364.8|2364.5|2365.7|2365.4|2366.4|2366.1|2363.8|2363.5|142
1756785600000|2025-09-02 04:00:00|2365.8|2365.5|2366|2365.7|2366.8|2366.5|2364.9|2364.6|155
1756789200000|2025-09-02 05:00:00|2366.1|2365.8|2363.3|2363|2366.7|2366.4|2363|2362.7|513
1756792800000|2025-09-02 06:00:00|2363.1|2362.8|2366.2|2365.9|2366.7|2366.4|2362.9|2362.6|471
1756796400000|2025-09-02 07:00:00|2366.6|2366.3|2341.6|2341.3|2366.6|2366.3|2339.7|2339.4|4901
1756800000000|2025-09-02 08:00:00|2341.3|2341|2350.4|2350.1|2353.4|2353.1|2340.5|2340.2|4615
1756803600000|2025-09-02 09:00:00|2350.5|2350.2|2350.6|2350.3|2352.9|2352.6|2349.2|2348.9|1074
1756807200000|2025-09-02 10:00:00|2350.5|2350.2|2343.4|2343.1|2352|2351.7|2342.4|2342.1|3000
1756810800000|2025-09-02 11:00:00|2343.5|2343.2|2345.4|2345.1|2346|2345.7|2342.4|2342.1|2632
1756814400000|2025-09-02 12:00:00|2345|2344.7|2329.4|2329.1|2345.2|2344.9|2324.7|2324.4|11967
1756818000000|2025-09-02 13:00:00|2330.2|2329.9|2352.9|2352.6|2353.8|2353.5|2327.9|2327.6|40028
1756821600000|2025-09-02 14:00:00|2352.2|2351.9|2347.5|2347.2|2359.5|2359.2|2343.5|2343.2|29788
1756825200000|2025-09-02 15:00:00|2347.4|2347.1|2332.8|2332.5|2349.2|2348.9|2331.5|2331.2|19100
1756828800000|2025-09-02 16:00:00|2332.6|2332.3|2342.6|2342.3|2342.6|2342.3|2332.6|2332.3|10681
1756832400000|2025-09-02 17:00:00|2342.5|2342.2|2347.5|2347.2|2349.7|2349.4|2341.5|2341.2|10876
1756836000000|2025-09-02 18:00:00|2347.3|2347|2346.3|2346|2349.6|2349.3|2342.7|2342.4|8801
1756839600000|2025-09-02 19:00:00|2346.4|2346.1|2355.3|2355|2356.2|2355.9|2346.4|2346.1|25548
1756843200000|2025-09-02 20:00:00|2355.1|2354.8|2351.2|2350.2|2357.2|2356.9|2350|2349.7|18080
1756846800000|2025-09-02 21:00:00|2351.1|2350.1|2351.9|2350.9|2352|2351|2350.8|2349.8|0
1756850400000|2025-09-02 22:00:00|2351.8|2351.5|2348|2347.7|2352.2|2351.9|2347.6|2347.3|1307
1756854000000|2025-09-02 23:00:00|2347.9|2347.6|2347.1|2346.8|2349.1|2348.8|2346.6|2346.3|580
1756857600000|2025-09-03 00:00:00|2346.9|2346.6|2345.4|2345.1|2347.2|2346.9|2344.2|2343.9|724
1756861200000|2025-09-03 01:00:00|2345.3|2345|2342.8|2342.5|2345.3|2345|2340.6|2340.3|1141
1756864800000|2025-09-03 02:00:00|2342.9|2342.6|2342.4|2342.1|2344.3|2344|2340.8|2340.5|897
1756868400000|2025-09-03 03:00:00|2342.3|2342|2340.6|2340.3|2343.3|2343|2339.2|2338.9|453
1756872000000|2025-09-03 04:00:00|2340.5|2340.2|2340.3|2340|2341.3|2341|2339.5|2339.2|597
1756875600000|2025-09-03 05:00:00|2340.2|2339.9|2337.8|2337.5|2340.3|2340|2336.7|2336.4|704
1756879200000|2025-09-03 06:00:00|2337.7|2337.4|2340.7|2340.4|2343.7|2343.4|2337.4|2337.1|1192
1756882800000|2025-09-03 07:00:00|2340.6|2340.3|2346.2|2345.9|2346.4|2346.1|2338.8|2338.5|2397
1756886400000|2025-09-03 08:00:00|2346|2345.7|2349.9|2349.6|2351.4|2351.1|2345.8|2345.5|1401
1756890000000|2025-09-03 09:00:00|2350|2349.7|2352.2|2351.9|2353.1|2352.8|2348.8|2348.5|925
1756893600000|2025-09-03 10:00:00|2352|2351.7|2351.5|2351.2|2353.2|2352.9|2350.5|2350.2|911
1756897200000|2025-09-03 11:00:00|2351.4|2351.1|2349.9|2349.6|2352.6|2352.3|2349.3|2349|1736
1756900800000|2025-09-03 12:00:00|2350.4|2350.1|2347.9|2347.6|2353.8|2353.5|2347.1|2346.8|3990
1756904400000|2025-09-03 13:00:00|2347.8|2347.5|2358.6|2358.3|2368.3|2368|2346.7|2346.4|32303
1756908000000|2025-09-03 14:00:00|2359.1|2358.8|2359.5|2359.2|2363.9|2363.6|2354.5|2354.2|23437
1756911600000|2025-09-03 15:00:00|2359.6|2359.3|2348.8|2348.5|2359.8|2359.5|2347.4|2347.1|18267
1756915200000|2025-09-03 16:00:00|2348.7|2348.4|2348.2|2347.9|2351.3|2351|2345.4|2345.1|10971
1756918800000|2025-09-03 17:00:00|2348.3|2348|2342.6|2342.3|2352.9|2352.6|2340.8|2340.5|14171
1756922400000|2025-09-03 18:00:00|2342.7|2342.4|2345.1|2344.8|2347.8|2347.5|2340.4|2340.1|12222
1756926000000|2025-09-03 19:00:00|2345|2344.7|2352.6|2352.3|2354.9|2354.6|2341.7|2341.4|27177
1756929600000|2025-09-03 20:00:00|2352.5|2352.2|2357|2356|2357.4|2357.1|2352.5|2352.2|8699
1756933200000|2025-09-03 21:00:00|2356.9|2355.9|2357.1|2356.1|2357.2|2356.2|2356.8|2355.8|0
1756936800000|2025-09-03 22:00:00|2355.9|2355.6|2353.3|2353|2355.9|2355.6|2353.3|2353|877
1756940400000|2025-09-03 23:00:00|2353.4|2353.1|2354.6|2354.3|2356.6|2356.3|2353.4|2353.1|561
1756944000000|2025-09-04 00:00:00|2354.5|2354.2|2360.4|2360.1|2361.6|2361.3|2353.9|2353.6|1207
1756947600000|2025-09-04 01:00:00|2360.3|2360|2359.4|2359.1|2361.1|2360.8|2358|2357.7|376
1756951200000|2025-09-04 02:00:00|2359.5|2359.2|2358|2357.7|2362.4|2362.1|2357.4|2357.1|604
1756954800000|2025-09-04 03:00:00|2358.1|2357.8|2356.3|2356|2358.2|2357.9|2355.6|2355.3|456
1756958400000|2025-09-04 04:00:00|2356.5|2356.2|2359.5|2359.2|2359.7|2359.4|2356.4|2356.1|241
1756962000000|2025-09-04 05:00:00|2359.4|2359.1|2358.1|2357.8|2360.8|2360.5|2356.7|2356.4|664
1756965600000|2025-09-04 06:00:00|2358.2|2357.9|2355.9|2355.6|2359.9|2359.6|2355.8|2355.5|675
1756969200000|2025-09-04 07:00:00|2355.8|2355.5|2357.5|2357.2|2359.9|2359.6|2355.3|2355|1353
1756972800000|2025-09-04 08:00:00|2357.4|2357.1|2354.4|2354.1|2358.2|2357.9|2353.2|2352.9|1851
1756976400000|2025-09-04 09:00:00|2354.5|2354.2|2357.4|2357.1|2357.8|2357.5|2353.9|2353.6|1102
1756980000000|2025-09-04 10:00:00|2357.3|2357|2359.2|2358.9|2361.3|2361|2356.6|2356.3|1796
1756983600000|2025-09-04 11:00:00|2359.1|2358.8|2358|2357.7|2360.8|2360.5|2355.9|2355.6|1410
1756987200000|2025-09-04 12:00:00|2358.1|2357.8|2358.6|2358.3|2361.6|2361.3|2355|2354.7|5132
1756990800000|2025-09-04 13:00:00|2358.5|2358.2|2361|2360.7|2363.6|2363.3|2351.8|2351.5|20822
1756994400000|2025-09-04 14:00:00|2360.5|2360.2|2359.5|2359.2|2363.4|2363.1|2352.6|2352.3|18888
1756998000000|2025-09-04 15:00:00|2359.4|2359.1|2364.1|2363.8|2366.6|2366.3|2358|2357.7|11457
1757001600000|2025-09-04 16:00:00|2364|2363.7|2361.8|2361.5|2366.3|2366|2360.6|2360.3|8497
1757005200000|2025-09-04 17:00:00|2361.9|2361.6|2369.4|2369.1|2369.8|2369.5|2361.5|2361.2|8734
1757008800000|2025-09-04 18:00:00|2369.3|2369|2370.6|2370.3|2371.9|2371.6|2369.2|2368.9|9463
1757012400000|2025-09-04 19:00:00|2370.5|2370.2|2381.8|2381.5|2382.7|2382.4|2370.2|2369.9|26289
1757016000000|2025-09-04 20:00:00|2381.5|2381.2|2381.9|2380.9|2383.4|2383.1|2380.4|2380.1|10115
1757019600000|2025-09-04 21:00:00|2382|2381|2383|2382|2383.1|2382.1|2381.9|2380.9|0
1757023200000|2025-09-04 22:00:00|2380.3|2380|2381.3|2381|2381.9|2381.6|2379.9|2379.6|720
1757026800000|2025-09-04 23:00:00|2381.1|2380.8|2380.5|2380.2|2382.3|2382|2380.1|2379.8|575
1757030400000|2025-09-05 00:00:00|2380.6|2380.3|2381|2380.7|2382.7|2382.4|2380|2379.7|644
1757034000000|2025-09-05 01:00:00|2381.1|2380.8|2382|2381.7|2382.1|2381.8|2380.5|2380.2|319
1757037600000|2025-09-05 02:00:00|2381.9|2381.6|2381.6|2381.3|2382.1|2381.8|2381.1|2380.8|254
1757041200000|2025-09-05 03:00:00|2381.5|2381.2|2381.6|2381.3|2381.7|2381.4|2380.6|2380.3|220
1757044800000|2025-09-05 04:00:00|2381.7|2381.4|2381.6|2381.3|2383|2382.7|2381.2|2380.9|274
1757048400000|2025-09-05 05:00:00|2381.7|2381.4|2384.5|2384.2|2385.6|2385.3|2381.3|2381|390
1757052000000|2025-09-05 06:00:00|2384.6|2384.3|2384.7|2384.4|2387|2386.7|2384.1|2383.8|625
1757055600000|2025-09-05 07:00:00|2385|2384.7|2384.5|2384.2|2386.2|2385.9|2382.2|2381.9|965
1757059200000|2025-09-05 08:00:00|2384|2383.7|2384.5|2384.2|2384.7|2384.4|2383.4|2383.1|941
1757062800000|2025-09-05 09:00:00|2384.6|2384.3|2385.3|2385|2386.1|2385.8|2384.3|2384|1125
1757066400000|2025-09-05 10:00:00|2385.4|2385.1|2386.3|2386|2386.9|2386.6|2384.7|2384.4|969
1757070000000|2025-09-05 11:00:00|2386.4|2386.1|2383|2382.7|2388.5|2388.2|2382.9|2382.6|2381
1757073600000|2025-09-05 12:00:00|2383.6|2383.3|2392.4|2392.1|2401.2|2400.9|2367.6|2367.3|21951
1757077200000|2025-09-05 13:00:00|2392.6|2392.3|2406.9|2406.6|2412.1|2411.8|2390.9|2390.6|32666
1757080800000|2025-09-05 14:00:00|2406.7|2406.4|2366|2365.7|2407.1|2406.8|2364.5|2364.2|48231
1757084400000|2025-09-05 15:00:00|2365.9|2365.6|2382.8|2382.5|2387.6|2387.3|2365.8|2365.5|25413
1757088000000|2025-09-05 16:00:00|2383.1|2382.8|2387.6|2387.3|2389|2388.7|2381.3|2381|12543
1757091600000|2025-09-05 17:00:00|2387.4|2387.1|2379|2378.7|2388.3|2388|2376.5|2376.2|11744
1757095200000|2025-09-05 18:00:00|2378.9|2378.6|2387.3|2387|2387.4|2387.1|2378.1|2377.8|13082
1757098800000|2025-09-05 19:00:00|2386.8|2386.5|2392.3|2392|2394|2393.7|2385.4|2385.1|31988
1757102400000|2025-09-05 20:00:00|2392.4|2392.1|2392.6|2391.6|2393.5|2393.2|2390.9|2390.6|8482
1757282400000|2025-09-07 22:00:00|2392.3|2391.3|2392.2|2391.9|2393.7|2393.4|2387|2386.7|2590
1757286000000|2025-09-07 23:00:00|2392.3|2392|2394.1|2393.8|2395.3|2395|2391.5|2391.2|1194
1757289600000|2025-09-08 00:00:00|2394|2393.7|2393.1|2392.8|2397.2|2396.9|2392.9|2392.6|912
1757293200000|2025-09-08 01:00:00|2393|2392.7|2394.5|2394.2|2395.9|2395.6|2392.7|2392.4|366
1757296800000|2025-09-08 02:00:00|2394.6|2394.3|2392.7|2392.4|2394.7|2394.4|2390.6|2390.3|454
1757300400000|2025-09-08 03:00:00|2392.9|2392.6|2394.3|2394|2395.3|2395|2392.7|2392.4|230
1757304000000|2025-09-08 04:00:00|2394.2|2393.9|2392.6|2392.3|2394.5|2394.2|2391.9|2391.6|194
1757307600000|2025-09-08 05:00:00|2392.5|2392.2|2392.6|2392.3|2394.7|2394.4|2392.1|2391.8|295
1757311200000|2025-09-08 06:00:00|2392.5|2392.2|2395.4|2395.1|2396.8|2396.5|2392.5|2392.2|703
1757314800000|2025-09-08 07:00:00|2395.5|2395.2|2396|2395.7|2399.5|2399.2|2394.7|2394.4|1582
1757318400000|2025-09-08 08:00:00|2396.1|2395.8|2394.6|2394.3|2396.8|2396.5|2394.1|2393.8|1178
1757322000000|2025-09-08 09:00:00|2394.7|2394.4|2394.8|2394.5|2395.3|2395|2393.1|2392.8|1133
1757325600000|2025-09-08 10:00:00|2394.9|2394.6|2397.6|2397.3|2399.6|2399.3|2394.6|2394.3|1352
1757329200000|2025-09-08 11:00:00|2397.7|2397.4|2397.1|2396.8|2399.4|2399.1|2395.6|2395.3|1179
1757332800000|2025-09-08 12:00:00|2397|2396.7|2399.6|2399.3|2400.7|2400.4|2394.3|2394|2819
1757336400000|2025-09-08 13:00:00|2399.7|2399.4|2384.5|2384.2|2403.3|2403|2381.2|2380.9|34081
1757340000000|2025-09-08 14:00:00|2384.4|2384.1|2393.5|2393.2|2394.5|2394.2|2378.6|2378.3|23934
1757343600000|2025-09-08 15:00:00|2393.6|2393.3|2391.2|2390.9|2397.2|2396.9|2387.7|2387.4|15015
1757347200000|2025-09-08 16:00:00|2391.1|2390.8|2390.4|2390.1|2392.1|2391.8|2387.4|2387.1|8409
1757350800000|2025-09-08 17:00:00|2390.3|2390|2387.9|2387.6|2394.7|2394.4|2386.8|2386.5|8009
1757354400000|2025-09-08 18:00:00|2387.8|2387.5|2397.5|2397.2|2398.2|2397.9|2387.4|2387.1|9119
1757358000000|2025-09-08 19:00:00|2397.4|2397.1|2397.8|2397.5|2397.9|2397.6|2391.1|2390.8|28120
1757361600000|2025-09-08 20:00:00|2397.7|2397.4|2397.9|2396.9|2398.7|2398.4|2397.2|2396.8|8400
1757365200000|2025-09-08 21:00:00|2397.6|2396.6|2399.1|2398.1|2399.3|2398.3|2397.5|2396.5|0
1757368800000|2025-09-08 22:00:00|2399|2398|2400.9|2400.6|2401.1|2400.8|2397.5|2397.2|1420
1757372400000|2025-09-08 23:00:00|2401|2400.7|2399.4|2399.1|2401.5|2401.2|2398.8|2398.5|356
1757376000000|2025-09-09 00:00:00|2399.5|2399.2|2397|2396.7|2399.9|2399.6|2396.8|2396.5|485
1757379600000|2025-09-09 01:00:00|2396.8|2396.5|2396.3|2396|2397.7|2397.4|2394.6|2394.3|534
1757383200000|2025-09-09 02:00:00|2396.4|2396.1|2399.3|2399|2400.6|2400.3|2396.4|2396.1|309
1757386800000|2025-09-09 03:00:00|2399.2|2398.9|2399.9|2399.6|2400.9|2400.6|2399.1|2398.8|319
1757390400000|2025-09-09 04:00:00|2399.8|2399.5|2399.4|2399.1|2399.9|2399.6|2398.9|2398.6|122
1757394000000|2025-09-09 05:00:00|2399.3|2399|2399.1|2398.8|2400|2399.7|2396.6|2396.3|458
1757397600000|2025-09-09 06:00:00|2399.2|2398.9|2401.2|2400.9|2402.7|2402.4|2398.5|2398.2|1045
1757401200000|2025-09-09 07:00:00|2401.4|2401.1|2399.9|2399.6|2403.9|2403.6|2399.5|2399.2|892
1757404800000|2025-09-09 08:00:00|2399.8|2399.5|2396.6|2396.3|2400.4|2400.1|2395.9|2395.6|1394
1757408400000|2025-09-09 09:00:00|2396.5|2396.2|2397.5|2397.2|2398.2|2397.9|2396|2395.7|1002
1757412000000|2025-09-09 10:00:00|2397.6|2397.3|2397.3|2397|2398.4|2398.1|2396.5|2396.2|823
1757415600000|2025-09-09 11:00:00|2397.4|2397.1|2396.6|2396.3|2398.6|2398.3|2395.1|2394.8|1122
1757419200000|2025-09-09 12:00:00|2396.5|2396.2|2395.7|2395.4|2399.3|2399|2395.7|2395.4|2420
1757422800000|2025-09-09 13:00:00|2395.8|2395.5|2389|2388.7|2396.4|2396.1|2384.5|2384.2|29312
1757426400000|2025-09-09 14:00:00|2389.1|2388.8|2376.4|2376.1|2394.8|2394.5|2369|2368.7|41327
1757430000000|2025-09-09 15:00:00|2376.3|2376|2376.7|2376.4|2383.5|2383.2|2375.3|2375|20500
1757433600000|2025-09-09 16:00:00|2376.8|2376.5|2376.6|2376.3|2381.3|2381|2375.5|2375.2|9893
1757437200000|2025-09-09 17:00:00|2376.5|2376.2|2382.3|2382|2383.4|2383.1|2374.8|2374.5|9776
1757440800000|2025-09-09 18:00:00|2382.2|2381.9|2385.2|2384.9|2385.7|2385.4|2382.2|2381.9|8057
1757444400000|2025-09-09 19:00:00|2385.3|2385|2383.7|2383.4|2386.5|2386.2|2378.2|2377.9|25257
1757448000000|2025-09-09 20:00:00|2383.6|2383.3|2378.5|2377.5|2383.9|2383.6|2377.2|2376.9|11639
1757451600000|2025-09-09 21:00:00|2379.2|2378.2|2380.3|2379.3|2381|2380|2378.9|2377.9|0
1757455200000|2025-09-09 22:00:00|2377.3|2377|2377.1|2376.8|2379.3|2379|2376.8|2376.5|1073
1757458800000|2025-09-09 23:00:00|2377.2|2376.9|2374.2|2373.9|2377.3|2377|2373|2372.7|1123
1757462400000|2025-09-10 00:00:00|2374.1|2373.8|2375.1|2374.8|2377.5|2377.2|2373.7|2373.4|1101
1757466000000|2025-09-10 01:00:00|2375.2|2374.9|2377.9|2377.6|2378.6|2378.3|2374.1|2373.8|706
1757469600000|2025-09-10 02:00:00|2378.1|2377.8|2379|2378.7|2379.3|2379|2377|2376.7|254
1757473200000|2025-09-10 03:00:00|2378.9|2378.6|2379.9|2379.6|2380.1|2379.8|2378.8|2378.5|162
1757476800000|2025-09-10 04:00:00|2380|2379.7|2380.4|2380.1|2380.5|2380.2|2379|2378.7|167
1757480400000|2025-09-10 05:00:00|2380.3|2380|2378.2|2377.9|2380.6|2380.3|2377.6|2377.3|638
1757484000000|2025-09-10 06:00:00|2378.3|2378|2377.4|2377.1|2378.5|2378.2|2376.3|2376|863
1757487600000|2025-09-10 07:00:00|2376.9|2376.6|2380.3|2380|2382.2|2381.9|2376.4|2376.1|1255
1757491200000|2025-09-10 08:00:00|2380.4|2380.1|2376.1|2375.8|2380.9|2380.6|2374.7|2374.4|1076
1757494800000|2025-09-10 09:00:00|2376.2|2375.9|2377.4|2377.1|2377.6|2377.3|2374.1|2373.8|1459
1757498400000|2025-09-10 10:00:00|2377.3|2377|2377.3|2377|2377.9|2377.6|2375.5|2375.2|1069
1757502000000|2025-09-10 11:00:00|2377.5|2377.2|2378.7|2378.4|2379|2378.7|2374.6|2374.3|1851
1757505600000|2025-09-10 12:00:00|2378.2|2377.9|2392|2391.7|2399.9|2399.6|2376.9|2376.6|12986
1757509200000|2025-09-10 13:00:00|2391.9|2391.6|2395.7|2395.4|2397.5|2397.2|2383.8|2383.5|33646
1757512800000|2025-09-10 14:00:00|2395.6|2395.3|2385.2|2384.9|2397.6|2397.3|2383.6|2383.3|21843
1757516400000|2025-09-10 15:00:00|2385.1|2384.8|2385.3|2385|2386.3|2386|2379.7|2379.4|14003
1757520000000|2025-09-10 16:00:00|2385.4|2385.1|2382.6|2382.3|2386.1|2385.8|2377|2376.7|9795
1757523600000|2025-09-10 17:00:00|2382.4|2382.1|2378|2377.7|2386.8|2386.5|2375.7|2375.4|10509
1757527200000|2025-09-10 18:00:00|2377.9|2377.6|2381.4|2381.1|2382|2381.7|2375.2|2374.9|9413
1757530800000|2025-09-10 19:00:00|2381.6|2381.3|2379.2|2378.9|2382.2|2381.9|2369.5|2369.2|28075
1757534400000|2025-09-10 20:00:00|2379|2378.7|2377.3|2376.3|2380.3|2380|2376.4|2376.1|7314
1757538000000|2025-09-10 21:00:00|2377.2|2376.2|2377|2376|2377.4|2376.4|2376.6|2375.6|0
1757541600000|2025-09-10 22:00:00|2377.1|2376.1|2380.1|2379.8|2381.3|2381|2375.5|2375.2|926
1757545200000|2025-09-10 23:00:00|2380|2379.7|2380.1|2379.8|2382.4|2382.1|2379.3|2379|472
1757548800000|2025-09-11 00:00:00|2380|2379.7|2379.6|2379.3|2380.4|2380.1|2377.8|2377.5|335
1757552400000|2025-09-11 01:00:00|2379.5|2379.2|2381|2380.7|2381|2380.7|2379.1|2378.8|338
1757556000000|2025-09-11 02:00:00|2380.9|2380.6|2381.2|2380.9|2381.8|2381.5|2380|2379.7|352
1757559600000|2025-09-11 03:00:00|2381.1|2380.8|2381|2380.7|2381.8|2381.5|2380.8|2380.5|258
1757563200000|2025-09-11 04:00:00|2381.1|2380.8|2378.8|2378.5|2381.8|2381.5|2378.5|2378.2|330
1757566800000|2025-09-11 05:00:00|2378.9|2378.6|2378.3|2378|2379.7|2379.4|2376.9|2376.6|201
1757570400000|2025-09-11 06:00:00|2378.2|2377.9|2382.6|2382.3|2382.9|2382.6|2377.6|2377.3|426
1757574000000|2025-09-11 07:00:00|2382.7|2382.4|2378.4|2378.1|2382.9|2382.6|2376.8|2376.5|2215
1757577600000|2025-09-11 08:00:00|2378.6|2378.3|2372.7|2372.4|2379.1|2378.8|2372.5|2372.2|2414
1757581200000|2025-09-11 09:00:00|2373|2372.7|2379.4|2379.1|2379.6|2379.3|2373|2372.7|1354
1757584800000|2025-09-11 10:00:00|2379.6|2379.3|2381.6|2381.3|2381.9|2381.6|2378.8|2378.5|995
1757588400000|2025-09-11 11:00:00|2381.7|2381.4|2383.7|2383.4|2385.8|2385.5|2381.6|2381.3|2046
1757592000000|2025-09-11 12:00:00|2384|2383.7|2390|2389.7|2392.6|2392.3|2372|2371.7|25026
1757595600000|2025-09-11 13:00:00|2390.3|2390|2402.3|2402|2402.6|2402.3|2377.3|2377|36951
1757599200000|2025-09-11 14:00:00|2402.1|2401.8|2410.1|2409.8|2415.6|2415.3|2400.6|2400.3|33740
1757602800000|2025-09-11 15:00:00|2410.2|2409.9|2412.5|2412.2|2415.9|2415.6|2407.7|2407.4|17428
1757606400000|2025-09-11 16:00:00|2412.6|2412.3|2416|2415.7|2416.1|2415.8|2412.3|2412|13340
1757610000000|2025-09-11 17:00:00|2415.9|2415.6|2419.7|2419.4|2420.7|2420.4|2414|2413.7|12064
1757613600000|2025-09-11 18:00:00|2419.8|2419.5|2413.4|2413.1|2421.6|2421.3|2412|2411.7|15308
1757617200000|2025-09-11 19:00:00|2413.3|2413|2422.5|2422.2|2424|2423.7|2413.2|2412.9|30481
1757620800000|2025-09-11 20:00:00|2422.2|2421.9|2419.5|2418.5|2422.3|2422|2418.8|2418.5|9698
1757624400000|2025-09-11 21:00:00|2419.4|2418.4|2421.7|2420.7|2421.8|2420.8|2419.2|2418.2|0
1757628000000|2025-09-11 22:00:00|2419.9|2419.6|2418.1|2417.8|2419.9|2419.6|2417.1|2416.8|840
1757631600000|2025-09-11 23:00:00|2418|2417.7|2418.4|2418.1|2419.2|2418.9|2417.7|2417.4|255
1757635200000|2025-09-12 00:00:00|2418.5|2418.2|2417.3|2417|2418.8|2418.5|2417.2|2416.9|394
1757638800000|2025-09-12 01:00:00|2417.5|2417.2|2414.6|2414.3|2417.5|2417.2|2414.4|2414.1|422
1757642400000|2025-09-12 02:00:00|2414.8|2414.5|2416.6|2416.3|2417.3|2417|2414.2|2413.9|670
1757646000000|2025-09-12 03:00:00|2416.5|2416.2|2416.3|2416|2416.8|2416.5|2414.9|2414.6|258
1757649600000|2025-09-12 04:00:00|2416.2|2415.9|2416.2|2415.9|2417.1|2416.8|2416|2415.7|249
1757653200000|2025-09-12 05:00:00|2416.1|2415.8|2417.6|2417.3|2418.2|2417.9|2416.1|2415.8|621
1757656800000|2025-09-12 06:00:00|2417.7|2417.4|2414.7|2414.4|2417.7|2417.4|2412.3|2412|1018
1757660400000|2025-09-12 07:00:00|2414.8|2414.5|2414.4|2414.1|2417.4|2417.1|2413.9|2413.6|1573
1757664000000|2025-09-12 08:00:00|2414.5|2414.2|2412.5|2412.2|2415.4|2415.1|2409.2|2408.9|2932
1757667600000|2025-09-12 09:00:00|2412.6|2412.3|2411.8|2411.5|2412.8|2412.5|2410.2|2409.9|1513
1757671200000|2025-09-12 10:00:00|2411.9|2411.6|2413.4|2413.1|2414.5|2414.2|2411.4|2411.1|1644
1757674800000|2025-09-12 11:00:00|2413.5|2413.2|2413.1|2412.8|2415.1|2414.8|2411.8|2411.5|1915
1757678400000|2025-09-12 12:00:00|2413.3|2413|2414.8|2414.5|2414.9|2414.6|2410.6|2410.3|5634
1757682000000|2025-09-12 13:00:00|2414.9|2414.6|2411.7|2411.4|2417.9|2417.6|2408.3|2408|37119
1757685600000|2025-09-12 14:00:00|2410.5|2410.2|2406|2405.7|2411.1|2410.8|2402.2|2401.9|28130
1757689200000|2025-09-12 15:00:00|2406.1|2405.8|2401.8|2401.5|2406.1|2405.8|2400.9|2400.6|22755
1757692800000|2025-09-12 16:00:00|2401.9|2401.6|2404.9|2404.6|2405|2404.7|2400.3|2400|23962
1757696400000|2025-09-12 17:00:00|2405|2404.7|2405.6|2405.3|2406.9|2406.6|2402|2401.7|17490
1757700000000|2025-09-12 18:00:00|2405.7|2405.4|2406.5|2406.2|2410.8|2410.5|2405.3|2405|18486
1757703600000|2025-09-12 19:00:00|2406.4|2406.1|2398.2|2397.9|2408.3|2408|2396.9|2396.6|38690
1757707200000|2025-09-12 20:00:00|2397.6|2397.3|2398.7|2397.7|2400|2399.7|2396.8|2396.5|8118
1757887200000|2025-09-14 22:00:00|2402.4|2401.4|2400.8|2400.5|2402.6|2401.9|2398.8|2398.5|408
1757890800000|2025-09-14 23:00:00|2400.9|2400.6|2399.2|2398.9|2401.1|2400.8|2398.8|2398.5|118
1757894400000|2025-09-15 00:00:00|2399.3|2399|2399.5|2399.2|2399.7|2399.4|2397.5|2397.2|222
1757898000000|2025-09-15 01:00:00|2399.6|2399.3|2400.1|2399.8|2400.3|2400|2398.9|2398.6|139
1757901600000|2025-09-15 02:00:00|2400.2|2399.9|2400.5|2400.2|2400.6|2400.3|2399.3|2399|88
1757905200000|2025-09-15 03:00:00|2400.6|2400.3|2400.1|2399.8|2401.1|2400.8|2399.7|2399.4|92
1757908800000|2025-09-15 04:00:00|2400|2399.7|2400.5|2400.2|2401.3|2401|2399.5|2399.2|69
1757912400000|2025-09-15 05:00:00|2400.4|2400.1|2400.8|2400.5|2401.2|2400.9|2399.1|2398.8|270
1757916000000|2025-09-15 06:00:00|2400.9|2400.6|2403|2402.7|2404.1|2403.8|2400.9|2400.6|708
1757919600000|2025-09-15 07:00:00|2402.5|2402.2|2405|2404.7|2405.4|2405.1|2401.3|2401|1521
1757923200000|2025-09-15 08:00:00|2404.5|2404.2|2406.4|2406.1|2407.6|2407.3|2401.1|2400.8|2899
1757926800000|2025-09-15 09:00:00|2406.3|2406|2406.4|2406.1|2407.4|2407.1|2405.1|2404.8|2070
1757930400000|2025-09-15 10:00:00|2406.5|2406.2|2406.1|2405.8|2406.8|2406.5|2405|2404.7|1584
1757934000000|2025-09-15 11:00:00|2406.4|2406.1|2405.9|2405.6|2406.4|2406.1|2403.7|2403.4|2814
1757937600000|2025-09-15 12:00:00|2405.8|2405.5|2407.8|2407.5|2409|2408.7|2405.2|2404.9|9298
1757941200000|2025-09-15 13:00:00|2407.7|2407.4|2411.6|2411.3|2412|2411.7|2399.6|2399.3|46861
1757944800000|2025-09-15 14:00:00|2411.9|2411.6|2413|2412.7|2414.3|2414|2400.4|2400.1|52142
1757948400000|2025-09-15 15:00:00|2413.1|2412.8|2407.4|2407.1|2413.6|2413.3|2405.1|2404.8|40644
1757952000000|2025-09-15 16:00:00|2407.5|2407.2|2407.2|2406.9|2410.3|2410|2405.5|2405.2|28239
1757955600000|2025-09-15 17:00:00|2407.1|2406.8|2410.1|2409.8|2412.8|2412.5|2402.3|2402|21516
1757959200000|2025-09-15 18:00:00|2410|2409.7|2405.5|2405.2|2410.1|2409.8|2402.8|2402.5|26196
1757962800000|2025-09-15 19:00:00|2405.6|2405.3|2407.5|2407.2|2409|2408.7|2403.4|2403.1|39275
1757966400000|2025-09-15 20:00:00|2407.3|2407|2404.2|2403.2|2407.4|2407.1|2403.7|2403.2|7348
1757970000000|2025-09-15 21:00:00|2404.4|2403.4|2404.1|2403.1|2404.6|2403.6|2404|2403|0
1757973600000|2025-09-15 22:00:00|2404.2|2403.2|2401.7|2401.4|2406.2|2405.9|2400.8|2400.5|519
1757977200000|2025-09-15 23:00:00|2401.6|2401.3|2406.7|2406.4|2407.5|2407.2|2401.1|2400.8|132
1757980800000|2025-09-16 00:00:00|2406.8|2406.5|2406.8|2406.5|2406.9|2406.6|2404.9|2404.6|212
1757984400000|2025-09-16 01:00:00|2406.9|2406.6|2406.2|2405.9|2408|2407.7|2405.9|2405.6|104
1757988000000|2025-09-16 02:00:00|2406.1|2405.8|2407.6|2407.3|2409.4|2409.1|2406.1|2405.8|55
1757991600000|2025-09-16 03:00:00|2407.7|2407.4|2409.7|2409.4|2410.3|2410|2407.5|2407.2|67
1757995200000|2025-09-16 04:00:00|2409.6|2409.3|2409.7|2409.4|2409.8|2409.5|2408.8|2408.5|56
1757998800000|2025-09-16 05:00:00|2409.6|2409.3|2410.1|2409.8|2411.3|2411|2409.1|2408.8|67
1758002400000|2025-09-16 06:00:00|2410|2409.7|2407.3|2407|2411.5|2411.2|2407.3|2407|419
1758006000000|2025-09-16 07:00:00|2407.5|2407.2|2411.4|2411.1|2411.7|2411.4|2406.6|2406.3|1748
1758009600000|2025-09-16 08:00:00|2410.8|2410.5|2413|2412.7|2414.5|2414.2|2410.4|2410.1|2335
1758013200000|2025-09-16 09:00:00|2413.1|2412.8|2410.3|2410|2413.3|2413|2409.6|2409.3|6005
1758016800000|2025-09-16 10:00:00|2410.2|2409.9|2408.6|2408.3|2410.3|2410|2408|2407.7|2487
1758020400000|2025-09-16 11:00:00|2408.5|2408.2|2407.5|2407.2|2409.2|2408.9|2405.8|2405.5|3768
1758024000000|2025-09-16 12:00:00|2407.4|2407.1|2406.5|2406.2|2409.6|2409.3|2405|2404.7|9747
1758027600000|2025-09-16 13:00:00|2406.6|2406.3|2396.3|2396|2409.9|2409.6|2392.7|2392.4|37276
1758031200000|2025-09-16 14:00:00|2396.5|2396.2|2393.3|2393|2396.5|2396.2|2387.4|2387.1|38554
1758034800000|2025-09-16 15:00:00|2393.6|2393.3|2394.7|2394.4|2394.8|2394.5|2387.4|2387.1|29751
1758038400000|2025-09-16 16:00:00|2394.5|2394.2|2396.2|2395.9|2397.3|2397|2390.7|2390.4|23566
1758042000000|2025-09-16 17:00:00|2395.5|2395.2|2401.2|2400.9|2401.8|2401.5|2395.1|2394.8|27127
1758045600000|2025-09-16 18:00:00|2401.1|2400.8|2401.2|2400.9|2402.4|2402.1|2395.9|2395.6|21349
1758049200000|2025-09-16 19:00:00|2401.1|2400.8|2402.4|2402.1|2405.2|2404.9|2397.1|2396.8|51164
1758052800000|2025-09-16 20:00:00|2402.3|2402|2406.1|2405.1|2408.1|2407.8|2402.3|2402|11732
1758056400000|2025-09-16 21:00:00|2406.5|2405.5|2405.5|2404.5|2406.5|2405.5|2405.2|2404.2|0
1758060000000|2025-09-16 22:00:00|2405.9|2404.9|2406.4|2406.1|2406.9|2406.6|2404.1|2403.8|753
1758063600000|2025-09-16 23:00:00|2406.5|2406.2|2405.7|2405.4|2406.7|2406.4|2404.4|2404.1|454
1758067200000|2025-09-17 00:00:00|2405.6|2405.3|2405.2|2404.9|2407.3|2407|2404.4|2404.1|478
1758070800000|2025-09-17 01:00:00|2405.3|2405|2402.8|2402.5|2406.1|2405.8|2401.6|2401.3|1195
1758074400000|2025-09-17 02:00:00|2402.9|2402.6|2402.5|2402.2|2403.1|2402.8|2401|2400.7|251
1758078000000|2025-09-17 03:00:00|2402.4|2402.1|2402.5|2402.2|2403|2402.7|2402|2401.7|149
1758081600000|2025-09-17 04:00:00|2402.6|2402.3|2403.4|2403.1|2403.6|2403.3|2402.1|2401.8|187
1758085200000|2025-09-17 05:00:00|2403.3|2403|2403.4|2403.1|2403.8|2403.5|2401.7|2401.4|514
1758088800000|2025-09-17 06:00:00|2403.5|2403.2|2405|2404.7|2405.6|2405.3|2402.2|2401.9|564
1758092400000|2025-09-17 07:00:00|2404.8|2404.5|2407.1|2406.8|2407.2|2406.9|2403.5|2403.2|2168
1758096000000|2025-09-17 08:00:00|2406.8|2406.5|2403.9|2403.6|2407|2406.7|2401.8|2401.5|3181
1758099600000|2025-09-17 09:00:00|2404.1|2403.8|2404.3|2404|2405.2|2404.9|2403.1|2402.8|1878
1758103200000|2025-09-17 10:00:00|2404.2|2403.9|2400.6|2400.3|2404.4|2404.1|2400.4|2400.1|1720
1758106800000|2025-09-17 11:00:00|2400.8|2400.5|2404.5|2404.2|2405.3|2405|2400.4|2400.1|2324
1758110400000|2025-09-17 12:00:00|2404.3|2404|2411.7|2411.4|2411.9|2411.6|2404.1|2403.8|8552
1758114000000|2025-09-17 13:00:00|2411.8|2411.5|2422.7|2422.4|2423.9|2423.6|2407.1|2406.8|31395
1758117600000|2025-09-17 14:00:00|2423.1|2422.8|2427.1|2426.8|2427.4|2427.1|2418.2|2417.9|28763
1758121200000|2025-09-17 15:00:00|2427.5|2427.2|2429.5|2429.2|2431.2|2430.9|2424.3|2424|20295
1758124800000|2025-09-17 16:00:00|2429.6|2429.3|2417.9|2417.6|2430.4|2430.1|2416.8|2416.5|22470
1758128400000|2025-09-17 17:00:00|2417.8|2417.5|2423.4|2423.1|2423.8|2423.5|2417.2|2416.9|14822
1758132000000|2025-09-17 18:00:00|2423.5|2423.2|2415.4|2415.1|2462.8|2462.5|2390.2|2389.9|105682
1758135600000|2025-09-17 19:00:00|2414.9|2414.6|2409.3|2409|2426.1|2425.8|2405|2404.7|59978
1758139200000|2025-09-17 20:00:00|2409.2|2408.9|2410.8|2409.8|2412.3|2412|2406.1|2405.8|11484
1758142800000|2025-09-17 21:00:00|2410.9|2409.9|2411|2410|2411.3|2410.3|2410.8|2409.8|0
1758146400000|2025-09-17 22:00:00|2410.8|2410.5|2418.5|2418.2|2420.4|2420.1|2410.7|2410.4|1695
1758150000000|2025-09-17 23:00:00|2418.6|2418.3|2419.8|2419.5|2420.7|2420.4|2418.4|2418.1|833
1758153600000|2025-09-18 00:00:00|2419.9|2419.6|2416|2415.7|2419.9|2419.6|2415|2414.7|910
1758157200000|2025-09-18 01:00:00|2415.9|2415.6|2419|2418.7|2419.2|2418.9|2415.9|2415.6|642
1758160800000|2025-09-18 02:00:00|2418.8|2418.5|2421.9|2421.6|2422.5|2422.2|2418.6|2418.3|669
1758164400000|2025-09-18 03:00:00|2421.7|2421.4|2423.5|2423.2|2425.6|2425.3|2421.7|2421.4|1414
1758168000000|2025-09-18 04:00:00|2423.4|2423.1|2425|2424.7|2426.2|2425.9|2423.1|2422.8|696
1758171600000|2025-09-18 05:00:00|2424.9|2424.6|2420|2419.7|2425|2424.7|2419.2|2418.9|946
1758175200000|2025-09-18 06:00:00|2420.1|2419.8|2420.3|2420|2421|2420.7|2415.2|2414.9|1145
1758178800000|2025-09-18 07:00:00|2420.1|2419.8|2432.4|2432.1|2432.9|2432.6|2419.5|2419.2|4987
1758182400000|2025-09-18 08:00:00|2432.2|2431.9|2444.5|2444.2|2444.7|2444.4|2430.1|2429.8|5575
1758186000000|2025-09-18 09:00:00|2444.6|2444.3|2445.4|2445.1|2448.7|2448.4|2443.5|2443.2|5227
1758189600000|2025-09-18 10:00:00|2445.5|2445.2|2444.3|2444|2448.2|2447.9|2441.7|2441.4|3702
1758193200000|2025-09-18 11:00:00|2443.6|2443.3|2439.7|2439.4|2449.1|2448.8|2437.9|2437.6|5493
1758196800000|2025-09-18 12:00:00|2439.9|2439.6|2428.3|2428|2442.2|2441.9|2428.2|2427.9|9674
1758200400000|2025-09-18 13:00:00|2427.7|2427.4|2439.4|2439.1|2439.5|2439.2|2421.1|2420.8|38394
1758204000000|2025-09-18 14:00:00|2438.9|2438.6|2440.6|2440.3|2455.4|2455.1|2438.9|2438.6|36752
1758207600000|2025-09-18 15:00:00|2440.8|2440.5|2450|2449.7|2451.5|2451.2|2436.9|2436.6|25408
1758211200000|2025-09-18 16:00:00|2449.9|2449.6|2466.9|2466.6|2467.3|2467|2449.6|2449.3|21518
1758214800000|2025-09-18 17:00:00|2466|2465.7|2463.3|2463|2470.1|2469.8|2462.5|2462.2|19794
1758218400000|2025-09-18 18:00:00|2463.2|2462.9|2468.5|2468.2|2468.9|2468.6|2460.6|2460.3|15606
1758222000000|2025-09-18 19:00:00|2468.4|2468.1|2469.3|2469|2472.4|2472.1|2463.3|2463|40322
1758225600000|2025-09-18 20:00:00|2469.2|2468.9|2473|2472|2473|2472.7|2468.7|2468.4|12245
1758229200000|2025-09-18 21:00:00|2473.1|2472.1|2473.5|2472.5|2473.6|2472.6|2473|2472|0
1758232800000|2025-09-18 22:00:00|2472.7|2472.4|2476.1|2475.8|2477.8|2477.5|2472.3|2472|1695
1758236400000|2025-09-18 23:00:00|2476|2475.7|2477.9|2477.6|2479.8|2479.5|2475.4|2475.1|1069
1758240000000|2025-09-19 00:00:00|2478|2477.7|2475.2|2474.9|2481.5|2481.2|2473.2|2472.9|1680
1758243600000|2025-09-19 01:00:00|2475.1|2474.8|2478|2477.7|2478.7|2478.4|2473.3|2473|1016
1758247200000|2025-09-19 02:00:00|2477.9|2477.6|2475.7|2475.4|2479|2478.7|2475.1|2474.8|813
1758250800000|2025-09-19 03:00:00|2475.8|2475.5|2476.8|2476.5|2480|2479.7|2475|2474.7|1050
1758254400000|2025-09-19 04:00:00|2476.9|2476.6|2475.5|2475.2|2477.1|2476.8|2472.6|2472.3|1051
1758258000000|2025-09-19 05:00:00|2475.6|2475.3|2472|2471.7|2476.5|2476.2|2470.4|2470.1|812
1758261600000|2025-09-19 06:00:00|2472.1|2471.8|2466.3|2466|2472.7|2472.4|2465.1|2464.8|2093
1758265200000|2025-09-19 07:00:00|2466.2|2465.9|2468.8|2468.5|2470.3|2470|2462.7|2462.4|2354
1758268800000|2025-09-19 08:00:00|2468.7|2468.4|2469.1|2468.8|2472|2471.7|2467.6|2467.3|1591
1758272400000|2025-09-19 09:00:00|2469|2468.7|2467.6|2467.3|2471.6|2471.3|2467.4|2467.1|1259
1758276000000|2025-09-19 10:00:00|2467.8|2467.5|2467.4|2467.1|2469|2468.7|2465.1|2464.8|2384
1758279600000|2025-09-19 11:00:00|2467.5|2467.2|2470.7|2470.4|2470.9|2470.6|2465.7|2465.4|2474
1758283200000|2025-09-19 12:00:00|2470.4|2470.1|2475.1|2474.8|2476.6|2476.3|2470|2469.7|4537
1758286800000|2025-09-19 13:00:00|2475|2474.7|2465.1|2464.8|2480.8|2480.5|2461.9|2461.6|35677
1758290400000|2025-09-19 14:00:00|2464.9|2464.6|2456.3|2456|2466|2465.7|2453.1|2452.8|30170
1758294000000|2025-09-19 15:00:00|2456.5|2456.2|2454.6|2454.3|2458.9|2458.6|2449.1|2448.8|26722
1758297600000|2025-09-19 16:00:00|2454.5|2454.2|2456.3|2456|2460.1|2459.8|2453.1|2452.8|14849
1758301200000|2025-09-19 17:00:00|2456.2|2455.9|2453.3|2453|2457.5|2457.2|2452.1|2451.8|10143
1758304800000|2025-09-19 18:00:00|2453.2|2452.9|2450.3|2450|2453.9|2453.6|2445.7|2445.4|15675
1758308400000|2025-09-19 19:00:00|2450|2449.7|2449.1|2448.8|2453.1|2452.8|2446.2|2445.9|49195
1758312000000|2025-09-19 20:00:00|2449.2|2448.9|2454.1|2453.1|2454.1|2453.8|2448.4|2448.1|13217
1758492000000|2025-09-21 22:00:00|2452.6|2451.6|2449.9|2449.6|2452.8|2452.5|2448.3|2448|816
1758495600000|2025-09-21 23:00:00|2450|2449.7|2448.2|2447.9|2450.6|2450.3|2448.2|2447.9|408
1758499200000|2025-09-22 00:00:00|2448.3|2448|2445.9|2445.6|2452.6|2452.3|2444.8|2444.5|1183
1758502800000|2025-09-22 01:00:00|2446|2445.7|2448.4|2448.1|2448.9|2448.6|2445.6|2445.3|592
1758506400000|2025-09-22 02:00:00|2448.5|2448.2|2449.4|2449.1|2449.7|2449.4|2447.9|2447.6|289
1758510000000|2025-09-22 03:00:00|2449.3|2449|2451.5|2451.2|2451.9|2451.6|2448.1|2447.8|403
1758513600000|2025-09-22 04:00:00|2451.4|2451.1|2449.4|2449.1|2451.9|2451.6|2449.3|2449|257
1758517200000|2025-09-22 05:00:00|2449.5|2449.2|2449|2448.7|2451.2|2450.9|2449|2448.7|468
1758520800000|2025-09-22 06:00:00|2449.1|2448.8|2446.6|2446.3|2449.3|2449|2446.4|2446.1|991
1758524400000|2025-09-22 07:00:00|2446.5|2446.2|2445.8|2445.5|2448.9|2448.6|2440|2439.7|3304
1758528000000|2025-09-22 08:00:00|2445.5|2445.2|2448.5|2448.2|2452.1|2451.8|2445|2444.7|2038
1758531600000|2025-09-22 09:00:00|2448.4|2448.1|2445.4|2445.1|2448.9|2448.6|2445|2444.7|1150
1758535200000|2025-09-22 10:00:00|2445.5|2445.2|2445.2|2444.9|2447.8|2447.5|2444.5|2444.2|1503
1758538800000|2025-09-22 11:00:00|2445.4|2445.1|2445.4|2445.1|2446.1|2445.8|2444.2|2443.9|1564
1758542400000|2025-09-22 12:00:00|2445.5|2445.2|2444.5|2444.2|2445.8|2445.5|2441.7|2441.4|2517
1758546000000|2025-09-22 13:00:00|2444.4|2444.1|2451|2450.7|2451.5|2451.2|2431.4|2431.1|30909
1758549600000|2025-09-22 14:00:00|2450.8|2450.5|2450.1|2449.8|2450.8|2450.5|2440.8|2440.5|20064
1758553200000|2025-09-22 15:00:00|2449.9|2449.6|2450.2|2449.9|2455.5|2455.2|2449.3|2449|16839
1758556800000|2025-09-22 16:00:00|2450.3|2450|2456|2455.7|2458.1|2457.8|2448.3|2448|16905
1758560400000|2025-09-22 17:00:00|2456.1|2455.8|2456.7|2456.4|2459.8|2459.5|2454.6|2454.3|9314
1758564000000|2025-09-22 18:00:00|2456.6|2456.3|2464.6|2464.3|2465|2464.7|2455.6|2455.3|10268
1758567600000|2025-09-22 19:00:00|2464.5|2464.2|2465.5|2465.2|2469.4|2469.1|2463.3|2463|27314
1758571200000|2025-09-22 20:00:00|2465.7|2465.4|2465.3|2464.3|2465.9|2465.6|2462.1|2461.8|8240
1758574800000|2025-09-22 21:00:00|2464.9|2463.9|2465.7|2464.7|2466.1|2465.1|2464.9|2463.9|0
1758578400000|2025-09-22 22:00:00|2465.8|2464.8|2464.5|2464.2|2465.8|2465.4|2463.2|2462.9|569
1758582000000|2025-09-22 23:00:00|2464.6|2464.3|2466.8|2466.5|2467.3|2467|2464.4|2464.1|492
1758585600000|2025-09-23 00:00:00|2466.9|2466.6|2464.8|2464.5|2468.1|2467.8|2464.5|2464.2|621
1758589200000|2025-09-23 01:00:00|2464.7|2464.4|2464|2463.7|2466|2465.7|2463.3|2463|656
1758592800000|2025-09-23 02:00:00|2463.9|2463.6|2463.5|2463.2|2465.7|2465.4|2463.3|2463|325
1758596400000|2025-09-23 03:00:00|2463.3|2463|2464.3|2464|2465.2|2464.9|2463.3|2463|220
1758600000000|2025-09-23 04:00:00|2464.2|2463.9|2461.5|2461.2|2464.3|2464|2460.9|2460.6|310
1758603600000|2025-09-23 05:00:00|2461.4|2461.1|2463.2|2462.9|2466.3|2466|2461.4|2461.1|532
1758607200000|2025-09-23 06:00:00|2463.3|2463|2464.7|2464.4|2465.4|2465.1|2462.5|2462.2|528
1758610800000|2025-09-23 07:00:00|2464.6|2464.3|2459.7|2459.4|2466|2465.7|2459.7|2459.4|2476
1758614400000|2025-09-23 08:00:00|2459.8|2459.5|2465.9|2465.6|2465.9|2465.6|2457.4|2457.1|2106
1758618000000|2025-09-23 09:00:00|2466.1|2465.8|2466.6|2466.3|2467.5|2467.2|2463.9|2463.6|882
1758621600000|2025-09-23 10:00:00|2466.7|2466.4|2466.4|2466.1|2467.5|2467.2|2463.6|2463.3|1086
1758625200000|2025-09-23 11:00:00|2466.3|2466|2471.1|2470.8|2471.2|2470.9|2463.8|2463.5|2459
1758628800000|2025-09-23 12:00:00|2471|2470.7|2469.9|2469.6|2471.2|2470.9|2468.2|2467.9|2085
1758632400000|2025-09-23 13:00:00|2470|2469.7|2489.4|2489.1|2491.6|2491.3|2468.8|2468.5|34817
1758636000000|2025-09-23 14:00:00|2489.6|2489.3|2491.2|2490.9|2493.5|2493.2|2481.5|2481.2|23943
1758639600000|2025-09-23 15:00:00|2491.1|2490.8|2479.9|2479.6|2491.3|2491|2478.6|2478.3|14416
1758643200000|2025-09-23 16:00:00|2480|2479.7|2481.1|2480.8|2484.3|2484|2476.7|2476.4|15528
1758646800000|2025-09-23 17:00:00|2481.2|2480.9|2461.9|2461.6|2482|2481.7|2457.8|2457.5|25983
1758650400000|2025-09-23 18:00:00|2462.2|2461.9|2457.8|2457.5|2464.9|2464.6|2455.8|2455.5|18825
1758654000000|2025-09-23 19:00:00|2457.9|2457.6|2460.6|2460.3|2465.8|2465.5|2456.8|2456.5|30579
1758657600000|2025-09-23 20:00:00|2460.5|2460.2|2460.1|2459.1|2461.2|2460.9|2459.1|2458.8|6399
1758661200000|2025-09-23 21:00:00|2460|2459|2461.7|2460.7|2462.3|2461.3|2460|2459|0
1758664800000|2025-09-23 22:00:00|2461.4|2460.4|2461.8|2461.5|2464.1|2463.8|2460.8|2460.2|689
1758668400000|2025-09-23 23:00:00|2461.9|2461.6|2461.6|2461.3|2462|2461.7|2460.8|2460.5|334
1758672000000|2025-09-24 00:00:00|2461.7|2461.4|2461.1|2460.8|2462.3|2462|2457.5|2457.2|823
1758675600000|2025-09-24 01:00:00|2461|2460.7|2458.5|2458.2|2461.6|2461.3|2457.2|2456.9|583
1758679200000|2025-09-24 02:00:00|2458.7|2458.4|2461.1|2460.8|2461.3|2461|2457.7|2457.4|534
1758682800000|2025-09-24 03:00:00|2461.2|2460.9|2461.8|2461.5|2462|2461.7|2460.8|2460.5|401
1758686400000|2025-09-24 04:00:00|2461.9|2461.6|2462.7|2462.4|2462.9|2462.6|2460.8|2460.5|257
1758690000000|2025-09-24 05:00:00|2462.8|2462.5|2464.5|2464.2|2464.5|2464.2|2461.6|2461.3|495
1758693600000|2025-09-24 06:00:00|2464.6|2464.3|2464.7|2464.4|2466.5|2466.2|2463.7|2463.4|884
1758697200000|2025-09-24 07:00:00|2464.6|2464.3|2463|2462.7|2465.6|2465.3|2457.1|2456.8|1887
1758700800000|2025-09-24 08:00:00|2463.2|2462.9|2462.5|2462.2|2463.5|2463.2|2460.5|2460.2|1122
1758704400000|2025-09-24 09:00:00|2462.6|2462.3|2463.2|2462.9|2464|2463.7|2460.7|2460.4|1067
1758708000000|2025-09-24 10:00:00|2463.3|2463|2461.5|2461.2|2463.4|2463.1|2459.6|2459.3|976
1758711600000|2025-09-24 11:00:00|2461.7|2461.4|2462.4|2462.1|2464.2|2463.9|2460.6|2460.3|1586
1758715200000|2025-09-24 12:00:00|2462.1|2461.8|2463.7|2463.4|2465.1|2464.8|2461.7|2461.4|2841
1758718800000|2025-09-24 13:00:00|2463.6|2463.3|2459.5|2459.2|2467.8|2467.5|2453|2452.7|27156
1758722400000|2025-09-24 14:00:00|2459.3|2459|2460.4|2460.1|2466.6|2466.3|2456.8|2456.5|17982
1758726000000|2025-09-24 15:00:00|2460.6|2460.3|2442.7|2442.4|2461.1|2460.8|2441|2440.7|18454
1758729600000|2025-09-24 16:00:00|2442.6|2442.3|2446.3|2446|2449.8|2449.5|2436.8|2436.5|16686
1758733200000|2025-09-24 17:00:00|2446.6|2446.3|2442|2441.7|2450.7|2450.4|2440.5|2440.2|12378
1758736800000|2025-09-24 18:00:00|2441.8|2441.5|2443.4|2443.1|2443.9|2443.6|2438.8|2438.5|9979
1758740400000|2025-09-24 19:00:00|2443.3|2443|2437.6|2437.3|2443.3|2443|2437.4|2437.1|25513
1758744000000|2025-09-24 20:00:00|2437.5|2437.2|2442.8|2441.8|2442.9|2442.6|2437.3|2437|8498
1758747600000|2025-09-24 21:00:00|2443|2442|2443.2|2442.2|2443.5|2442.5|2442.6|2441.6|0
1758751200000|2025-09-24 22:00:00|2443.7|2442.7|2441.6|2441.3|2443.7|2443|2440.7|2440.4|911
1758754800000|2025-09-24 23:00:00|2441.5|2441.2|2442.6|2442.3|2442.9|2442.6|2439.7|2439.4|631
1758758400000|2025-09-25 00:00:00|2442.7|2442.4|2444.2|2443.9|2445|2444.7|2442.2|2441.9|1011
1758762000000|2025-09-25 01:00:00|2444.1|2443.8|2445.1|2444.8|2446.3|2446|2443|2442.7|576
1758765600000|2025-09-25 02:00:00|2445|2444.7|2446.3|2446|2446.6|2446.3|2444.8|2444.5|338
1758769200000|2025-09-25 03:00:00|2446.1|2445.8|2446.7|2446.4|2447|2446.7|2445.2|2444.9|235
1758772800000|2025-09-25 04:00:00|2446.6|2446.3|2443.3|2443|2446.7|2446.4|2442.7|2442.4|266
1758776400000|2025-09-25 05:00:00|2443.4|2443.1|2443.6|2443.3|2443.9|2443.6|2441.4|2441.1|464
1758780000000|2025-09-25 06:00:00|2443.7|2443.4|2439.7|2439.4|2444.4|2444.1|2438.2|2437.9|987
1758783600000|2025-09-25 07:00:00|2439.8|2439.5|2440.2|2439.9|2442.9|2442.6|2432.5|2432.2|2559
1758787200000|2025-09-25 08:00:00|2440.3|2440|2437.9|2437.6|2442.1|2441.8|2436.3|2436|1665
1758790800000|2025-09-25 09:00:00|2437.8|2437.5|2436.8|2436.5|2439.7|2439.4|2435|2434.7|1278
1758794400000|2025-09-25 10:00:00|2436.9|2436.6|2433.5|2433.2|2437.9|2437.6|2432.3|2432|1856
1758798000000|2025-09-25 11:00:00|2433.4|2433.1|2419.9|2419.6|2434|2433.7|2418.8|2418.5|4815
1758801600000|2025-09-25 12:00:00|2419.8|2419.5|2409.2|2408.9|2425.2|2424.9|2407.8|2407.5|11801
1758805200000|2025-09-25 13:00:00|2409|2408.7|2406.2|2405.9|2414.7|2414.4|2396.5|2396.2|38621
1758808800000|2025-09-25 14:00:00|2406.4|2406.1|2419|2418.7|2420.6|2420.3|2403.7|2403.4|25676
1758812400000|2025-09-25 15:00:00|2419.1|2418.8|2420.1|2419.8|2421.6|2421.3|2407.7|2407.4|18135
1758816000000|2025-09-25 16:00:00|2420|2419.7|2413.9|2413.6|2421|2420.7|2413.2|2412.9|10081
1758819600000|2025-09-25 17:00:00|2413.5|2413.2|2404.6|2404.3|2418.6|2418.3|2404.3|2404|13560
1758823200000|2025-09-25 18:00:00|2404.5|2404.2|2416.6|2416.3|2417.7|2417.4|2399.2|2398.9|17159
1758826800000|2025-09-25 19:00:00|2416.5|2416.2|2414.6|2414.3|2416.9|2416.6|2409|2408.7|27360
1758830400000|2025-09-25 20:00:00|2414.5|2414.2|2415.2|2414.2|2416.6|2416.3|2414.1|2413.8|8030
1758834000000|2025-09-25 21:00:00|2415|2414|2414.6|2413.6|2415.1|2414.1|2414.5|2413.5|0
1758837600000|2025-09-25 22:00:00|2414.9|2413.9|2416.5|2416.2|2418.9|2418.6|2413.9|2413.6|895
1758841200000|2025-09-25 23:00:00|2416.4|2416.1|2414.5|2414.2|2416.8|2416.5|2413.9|2413.6|690
1758844800000|2025-09-26 00:00:00|2414.4|2414.1|2416.2|2415.9|2416.7|2416.4|2413|2412.7|699
1758848400000|2025-09-26 01:00:00|2416.1|2415.8|2414.2|2413.9|2416.3|2416|2412.5|2412.2|866
1758852000000|2025-09-26 02:00:00|2414.3|2414|2415.2|2414.9|2417.6|2417.3|2413.9|2413.6|537
1758855600000|2025-09-26 03:00:00|2415.1|2414.8|2412.9|2412.6|2415.3|2415|2411|2410.7|1033
1758859200000|2025-09-26 04:00:00|2412.6|2412.3|2410.2|2409.9|2414.3|2414|2409.9|2409.6|985
1758862800000|2025-09-26 05:00:00|2410.3|2410|2413.6|2413.3|2414|2413.7|2410.1|2409.8|456
1758866400000|2025-09-26 06:00:00|2413.5|2413.2|2417|2416.7|2419.5|2419.2|2413.2|2412.9|971
1758870000000|2025-09-26 07:00:00|2417.1|2416.8|2417.3|2417|2418.9|2418.6|2413.4|2413.1|2513
1758873600000|2025-09-26 08:00:00|2416.9|2416.6|2412.6|2412.3|2420.5|2420.2|2412.6|2412.3|2057
1758877200000|2025-09-26 09:00:00|2412.2|2411.9|2412.8|2412.5|2414.5|2414.2|2409.8|2409.5|1342
1758880800000|2025-09-26 10:00:00|2413|2412.7|2409.2|2408.9|2413.2|2412.9|2406.5|2406.2|1915
1758884400000|2025-09-26 11:00:00|2409.3|2409|2411.6|2411.3|2413.9|2413.6|2408.8|2408.5|2585
1758888000000|2025-09-26 12:00:00|2411.4|2411.1|2420.9|2420.6|2426.2|2425.9|2411.2|2410.9|8668
1758891600000|2025-09-26 13:00:00|2421.1|2420.8|2434.8|2434.5|2434.9|2434.6|2415.2|2414.9|28155
1758895200000|2025-09-26 14:00:00|2434.6|2434.3|2417.3|2417|2438.2|2437.9|2416.3|2416|23338
1758898800000|2025-09-26 15:00:00|2417.4|2417.1|2421.1|2420.8|2426.7|2426.4|2414.6|2414.3|14124
1758902400000|2025-09-26 16:00:00|2421.3|2421|2432.9|2432.6|2433.4|2433.1|2419.9|2419.6|12964
1758906000000|2025-09-26 17:00:00|2432.7|2432.4|2433.8|2433.5|2434.7|2434.4|2430|2429.7|8484
1758909600000|2025-09-26 18:00:00|2433.7|2433.4|2435.5|2435.2|2435.9|2435.6|2430|2429.7|8587
1758913200000|2025-09-26 19:00:00|2434.9|2434.6|2435.4|2435.1|2438.3|2438|2432.5|2432.2|25469
1758916800000|2025-09-26 20:00:00|2435.2|2434.9|2434.8|2433.8|2437.2|2436.9|2434.2|2433.7|7531
1759093200000|2025-09-28 21:00:00|2435|2434|2435|2434|2435|2434|2435|2434|0
1759096800000|2025-09-28 22:00:00|2436.1|2435.1|2437.8|2437.5|2438.6|2438.3|2435.4|2435|812
1759100400000|2025-09-28 23:00:00|2437.9|2437.6|2438.6|2438.3|2439.7|2439.4|2437.2|2436.9|386
1759104000000|2025-09-29 00:00:00|2438.7|2438.4|2441.5|2441.2|2443.2|2442.9|2437.6|2437.3|1037
1759107600000|2025-09-29 01:00:00|2441.6|2441.3|2440.1|2439.8|2441.7|2441.4|2439|2438.7|707
1759111200000|2025-09-29 02:00:00|2440|2439.7|2441|2440.7|2441.2|2440.9|2439.1|2438.8|604
1759114800000|2025-09-29 03:00:00|2441.1|2440.8|2442.6|2442.3|2443.3|2443|2440.5|2440.2|326
1759118400000|2025-09-29 04:00:00|2442.7|2442.4|2444|2443.7|2444.7|2444.4|2442.3|2442|607
1759122000000|2025-09-29 05:00:00|2444.1|2443.8|2443.6|2443.3|2445.5|2445.2|2443.1|2442.8|865
1759125600000|2025-09-29 06:00:00|2443.7|2443.4|2447.2|2446.9|2448.6|2448.3|2443.1|2442.8|1005
1759129200000|2025-09-29 07:00:00|2447.4|2447.1|2447.5|2447.2|2449.8|2449.5|2444.1|2443.8|2269
1759132800000|2025-09-29 08:00:00|2446.9|2446.6|2451.6|2451.3|2452|2451.7|2445.9|2445.6|1648
1759136400000|2025-09-29 09:00:00|2451.7|2451.4|2450.9|2450.6|2452.7|2452.4|2450.5|2450.2|815
1759140000000|2025-09-29 10:00:00|2451|2450.7|2452.2|2451.9|2454.3|2454|2450.4|2450.1|1234
1759143600000|2025-09-29 11:00:00|2452.1|2451.8|2450.1|2449.8|2452.9|2452.6|2448.6|2448.3|1722
1759147200000|2025-09-29 12:00:00|2450.2|2449.9|2451.2|2450.9|2453.5|2453.2|2449.6|2449.3|2682
1759150800000|2025-09-29 13:00:00|2451.4|2451.1|2441.1|2440.8|2452.5|2452.2|2433.1|2432.8|30463
1759154400000|2025-09-29 14:00:00|2441.4|2441.1|2435.2|2434.9|2443.7|2443.4|2434.6|2434.3|19981
1759158000000|2025-09-29 15:00:00|2435.1|2434.8|2435.5|2435.2|2438.7|2438.4|2431.4|2431.1|15229
1759161600000|2025-09-29 16:00:00|2435.4|2435.1|2434.4|2434.1|2438|2437.7|2432|2431.7|8820
1759165200000|2025-09-29 17:00:00|2434.5|2434.2|2435.2|2434.9|2435.4|2435.1|2429.1|2428.8|9430
1759168800000|2025-09-29 18:00:00|2435.4|2435.1|2436.8|2436.5|2438.7|2438.4|2434.2|2433.9|7698
1759172400000|2025-09-29 19:00:00|2436.9|2436.6|2437|2436.7|2439.5|2439.2|2430|2429.7|26662
1759176000000|2025-09-29 20:00:00|2435.9|2435.6|2432.3|2431.3|2436.4|2436.1|2430.9|2430.6|7003
1759179600000|2025-09-29 21:00:00|2432.2|2431.2|2430|2429|2432.3|2431.3|2429.8|2428.8|0
1759183200000|2025-09-29 22:00:00|2430.3|2429.3|2435.3|2435|2435.5|2435.2|2430.2|2429.2|603
1759186800000|2025-09-29 23:00:00|2435.4|2435.1|2434.3|2434|2436.4|2436.1|2434.1|2433.8|345
1759190400000|2025-09-30 00:00:00|2434.2|2433.9|2436.2|2435.9|2436.9|2436.6|2431.9|2431.6|649
1759194000000|2025-09-30 01:00:00|2436.1|2435.8|2433.1|2432.8|2436.7|2436.4|2432|2431.7|729
1759197600000|2025-09-30 02:00:00|2433.2|2432.9|2436.1|2435.8|2436.7|2436.4|2432.9|2432.6|405
1759201200000|2025-09-30 03:00:00|2436|2435.7|2435.7|2435.4|2438|2437.7|2435.1|2434.8|319
1759204800000|2025-09-30 04:00:00|2435.6|2435.3|2433.3|2433|2436.4|2436.1|2433.2|2432.9|285
1759208400000|2025-09-30 05:00:00|2433.2|2432.9|2435|2434.7|2435.5|2435.2|2432.4|2432.1|342
1759212000000|2025-09-30 06:00:00|2434.9|2434.6|2430.9|2430.6|2436.2|2435.9|2430.7|2430.4|719
1759215600000|2025-09-30 07:00:00|2430.8|2430.5|2432.1|2431.8|2432.9|2432.6|2425.8|2425.5|2253
1759219200000|2025-09-30 08:00:00|2431.3|2431|2431.3|2431|2432.8|2432.5|2427.8|2427.5|1291
1759222800000|2025-09-30 09:00:00|2431.1|2430.8|2428.5|2428.2|2431.8|2431.5|2428.2|2427.9|1041
1759226400000|2025-09-30 10:00:00|2428.4|2428.1|2428|2427.7|2430.7|2430.4|2424.2|2423.9|1341
1759230000000|2025-09-30 11:00:00|2428.1|2427.8|2427|2426.7|2428.1|2427.8|2424.1|2423.8|1599
1759233600000|2025-09-30 12:00:00|2427.1|2426.8|2431.7|2431.4|2431.9|2431.6|2424.9|2424.6|2073
1759237200000|2025-09-30 13:00:00|2431.6|2431.3|2435.6|2435.3|2441.4|2441.1|2429|2428.7|26203
1759240800000|2025-09-30 14:00:00|2435.1|2434.8|2423|2422.7|2438.5|2438.2|2419.7|2419.4|21728
1759244400000|2025-09-30 15:00:00|2422.9|2422.6|2419.2|2418.9|2424.4|2424.1|2415|2414.7|16996
1759248000000|2025-09-30 16:00:00|2419.3|2419|2417.5|2417.2|2424.8|2424.5|2416|2415.7|11699
1759251600000|2025-09-30 17:00:00|2417.4|2417.1|2418.6|2418.3|2421.4|2421.1|2413.6|2413.3|10904
1759255200000|2025-09-30 18:00:00|2418.5|2418.2|2421.5|2421.2|2423.5|2423.2|2417.8|2417.5|11418
1759258800000|2025-09-30 19:00:00|2421.6|2421.3|2440.1|2439.8|2441.1|2440.8|2420.7|2420.4|49310
1759262400000|2025-09-30 20:00:00|2439.9|2439.6|2433.7|2432.7|2441.2|2440.9|2430.9|2430.6|15727
1759266000000|2025-09-30 21:00:00|2433.8|2432.8|2434.3|2433.3|2434.5|2433.5|2433.5|2432.5|0
1759269600000|2025-09-30 22:00:00|2433.8|2433.5|2432.1|2431.8|2436.8|2436.5|2430.7|2430.4|1654
1759273200000|2025-09-30 23:00:00|2432.2|2431.9|2432.8|2432.5|2433.8|2433.5|2429.7|2429.4|697
1759276800000|2025-10-01 00:00:00|2432.9|2432.6|2427.6|2427.3|2433.4|2433.1|2426.9|2426.6|1181
1759280400000|2025-10-01 01:00:00|2427.5|2427.2|2426.4|2426.1|2428.7|2428.4|2425.3|2425|1131
1759284000000|2025-10-01 02:00:00|2426.3|2426|2424.5|2424.2|2426.5|2426.2|2423.6|2423.3|853
1759287600000|2025-10-01 03:00:00|2424.6|2424.3|2423.2|2422.9|2424.7|2424.4|2420.2|2419.9|902
1759291200000|2025-10-01 04:00:00|2423.1|2422.8|2423.7|2423.4|2424.9|2424.6|2423.1|2422.8|404
1759294800000|2025-10-01 05:00:00|2423.8|2423.5|2421.8|2421.5|2424.2|2423.9|2421.5|2421.2|545
1759298400000|2025-10-01 06:00:00|2421.9|2421.6|2412.2|2411.9|2424.3|2424|2409.7|2409.4|3412
1759302000000|2025-10-01 07:00:00|2411.8|2411.5|2419.7|2419.4|2420.7|2420.4|2410.9|2410.6|3187
1759305600000|2025-10-01 08:00:00|2420|2419.7|2423.4|2423.1|2424.6|2424.3|2416.6|2416.3|1784
1759309200000|2025-10-01 09:00:00|2423.3|2423|2427.8|2427.5|2429.5|2429.2|2423|2422.7|1797
1759312800000|2025-10-01 10:00:00|2427.7|2427.4|2425.9|2425.6|2429.5|2429.2|2425.4|2425.1|1714
1759316400000|2025-10-01 11:00:00|2426|2425.7|2435.2|2434.9|2436|2435.7|2425.9|2425.6|2934
1759320000000|2025-10-01 12:00:00|2435.1|2434.8|2429.7|2429.4|2435.6|2435.3|2427|2426.7|8987
1759323600000|2025-10-01 13:00:00|2429.8|2429.5|2429.3|2429|2440.6|2440.3|2425.3|2425|37114
1759327200000|2025-10-01 14:00:00|2429.2|2428.9|2437.1|2436.8|2441.8|2441.5|2426.8|2426.5|19579
1759330800000|2025-10-01 15:00:00|2437.2|2436.9|2441|2440.7|2443.7|2443.4|2433.5|2433.2|14963
1759334400000|2025-10-01 16:00:00|2441.1|2440.8|2435.7|2435.4|2441.8|2441.5|2433.5|2433.2|10793
1759338000000|2025-10-01 17:00:00|2435.8|2435.5|2434.2|2433.9|2439.5|2439.2|2432.9|2432.6|10685
1759341600000|2025-10-01 18:00:00|2434.3|2434|2445.1|2444.8|2447.2|2446.9|2434.2|2433.9|13323
1759345200000|2025-10-01 19:00:00|2445.3|2445|2445.2|2444.9|2450|2449.7|2443.9|2443.6|26990
1759348800000|2025-10-01 20:00:00|2445.1|2444.8|2443.8|2442.8|2445.1|2444.8|2442.1|2441.8|8100
1759352400000|2025-10-01 21:00:00|2443.7|2442.7|2443.7|2442.7|2444.2|2443.2|2443.5|2442.5|0
1759356000000|2025-10-01 22:00:00|2442.6|2442.3|2444.4|2444.1|2445.6|2445.3|2442.5|2442.2|765
1759359600000|2025-10-01 23:00:00|2444.5|2444.2|2445.6|2445.3|2446.2|2445.9|2442.9|2442.6|714
1759363200000|2025-10-02 00:00:00|2445.8|2445.5|2448.7|2448.4|2449.8|2449.5|2444|2443.7|886
1759366800000|2025-10-02 01:00:00|2448.6|2448.3|2450.8|2450.5|2451.7|2451.4|2447.1|2446.8|1055
1759370400000|2025-10-02 02:00:00|2450.7|2450.4|2447.7|2447.4|2451|2450.7|2447.2|2446.9|449
1759374000000|2025-10-02 03:00:00|2447.8|2447.5|2447.7|2447.4|2448.3|2448|2445.8|2445.5|479
1759377600000|2025-10-02 04:00:00|2447.6|2447.3|2449.3|2449|2450.5|2450.2|2445.3|2445|542
1759381200000|2025-10-02 05:00:00|2449.1|2448.8|2449|2448.7|2452|2451.7|2448.4|2448.1|661
1759384800000|2025-10-02 06:00:00|2448.9|2448.6|2447.6|2447.3|2450.3|2450|2445.3|2445|1104
1759388400000|2025-10-02 07:00:00|2447.5|2447.2|2450.8|2450.5|2451.2|2450.9|2446.3|2446|1826
1759392000000|2025-10-02 08:00:00|2450.9|2450.6|2455.6|2455.3|2455.9|2455.6|2450.6|2450.3|1950
1759395600000|2025-10-02 09:00:00|2455.5|2455.2|2453.3|2453|2455.5|2455.2|2449.9|2449.6|1327
1759399200000|2025-10-02 10:00:00|2453.2|2452.9|2455.1|2454.8|2456.3|2456|2453|2452.7|1487
1759402800000|2025-10-02 11:00:00|2454.8|2454.5|2455.2|2454.9|2457.4|2457.1|2454.6|2454.3|2336
1759406400000|2025-10-02 12:00:00|2455|2454.7|2453|2452.7|2458.4|2458.1|2451.3|2451|4726
1759410000000|2025-10-02 13:00:00|2452.9|2452.6|2451|2450.7|2455.1|2454.8|2444.4|2444.1|32778
1759413600000|2025-10-02 14:00:00|2449.5|2449.2|2437.2|2436.9|2449.9|2449.6|2433.8|2433.5|30478
1759417200000|2025-10-02 15:00:00|2437.3|2437|2444.4|2444.1|2445.8|2445.5|2436.5|2436.2|16638
1759420800000|2025-10-02 16:00:00|2444.3|2444|2446.4|2446.1|2448.1|2447.8|2441|2440.7|9318
1759424400000|2025-10-02 17:00:00|2446.2|2445.9|2449.7|2449.4|2450.2|2449.9|2444.1|2443.8|8088
1759428000000|2025-10-02 18:00:00|2449.8|2449.5|2454.8|2454.5|2457|2456.7|2449.7|2449.4|13543
1759431600000|2025-10-02 19:00:00|2455|2454.7|2458.8|2458.5|2460|2459.7|2454.9|2454.6|23735
1759435200000|2025-10-02 20:00:00|2458.9|2458.6|2459.4|2458.4|2459.8|2459.5|2457.4|2457.1|7790
1759438800000|2025-10-02 21:00:00|2459.3|2458.3|2460.3|2459.3|2460.5|2459.5|2459.3|2458.3|1
1759442400000|2025-10-02 22:00:00|2460.1|2459.1|2460.9|2460.6|2461.2|2460.9|2458.2|2457.9|709
1759446000000|2025-10-02 23:00:00|2460.8|2460.5|2462.5|2462.2|2462.7|2462.4|2460.2|2459.9|196
1759449600000|2025-10-03 00:00:00|2462.3|2462|2464.5|2464.2|2465.8|2465.5|2460.9|2460.6|843
1759453200000|2025-10-03 01:00:00|2464.4|2464.1|2467.1|2466.8|2467.3|2467|2463.3|2463|439
1759456800000|2025-10-03 02:00:00|2467.2|2466.9|2466.8|2466.5|2467.6|2467.3|2464.7|2464.4|489
1759460400000|2025-10-03 03:00:00|2466.7|2466.4|2468.3|2468|2469.2|2468.9|2466.6|2466.3|492
1759464000000|2025-10-03 04:00:00|2468.2|2467.9|2469.5|2469.2|2469.9|2469.6|2468|2467.7|436
1759467600000|2025-10-03 05:00:00|2469.4|2469.1|2467.8|2467.5|2470.3|2470|2467.8|2467.5|476
1759471200000|2025-10-03 06:00:00|2467.7|2467.4|2468.7|2468.4|2470.2|2469.9|2466|2465.7|668
1759474800000|2025-10-03 07:00:00|2468.9|2468.6|2470.4|2470.1|2471.3|2471|2468.4|2468.1|1094
1759478400000|2025-10-03 08:00:00|2470.2|2469.9|2470.4|2470.1|2471.9|2471.6|2470|2469.7|1337
1759482000000|2025-10-03 09:00:00|2470.5|2470.2|2471.1|2470.8|2472|2471.7|2469.5|2469.2|1057
1759485600000|2025-10-03 10:00:00|2471.3|2471|2468.7|2468.4|2471.4|2471.1|2468.6|2468.3|819
1759489200000|2025-10-03 11:00:00|2468.5|2468.2|2470|2469.7|2470.7|2470.4|2467.5|2467.2|1808
1759492800000|2025-10-03 12:00:00|2470.2|2469.9|2468.7|2468.4|2471.4|2471.1|2465.2|2464.9|3640
1759496400000|2025-10-03 13:00:00|2468.8|2468.5|2488.1|2487.8|2492.5|2492.2|2466.6|2466.3|37384
1759500000000|2025-10-03 14:00:00|2488.6|2488.3|2499.4|2499.1|2500.5|2500.2|2481.2|2480.9|34746
1759503600000|2025-10-03 15:00:00|2499.3|2499|2496.5|2496.2|2499.3|2499|2486.9|2486.6|22447
1759507200000|2025-10-03 16:00:00|2496.6|2496.3|2496.8|2496.5|2498.2|2497.9|2495|2494.7|9067
1759510800000|2025-10-03 17:00:00|2496.7|2496.4|2478.2|2477.9|2496.7|2496.4|2474.1|2473.8|24487
1759514400000|2025-10-03 18:00:00|2478.3|2478|2477.4|2477.1|2484.2|2483.9|2472|2471.7|24877
1759518000000|2025-10-03 19:00:00|2477.3|2477|2477.6|2477.3|2481.3|2481|2476.3|2476|38932
1759521600000|2025-10-03 20:00:00|2477.5|2477.2|2475.3|2474.3|2477.8|2477.5|2473.6|2473.3|8384
1759701600000|2025-10-05 22:00:00|2478.3|2477.3|2482.8|2482.5|2483.6|2483.3|2478.3|2477.3|1943
1759705200000|2025-10-05 23:00:00|2482.9|2482.6|2484.5|2484.2|2487.6|2487.3|2482.6|2482.3|1616
1759708800000|2025-10-06 00:00:00|2484.7|2484.4|2482.2|2481.9|2485|2484.7|2480.5|2480.2|1587
1759712400000|2025-10-06 01:00:00|2482.3|2482|2483.4|2483.1|2483.6|2483.3|2481.1|2480.8|643
1759716000000|2025-10-06 02:00:00|2483.3|2483|2484.6|2484.3|2484.8|2484.5|2482.6|2482.3|626
1759719600000|2025-10-06 03:00:00|2484.9|2484.6|2485.4|2485.1|2486.8|2486.5|2484.7|2484.4|667
1759723200000|2025-10-06 04:00:00|2485.5|2485.2|2487.1|2486.8|2488.5|2488.2|2483.5|2483.2|912
1759726800000|2025-10-06 05:00:00|2487.3|2487|2486|2485.7|2487.3|2487|2484.8|2484.5|627
1759730400000|2025-10-06 06:00:00|2486.1|2485.8|2486.4|2486.1|2487.6|2487.3|2484.4|2484.1|1020
1759734000000|2025-10-06 07:00:00|2486.6|2486.3|2482.8|2482.5|2487.3|2487|2479.5|2479.2|3211
1759737600000|2025-10-06 08:00:00|2483|2482.7|2485|2484.7|2486.7|2486.4|2482.7|2482.4|1790
1759741200000|2025-10-06 09:00:00|2485.1|2484.8|2488.8|2488.5|2489.5|2489.2|2484.5|2484.2|1039
1759744800000|2025-10-06 10:00:00|2488.9|2488.6|2491.2|2490.9|2492.3|2492|2486.4|2486.1|2289
1759748400000|2025-10-06 11:00:00|2491.3|2491|2493.8|2493.5|2493.9|2493.6|2489.3|2489|2359
1759752000000|2025-10-06 12:00:00|2493.5|2493.2|2493.4|2493.1|2496.9|2496.6|2491.4|2491.1|5139
1759755600000|2025-10-06 13:00:00|2493.3|2493|2485.5|2485.2|2501.6|2501.3|2483.9|2483.6|34263
1759759200000|2025-10-06 14:00:00|2484.4|2484.1|2496.8|2496.5|2499.8|2499.5|2479.8|2479.5|27120
1759762800000|2025-10-06 15:00:00|2496.9|2496.6|2498.7|2498.4|2504.4|2504.1|2496.3|2496|19001
1759766400000|2025-10-06 16:00:00|2498.6|2498.3|2497.1|2496.8|2501|2500.7|2494|2493.7|14456
1759770000000|2025-10-06 17:00:00|2496.9|2496.6|2497.9|2497.6|2499.8|2499.5|2493.9|2493.6|12195
1759773600000|2025-10-06 18:00:00|2497.7|2497.4|2492.2|2491.9|2499|2498.7|2489.8|2489.5|12016
1759777200000|2025-10-06 19:00:00|2492|2491.7|2487.2|2486.9|2492.3|2492|2486.1|2485.8|31690
1759780800000|2025-10-06 20:00:00|2487.1|2486.8|2490.1|2489.1|2490.1|2489.5|2485.9|2485.6|8573
1759784400000|2025-10-06 21:00:00|2490|2489|2490.2|2489.2|2490.5|2489.5|2489.7|2488.7|0
1759788000000|2025-10-06 22:00:00|2490.5|2489.5|2482.1|2481.8|2490.5|2490|2481.4|2481.1|1022
1759791600000|2025-10-06 23:00:00|2481.9|2481.6|2481.7|2481.4|2483.6|2483.3|2481.2|2480.9|1189
1759795200000|2025-10-07 00:00:00|2481.5|2481.2|2480.6|2480.3|2482.2|2481.9|2478.8|2478.5|1973
1759798800000|2025-10-07 01:00:00|2480.7|2480.4|2481.6|2481.3|2481.9|2481.6|2479.5|2479.2|1530
1759802400000|2025-10-07 02:00:00|2481.5|2481.2|2482.5|2482.2|2483.6|2483.3|2481.4|2481.1|645
1759806000000|2025-10-07 03:00:00|2482.4|2482.1|2482.2|2481.9|2483.4|2483.1|2481.4|2481.1|551
1759809600000|2025-10-07 04:00:00|2482.3|2482|2484|2483.7|2485.5|2485.2|2482|2481.7|633
1759813200000|2025-10-07 05:00:00|2483.8|2483.5|2481.8|2481.5|2484.2|2483.9|2481.6|2481.3|444
1759816800000|2025-10-07 06:00:00|2481.4|2481.1|2482.2|2481.9|2482.8|2482.5|2477.6|2477.3|1982
1759820400000|2025-10-07 07:00:00|2482.3|2482|2481.8|2481.5|2482.8|2482.5|2479.4|2479.1|1474
1759824000000|2025-10-07 08:00:00|2482|2481.7|2483.1|2482.8|2483.4|2483.1|2478.5|2478.2|1056
1759827600000|2025-10-07 09:00:00|2483.2|2482.9|2485.8|2485.5|2486.1|2485.8|2483|2482.7|865
1759831200000|2025-10-07 10:00:00|2485.6|2485.3|2487.3|2487|2489.4|2489.1|2485.3|2485|1635
1759834800000|2025-10-07 11:00:00|2487.4|2487.1|2489.8|2489.5|2490.3|2490|2485.9|2485.6|1069
1759838400000|2025-10-07 12:00:00|2489.6|2489.3|2492.2|2491.9|2492.7|2492.4|2488.6|2488.3|2059
1759842000000|2025-10-07 13:00:00|2492.3|2492|2487.6|2487.3|2495.7|2495.4|2486.8|2486.5|22457
1759845600000|2025-10-07 14:00:00|2487.3|2487|2476.6|2476.3|2489.2|2488.9|2473.8|2473.5|25092
1759849200000|2025-10-07 15:00:00|2476.4|2476.1|2456.5|2456.2|2478.9|2478.6|2450.8|2450.5|42988
1759852800000|2025-10-07 16:00:00|2456.3|2456|2458.5|2458.2|2464.2|2463.9|2452.6|2452.3|21381
1759856400000|2025-10-07 17:00:00|2458.4|2458.1|2457.2|2456.9|2464.5|2464.2|2456.4|2456.1|12135
1759860000000|2025-10-07 18:00:00|2457.3|2457|2459.4|2459.1|2459.9|2459.6|2452.7|2452.4|12856
1759863600000|2025-10-07 19:00:00|2459.3|2459|2460.3|2460|2462|2461.7|2457|2456.7|27847
1759867200000|2025-10-07 20:00:00|2460.4|2460.1|2464|2463|2464.1|2463.8|2460.4|2460.1|8628
1759870800000|2025-10-07 21:00:00|2464.1|2463.1|2463.7|2462.7|2464.5|2463.5|2463.6|2462.6|0
1759874400000|2025-10-07 22:00:00|2464|2463|2463.7|2463.4|2465|2464.7|2462.4|2462.1|615
1759878000000|2025-10-07 23:00:00|2463.6|2463.3|2458|2457.7|2463.6|2463.3|2457.8|2457.5|1113
1759881600000|2025-10-08 00:00:00|2458.1|2457.8|2461.6|2461.3|2462.3|2462|2456.5|2456.2|804
1759885200000|2025-10-08 01:00:00|2461.5|2461.2|2464.1|2463.8|2465.3|2465|2461.5|2461.2|1085
1759888800000|2025-10-08 02:00:00|2464.2|2463.9|2466.4|2466.1|2467.5|2467.2|2464|2463.7|798
1759892400000|2025-10-08 03:00:00|2466.3|2466|2466.9|2466.6|2467.6|2467.3|2465.6|2465.3|376
1759896000000|2025-10-08 04:00:00|2467|2466.7|2465.4|2465.1|2467.3|2467|2464.6|2464.3|416
1759899600000|2025-10-08 05:00:00|2465.3|2465|2463.1|2462.8|2465.4|2465.1|2462.7|2462.4|569
1759903200000|2025-10-08 06:00:00|2463.2|2462.9|2463.2|2462.9|2464.1|2463.8|2461.3|2461|822
1759906800000|2025-10-08 07:00:00|2463.3|2463|2467.4|2467.1|2468.7|2468.4|2462.2|2461.9|1894
1759910400000|2025-10-08 08:00:00|2467.5|2467.2|2467.3|2467|2469.1|2468.8|2465.1|2464.8|1171
1759914000000|2025-10-08 09:00:00|2467.4|2467.1|2468.9|2468.6|2470.8|2470.5|2467.4|2467.1|1531
1759917600000|2025-10-08 10:00:00|2469|2468.7|2471.2|2470.9|2471.5|2471.2|2466.5|2466.2|1134
1759921200000|2025-10-08 11:00:00|2471|2470.7|2471.9|2471.6|2472.7|2472.4|2466.6|2466.3|2297
1759924800000|2025-10-08 12:00:00|2471.6|2471.3|2470.2|2469.9|2472.2|2471.9|2467.1|2466.8|2332
1759928400000|2025-10-08 13:00:00|2470.1|2469.8|2467.1|2466.8|2472.7|2472.4|2457.1|2456.8|23234
1759932000000|2025-10-08 14:00:00|2467.2|2466.9|2474.8|2474.5|2476.3|2476|2467.1|2466.8|21259
1759935600000|2025-10-08 15:00:00|2474.9|2474.6|2482.3|2482|2483.9|2483.6|2471.9|2471.6|13222
1759939200000|2025-10-08 16:00:00|2482.4|2482.1|2487|2486.7|2487.4|2487.1|2481.3|2481|9469
1759942800000|2025-10-08 17:00:00|2487.1|2486.8|2482.7|2482.4|2488.9|2488.6|2482|2481.7|8680
1759946400000|2025-10-08 18:00:00|2482.6|2482.3|2478.5|2478.2|2484.7|2484.4|2476.2|2475.9|10719
1759950000000|2025-10-08 19:00:00|2478.3|2478|2486.2|2485.9|2487.3|2487|2477.4|2477.1|22761
1759953600000|2025-10-08 20:00:00|2486.3|2486|2486.9|2485.9|2488.5|2488.2|2485.6|2485.3|6295
1759957200000|2025-10-08 21:00:00|2487.3|2486.3|2486.7|2485.7|2487.3|2486.3|2486.5|2485.5|0
1759960800000|2025-10-08 22:00:00|2486.8|2485.8|2488.8|2488.5|2490.1|2489.8|2486.3|2485.8|1065
1759964400000|2025-10-08 23:00:00|2488.9|2488.6|2488.2|2487.9|2490.8|2490.5|2487.5|2487.2|741
1759968000000|2025-10-09 00:00:00|2488.1|2487.8|2488.6|2488.3|2489.5|2489.2|2486.6|2486.3|675
1759971600000|2025-10-09 01:00:00|2488.5|2488.2|2485.6|2485.3|2489.2|2488.9|2485.1|2484.8|1051
1759975200000|2025-10-09 02:00:00|2485.5|2485.2|2483.3|2483|2485.6|2485.3|2482.6|2482.3|545
1759978800000|2025-10-09 03:00:00|2483.4|2483.1|2482.3|2482|2484.9|2484.6|2481|2480.7|888
1759982400000|2025-10-09 04:00:00|2482.4|2482.1|2484.6|2484.3|2484.9|2484.6|2482.2|2481.9|425
1759986000000|2025-10-09 05:00:00|2484.7|2484.4|2486.4|2486.1|2487.6|2487.3|2484.1|2483.8|430
1759989600000|2025-10-09 06:00:00|2486.5|2486.2|2484.2|2483.9|2488|2487.7|2482.8|2482.5|683
1759993200000|2025-10-09 07:00:00|2483.9|2483.6|2484.3|2484|2487.7|2487.4|2483.5|2483.2|1575
1759996800000|2025-10-09 08:00:00|2484.2|2483.9|2479.3|2479|2485.3|2485|2478.1|2477.8|2609
1760000400000|2025-10-09 09:00:00|2479.2|2478.9|2481.2|2480.9|2482.7|2482.4|2478|2477.7|1185
1760004000000|2025-10-09 10:00:00|2481.3|2481|2483.3|2483|2483.7|2483.4|2480.9|2480.6|1326
1760007600000|2025-10-09 11:00:00|2483.2|2482.9|2482.1|2481.8|2485.4|2485.1|2482|2481.7|1268
1760011200000|2025-10-09 12:00:00|2482.2|2481.9|2485|2484.7|2485|2484.7|2481.7|2481.4|2308
1760014800000|2025-10-09 13:00:00|2484.9|2484.6|2475.4|2475.1|2492|2491.7|2474.1|2473.8|29887
1760018400000|2025-10-09 14:00:00|2474.9|2474.6|2473.9|2473.6|2479.2|2478.9|2465.4|2465.1|21511
1760022000000|2025-10-09 15:00:00|2473.8|2473.5|2478.2|2477.9|2479.1|2478.8|2470.2|2469.9|10445
1760025600000|2025-10-09 16:00:00|2478.1|2477.8|2466.5|2466.2|2480|2479.7|2466.2|2465.9|12073
1760029200000|2025-10-09 17:00:00|2466.6|2466.3|2465.3|2465|2468.4|2468.1|2459|2458.7|16280
1760032800000|2025-10-09 18:00:00|2465.4|2465.1|2463|2462.7|2465.6|2465.3|2459.6|2459.3|10207
1760036400000|2025-10-09 19:00:00|2462.9|2462.6|2470.3|2470|2472.7|2472.4|2462.2|2461.9|21114
1760040000000|2025-10-09 20:00:00|2470.2|2469.9|2472.7|2471.7|2472.7|2472.3|2469.8|2469.5|7555
1760043600000|2025-10-09 21:00:00|2472.6|2471.6|2474.1|2473.1|2474.4|2473.4|2472.5|2471.5|0
1760047200000|2025-10-09 22:00:00|2473.7|2472.7|2476|2475.7|2476.3|2476|2472.7|2472.4|817
1760050800000|2025-10-09 23:00:00|2476.2|2475.9|2477.7|2477.4|2478|2477.7|2474.4|2474.1|917
1760054400000|2025-10-10 00:00:00|2477.8|2477.5|2478|2477.7|2479.2|2478.9|2474.5|2474.2|1066
1760058000000|2025-10-10 01:00:00|2478.1|2477.8|2479|2478.7|2479.3|2479|2477.1|2476.8|597
1760061600000|2025-10-10 02:00:00|2478.9|2478.6|2476.6|2476.3|2479.2|2478.9|2476.2|2475.9|369
1760065200000|2025-10-10 03:00:00|2476.7|2476.4|2476|2475.7|2477.9|2477.6|2475|2474.7|389
1760068800000|2025-10-10 04:00:00|2475.9|2475.6|2474.3|2474|2477|2476.7|2473.5|2473.2|391
1760072400000|2025-10-10 05:00:00|2474.4|2474.1|2478.3|2478|2478.3|2478|2473.2|2472.9|443
1760076000000|2025-10-10 06:00:00|2478.4|2478.1|2474.4|2474.1|2480.7|2480.4|2472|2471.7|1247
1760079600000|2025-10-10 07:00:00|2474.5|2474.2|2477.3|2477|2477.3|2477|2472.4|2472.1|2218
1760083200000|2025-10-10 08:00:00|2477.4|2477.1|2480.2|2479.9|2480.8|2480.5|2475.6|2475.3|1464
1760086800000|2025-10-10 09:00:00|2480.1|2479.8|2473.4|2473.1|2481.1|2480.8|2472.8|2472.5|2435
1760090400000|2025-10-10 10:00:00|2473.5|2473.2|2477.2|2476.9|2477.6|2477.3|2473.2|2472.9|1910
1760094000000|2025-10-10 11:00:00|2477|2476.7|2479|2478.7|2480.2|2479.9|2476.3|2476|1707
1760097600000|2025-10-10 12:00:00|2478.9|2478.6|2476.4|2476.1|2481.2|2480.9|2475.3|2475|3189
1760101200000|2025-10-10 13:00:00|2476.6|2476.3|2480.6|2480.3|2487.7|2487.4|2474.5|2474.2|22630
1760104800000|2025-10-10 14:00:00|2480.8|2480.5|2458.9|2458.6|2482.4|2482.1|2451.2|2450.9|32594
1760108400000|2025-10-10 15:00:00|2457.9|2457.6|2433.2|2432.9|2458.7|2458.4|2415.8|2415.5|100954
1760112000000|2025-10-10 16:00:00|2433.1|2432.8|2420.3|2420|2438.5|2438.2|2419|2418.7|30808
1760115600000|2025-10-10 17:00:00|2420.2|2419.9|2423.8|2423.5|2432.9|2432.6|2411.9|2411.6|25009
1760119200000|2025-10-10 18:00:00|2424|2423.7|2413|2412.7|2426.8|2426.5|2411.8|2411.5|15477
1760122800000|2025-10-10 19:00:00|2412.9|2412.6|2397.3|2397|2418.1|2417.8|2395|2394.7|48604
1760126400000|2025-10-10 20:00:00|2396.9|2396.6|2372.8|2371.8|2403.6|2403.3|2370.6|2370.3|24583
1760306400000|2025-10-12 22:00:00|2426.8|2425.8|2423|2422.7|2439.9|2439.6|2418.6|2418.3|9238
1760310000000|2025-10-12 23:00:00|2423.1|2422.8|2427|2426.7|2428.1|2427.8|2418.5|2418.2|2515
1760313600000|2025-10-13 00:00:00|2427.1|2426.8|2436.4|2436.1|2437.1|2436.8|2425.2|2424.9|5204
1760317200000|2025-10-13 01:00:00|2436.5|2436.2|2437.3|2437|2437.9|2437.6|2433.3|2433|2160
1760320800000|2025-10-13 02:00:00|2437.4|2437.1|2435.9|2435.6|2439.9|2439.6|2435.8|2435.5|1581
1760324400000|2025-10-13 03:00:00|2435.8|2435.5|2433.9|2433.6|2439.2|2438.9|2432.8|2432.5|1297
1760328000000|2025-10-13 04:00:00|2434.1|2433.8|2437.2|2436.9|2437.6|2437.3|2433.4|2433.1|577
1760331600000|2025-10-13 05:00:00|2437.3|2437|2438.8|2438.5|2439.1|2438.8|2435.6|2435.3|745
1760335200000|2025-10-13 06:00:00|2438.7|2438.4|2441.4|2441.1|2442.4|2442.1|2435.7|2435.4|2414
1760338800000|2025-10-13 07:00:00|2441.2|2440.9|2442.7|2442.4|2446.9|2446.6|2437.9|2437.6|4548
1760342400000|2025-10-13 08:00:00|2442.4|2442.1|2437.8|2437.5|2443.9|2443.6|2434.1|2433.8|2516
1760346000000|2025-10-13 09:00:00|2437.7|2437.4|2435.2|2434.9|2438.6|2438.3|2434.2|2433.9|1437
1760349600000|2025-10-13 10:00:00|2435.3|2435|2436|2435.7|2438.6|2438.3|2433.3|2433|2156
1760353200000|2025-10-13 11:00:00|2435.9|2435.6|2431.9|2431.6|2439.4|2439.1|2426.2|2425.9|6733
1760356800000|2025-10-13 12:00:00|2431.3|2431|2437.6|2437.3|2438.9|2438.6|2429.2|2428.9|5186
1760360400000|2025-10-13 13:00:00|2437.4|2437.1|2451.8|2451.5|2452.1|2451.8|2435.2|2434.9|46241
1760364000000|2025-10-13 14:00:00|2451.4|2451.1|2440.7|2440.4|2454.8|2454.5|2433.4|2433.1|43789
1760367600000|2025-10-13 15:00:00|2440.6|2440.3|2453.4|2453.1|2456.6|2456.3|2439|2438.7|21501
1760371200000|2025-10-13 16:00:00|2453.5|2453.2|2459.5|2459.2|2460.1|2459.8|2450.4|2450.1|17858
1760374800000|2025-10-13 17:00:00|2459.6|2459.3|2458|2457.7|2460.6|2460.3|2453.6|2453.3|11850
1760378400000|2025-10-13 18:00:00|2457.9|2457.6|2457.9|2457.6|2465.8|2465.5|2456.8|2456.5|14805
1760382000000|2025-10-13 19:00:00|2458.1|2457.8|2463|2462.7|2465.7|2465.4|2457.1|2456.8|33793
1760385600000|2025-10-13 20:00:00|2463.3|2463|2460|2459|2464.3|2464|2458.7|2458.4|12279
1760389200000|2025-10-13 21:00:00|2460.3|2459.3|2461|2460|2461|2460|2460.1|2459.1|0
1760392800000|2025-10-13 22:00:00|2461.8|2461.5|2463.1|2462.8|2463.3|2463|2460.4|2460.1|634
1760396400000|2025-10-13 23:00:00|2462.9|2462.6|2460.1|2459.8|2463|2462.7|2458.8|2458.5|658
1760400000000|2025-10-14 00:00:00|2460|2459.7|2471|2470.7|2473.8|2473.5|2459.7|2459.4|2167
1760403600000|2025-10-14 01:00:00|2470.7|2470.4|2472.4|2472.1|2472.7|2472.4|2466.5|2466.2|1264
1760407200000|2025-10-14 02:00:00|2472.3|2472|2468.2|2467.9|2473.6|2473.3|2467.7|2467.4|1022
1760410800000|2025-10-14 03:00:00|2468.3|2468|2464.2|2463.9|2468.8|2468.5|2463.2|2462.9|959
1760414400000|2025-10-14 04:00:00|2464.3|2464|2453.8|2453.5|2465|2464.7|2449|2448.7|2799
1760418000000|2025-10-14 05:00:00|2453.7|2453.4|2442.3|2442|2454.9|2454.6|2436.4|2436.1|3244
1760421600000|2025-10-14 06:00:00|2442.6|2442.3|2440.9|2440.6|2446.6|2446.3|2437.9|2437.6|2063
1760425200000|2025-10-14 07:00:00|2440.8|2440.5|2437.5|2437.2|2445.8|2445.5|2431.1|2430.8|7022
1760428800000|2025-10-14 08:00:00|2436.8|2436.5|2445.8|2445.5|2446.3|2446|2433.3|2433|3535
1760432400000|2025-10-14 09:00:00|2445.6|2445.3|2438|2437.7|2448|2447.7|2437.1|2436.8|2012
1760436000000|2025-10-14 10:00:00|2437.9|2437.6|2429.1|2428.8|2438.3|2438|2422.7|2422.4|4024
1760439600000|2025-10-14 11:00:00|2429.3|2429|2433.5|2433.2|2438.3|2438|2428.3|2428|4368
1760443200000|2025-10-14 12:00:00|2433.6|2433.3|2432|2431.7|2437.2|2436.9|2425|2424.7|6767
1760446800000|2025-10-14 13:00:00|2431.9|2431.6|2449.9|2449.6|2450.5|2450.2|2422.7|2422.4|39828
1760450400000|2025-10-14 14:00:00|2449.6|2449.3|2462.6|2462.3|2467.7|2467.4|2445.4|2445.1|28138
1760454000000|2025-10-14 15:00:00|2462.7|2462.4|2476.7|2476.4|2480.2|2479.9|2462.2|2461.9|21998
1760457600000|2025-10-14 16:00:00|2477|2476.7|2490.7|2490.4|2496.9|2496.6|2472.8|2472.5|24324
1760461200000|2025-10-14 17:00:00|2490.6|2490.3|2504.3|2504|2506.6|2506.3|2488.2|2487.9|18184
1760464800000|2025-10-14 18:00:00|2504.6|2504.3|2508.8|2508.5|2509.8|2509.5|2503.2|2502.9|13316
1760468400000|2025-10-14 19:00:00|2508.9|2508.6|2499.3|2499|2516.5|2516.2|2492.9|2492.6|53307
1760472000000|2025-10-14 20:00:00|2499.2|2498.9|2497.5|2496.5|2501.4|2501.1|2492.2|2491.9|12339
1760475600000|2025-10-14 21:00:00|2497.3|2496.3|2498.1|2497.1|2498.2|2497.2|2497|2496|0
1760479200000|2025-10-14 22:00:00|2498.2|2497.8|2501.6|2501.3|2505.3|2505|2498.1|2497.8|1222
1760482800000|2025-10-14 23:00:00|2501.5|2501.2|2499.9|2499.6|2505.9|2505.6|2499.5|2499.2|1104
1760486400000|2025-10-15 00:00:00|2500.1|2499.8|2506.1|2505.8|2506.3|2506|2498.9|2498.6|1429
1760490000000|2025-10-15 01:00:00|2505.8|2505.5|2506.6|2506.3|2508|2507.7|2501.8|2501.5|1023
1760493600000|2025-10-15 02:00:00|2506.7|2506.4|2508.9|2508.6|2512.8|2512.5|2506.2|2505.9|1855
1760497200000|2025-10-15 03:00:00|2508.8|2508.5|2509.4|2509.1|2511.1|2510.8|2506.2|2505.9|797
1760500800000|2025-10-15 04:00:00|2509.5|2509.2|2512.3|2512|2513.1|2512.8|2508.8|2508.5|577
1760504400000|2025-10-15 05:00:00|2512.4|2512.1|2512.2|2511.9|2515.3|2515|2511.2|2510.9|1757
1760508000000|2025-10-15 06:00:00|2512.3|2512|2517.4|2517.1|2517.5|2517.2|2510.4|2510.1|2527
1760511600000|2025-10-15 07:00:00|2517|2516.7|2515.1|2514.8|2518.5|2518.2|2512.6|2512.3|2253
1760515200000|2025-10-15 08:00:00|2515|2514.7|2518.8|2518.5|2521.1|2520.8|2514.8|2514.5|2782
1760518800000|2025-10-15 09:00:00|2518.7|2518.4|2529|2528.7|2530|2529.7|2518.3|2518|5338
1760522400000|2025-10-15 10:00:00|2529.1|2528.8|2527.9|2527.6|2529.7|2529.4|2523.9|2523.6|2855
1760526000000|2025-10-15 11:00:00|2527.5|2527.2|2524.6|2524.3|2528.8|2528.5|2523|2522.7|2525
1760529600000|2025-10-15 12:00:00|2524.5|2524.2|2526.9|2526.6|2531.5|2531.2|2523.7|2523.4|5918
1760533200000|2025-10-15 13:00:00|2527.1|2526.8|2536.9|2536.6|2538.3|2538|2522|2521.7|40621
1760536800000|2025-10-15 14:00:00|2537.2|2536.9|2532|2531.7|2548.4|2548.1|2530|2529.7|32052
1760540400000|2025-10-15 15:00:00|2532.1|2531.8|2519|2518.7|2532.4|2532.1|2511.7|2511.4|33800
1760544000000|2025-10-15 16:00:00|2519.1|2518.8|2510.1|2509.8|2523.3|2523|2508.9|2508.6|22930
1760547600000|2025-10-15 17:00:00|2510.2|2509.9|2515.1|2514.8|2515.7|2515.4|2491.1|2490.8|40434
1760551200000|2025-10-15 18:00:00|2515|2514.7|2520.9|2520.6|2521.1|2520.8|2510.5|2510.2|15264
1760554800000|2025-10-15 19:00:00|2520.7|2520.4|2524.3|2524|2524.6|2524.3|2517.4|2517.1|36180
1760558400000|2025-10-15 20:00:00|2524|2523.7|2524|2523|2528.2|2527.9|2521.7|2521.4|10983
1760562000000|2025-10-15 21:00:00|2524.1|2523.1|2524.5|2523.5|2524.8|2523.8|2523.7|2522.7|0
1760565600000|2025-10-15 22:00:00|2524.8|2523.8|2527.4|2527.1|2529.5|2529.2|2522.7|2522.4|1017
1760569200000|2025-10-15 23:00:00|2527.1|2526.8|2523.8|2523.5|2527.4|2527.1|2521.4|2521.1|802
1760572800000|2025-10-16 00:00:00|2523.6|2523.3|2522.5|2522.2|2524.2|2523.9|2519.2|2518.9|1271
1760576400000|2025-10-16 01:00:00|2522.2|2521.9|2523.8|2523.5|2526.1|2525.8|2521.7|2521.4|716
1760580000000|2025-10-16 02:00:00|2524.1|2523.8|2524|2523.7|2524.9|2524.6|2519.6|2519.3|573
1760583600000|2025-10-16 03:00:00|2523.9|2523.6|2522|2521.7|2525.1|2524.8|2520.9|2520.6|601
1760587200000|2025-10-16 04:00:00|2522.1|2521.8|2523.2|2522.9|2524.3|2524|2521.4|2521.1|400
1760590800000|2025-10-16 05:00:00|2523.3|2523|2523.2|2522.9|2525.5|2525.2|2521.3|2521|1105
1760594400000|2025-10-16 06:00:00|2523.3|2523|2528.6|2528.3|2529.1|2528.8|2523.1|2522.8|1462
1760598000000|2025-10-16 07:00:00|2529|2528.7|2530.7|2530.4|2532.2|2531.9|2523.2|2522.9|3418
1760601600000|2025-10-16 08:00:00|2530.8|2530.5|2529|2528.7|2533.2|2532.9|2528.3|2528|1638
1760605200000|2025-10-16 09:00:00|2529.1|2528.8|2532.7|2532.4|2533.8|2533.5|2528.6|2528.3|1550
1760608800000|2025-10-16 10:00:00|2532.8|2532.5|2532.6|2532.3|2534.5|2534.2|2530.9|2530.6|1317
1760612400000|2025-10-16 11:00:00|2532.7|2532.4|2533.7|2533.4|2537.2|2536.9|2532.4|2532.1|2502
1760616000000|2025-10-16 12:00:00|2533.9|2533.6|2534.5|2534.2|2536.7|2536.4|2530.9|2530.6|3405
1760619600000|2025-10-16 13:00:00|2534.6|2534.3|2515.9|2515.6|2535.7|2535.4|2512.5|2512.2|32756
1760623200000|2025-10-16 14:00:00|2516.4|2516.1|2509.8|2509.5|2519.7|2519.4|2506.3|2506|47521
1760626800000|2025-10-16 15:00:00|2509.9|2509.6|2498.4|2498.1|2516.4|2516.1|2496.2|2495.9|32579
1760630400000|2025-10-16 16:00:00|2498.3|2498|2493.6|2493.3|2501.3|2501|2477|2476.7|44415
1760634000000|2025-10-16 17:00:00|2493.7|2493.4|2484.4|2484.1|2498.7|2498.4|2481.4|2481.1|30369
1760637600000|2025-10-16 18:00:00|2484.2|2483.9|2472.7|2472.4|2485.2|2484.9|2459.3|2459|45693
1760641200000|2025-10-16 19:00:00|2472.8|2472.5|2470.6|2470.3|2473.2|2472.9|2459.6|2459.3|49059
1760644800000|2025-10-16 20:00:00|2470.5|2470.2|2467.2|2466.2|2472|2471.7|2463.2|2462.9|13631
1760648400000|2025-10-16 21:00:00|2466.4|2465.4|2468.6|2467.6|2468.6|2467.6|2465|2464|0
1760652000000|2025-10-16 22:00:00|2469.6|2469.3|2462|2461.7|2474|2473.7|2461.7|2461.4|1905
1760655600000|2025-10-16 23:00:00|2462.1|2461.8|2464|2463.7|2465.2|2464.9|2460|2459.7|1868
1760659200000|2025-10-17 00:00:00|2463.8|2463.5|2463.4|2463.1|2466.8|2466.5|2462.1|2461.8|2240
1760662800000|2025-10-17 01:00:00|2463.5|2463.2|2461.5|2461.2|2468.6|2468.3|2458.8|2458.5|1959
1760666400000|2025-10-17 02:00:00|2461.7|2461.4|2461.4|2461.1|2463.5|2463.2|2458.9|2458.6|1077
1760670000000|2025-10-17 03:00:00|2461.3|2461|2457.1|2456.8|2462.2|2461.9|2453.8|2453.5|1887
1760673600000|2025-10-17 04:00:00|2457.3|2457|2455.1|2454.8|2458.2|2457.9|2454.1|2453.8|1253
1760677200000|2025-10-17 05:00:00|2455|2454.7|2452.5|2452.2|2455.4|2455.1|2448.2|2447.9|2608
1760680800000|2025-10-17 06:00:00|2452.6|2452.3|2442.6|2442.3|2454.9|2454.6|2441.7|2441.4|3789
1760684400000|2025-10-17 07:00:00|2442.8|2442.5|2429.1|2428.8|2444.6|2444.3|2420.5|2420.2|13743
1760688000000|2025-10-17 08:00:00|2429.7|2429.4|2428|2427.7|2433.5|2433.2|2420|2419.7|6195
1760691600000|2025-10-17 09:00:00|2427.9|2427.6|2429.2|2428.9|2437.5|2437.2|2427.2|2426.9|4822
1760695200000|2025-10-17 10:00:00|2429.5|2429.2|2441.4|2441.1|2442.2|2441.9|2426.9|2426.6|7094
1760698800000|2025-10-17 11:00:00|2441.8|2441.5|2456.4|2456.1|2459.3|2459|2438.7|2438.4|15283
1760702400000|2025-10-17 12:00:00|2456|2455.7|2463.8|2463.5|2472.2|2471.9|2453.6|2453.3|17684
1760706000000|2025-10-17 13:00:00|2463.7|2463.4|2461.4|2461.1|2469.9|2469.6|2449.1|2448.8|48048
1760709600000|2025-10-17 14:00:00|2460.7|2460.4|2446.2|2445.9|2471.3|2471|2444.9|2444.6|43585
1760713200000|2025-10-17 15:00:00|2446.3|2446|2450.5|2450.2|2453.7|2453.4|2434.3|2434|37995
1760716800000|2025-10-17 16:00:00|2450.6|2450.3|2443|2442.7|2456.8|2456.5|2439.1|2438.8|21691
1760720400000|2025-10-17 17:00:00|2442.9|2442.6|2448.1|2447.8|2450.6|2450.3|2437.9|2437.6|20485
1760724000000|2025-10-17 18:00:00|2448|2447.7|2451.6|2451.3|2457.1|2456.8|2447.5|2447.2|18194
1760727600000|2025-10-17 19:00:00|2451.5|2451.2|2453.9|2453.6|2458.2|2457.9|2451.5|2451.2|37580
1760731200000|2025-10-17 20:00:00|2454|2453.7|2459.4|2458.4|2459.7|2459.4|2453.7|2453.4|10864
1760911200000|2025-10-19 22:00:00|2467.5|2466.5|2462|2461.7|2467.5|2467|2460|2459.7|1102
1760914800000|2025-10-19 23:00:00|2462.1|2461.8|2456.1|2455.8|2462.5|2462.2|2455.3|2455|1044
1760918400000|2025-10-20 00:00:00|2456|2455.7|2460.4|2460.1|2461.6|2461.3|2450.7|2450.4|2189
1760922000000|2025-10-20 01:00:00|2460.5|2460.2|2461.9|2461.6|2464.7|2464.4|2459.6|2459.3|1674
1760925600000|2025-10-20 02:00:00|2461.8|2461.5|2462.5|2462.2|2464|2463.7|2459.6|2459.3|705
1760929200000|2025-10-20 03:00:00|2462.6|2462.3|2466.9|2466.6|2467.5|2467.2|2462.4|2462.1|602
1760932800000|2025-10-20 04:00:00|2467|2466.7|2469.4|2469.1|2469.6|2469.3|2466.4|2466.1|793
1760936400000|2025-10-20 05:00:00|2469.3|2469|2471.1|2470.8|2472.5|2472.2|2467.6|2467.3|1005
1760940000000|2025-10-20 06:00:00|2471|2470.7|2470.5|2470.2|2472.9|2472.6|2467.5|2467.2|1069
1760943600000|2025-10-20 07:00:00|2470.6|2470.3|2471.1|2470.8|2475.6|2475.3|2469.4|2469.1|1986
1760947200000|2025-10-20 08:00:00|2471|2470.7|2471.2|2470.9|2476.3|2476|2469.8|2469.5|3092
1760950800000|2025-10-20 09:00:00|2471.3|2471|2472.3|2472|2473.6|2473.3|2469.4|2469.1|1684
1760954400000|2025-10-20 10:00:00|2472.5|2472.2|2467.7|2467.4|2473.3|2473|2467.5|2467.2|1330
1760958000000|2025-10-20 11:00:00|2467.4|2467.1|2473.7|2473.4|2474.5|2474.2|2467.3|2467|1144
1760961600000|2025-10-20 12:00:00|2473.8|2473.5|2481.3|2481|2481.8|2481.5|2472.4|2472.1|3460
1760965200000|2025-10-20 13:00:00|2481.1|2480.8|2489.6|2489.3|2501.6|2501.3|2480.8|2480.5|37979
1760968800000|2025-10-20 14:00:00|2490|2489.7|2498.6|2498.3|2502.8|2502.5|2481.9|2481.6|28572
1760972400000|2025-10-20 15:00:00|2498.9|2498.6|2489.6|2489.3|2500.1|2499.8|2486.2|2485.9|18651
1760976000000|2025-10-20 16:00:00|2489.7|2489.4|2496.8|2496.5|2496.9|2496.6|2486.9|2486.6|11266
1760979600000|2025-10-20 17:00:00|2496.7|2496.4|2501.6|2501.3|2501.6|2501.3|2496.6|2496.3|8608
1760983200000|2025-10-20 18:00:00|2501.4|2501.1|2501.4|2501.1|2503.8|2503.5|2498.2|2497.9|8859
1760986800000|2025-10-20 19:00:00|2501.5|2501.2|2501.4|2501.1|2503.1|2502.8|2498.8|2498.5|22716
1760990400000|2025-10-20 20:00:00|2501.3|2501|2505.4|2504.4|2505.4|2504.7|2500.2|2499.9|7603
1760994000000|2025-10-20 21:00:00|2505.2|2504.2|2505.8|2504.8|2506.1|2505.1|2505|2504|0
1760997600000|2025-10-20 22:00:00|2505.3|2504.3|2506|2505.7|2509|2508.7|2504.5|2504.2|1547
1761001200000|2025-10-20 23:00:00|2506.1|2505.8|2506.4|2506.1|2508.4|2508.1|2505.6|2505.3|487
1761004800000|2025-10-21 00:00:00|2506.3|2506|2507.1|2506.8|2507.5|2507.2|2504.9|2504.6|599
1761008400000|2025-10-21 01:00:00|2507|2506.7|2507.4|2507.1|2508.8|2508.5|2505.1|2504.8|633
1761012000000|2025-10-21 02:00:00|2507.3|2507|2505.9|2505.6|2509.1|2508.8|2505.6|2505.3|662
1761015600000|2025-10-21 03:00:00|2506|2505.7|2504.3|2504|2507.2|2506.9|2503.3|2503|549
1761019200000|2025-10-21 04:00:00|2504.4|2504.1|2502.1|2501.8|2504.6|2504.3|2500.5|2500.2|589
1761022800000|2025-10-21 05:00:00|2502.2|2501.9|2501|2500.7|2503.7|2503.4|2498.7|2498.4|741
1761026400000|2025-10-21 06:00:00|2500.9|2500.6|2499.6|2499.3|2501.3|2501|2497.2|2496.9|1319
1761030000000|2025-10-21 07:00:00|2499.8|2499.5|2498.8|2498.5|2500.9|2500.6|2495.7|2495.4|1999
1761033600000|2025-10-21 08:00:00|2498.6|2498.3|2495.5|2495.2|2499.1|2498.8|2494.1|2493.8|1385
1761037200000|2025-10-21 09:00:00|2495.6|2495.3|2497.5|2497.2|2499|2498.7|2495.2|2494.9|1308
1761040800000|2025-10-21 10:00:00|2497.6|2497.3|2498.2|2497.9|2499.1|2498.8|2494.9|2494.6|1296
1761044400000|2025-10-21 11:00:00|2498.3|2498|2500.9|2500.6|2501.9|2501.6|2497.1|2496.8|1989
1761048000000|2025-10-21 12:00:00|2501|2500.7|2497.6|2497.3|2502.1|2501.8|2496.9|2496.6|2738
1761051600000|2025-10-21 13:00:00|2497.7|2497.4|2478.1|2477.8|2498|2497.7|2475.2|2474.9|27544
1761055200000|2025-10-21 14:00:00|2477.8|2477.5|2502.3|2502|2502.6|2502.3|2476.2|2475.9|29981
1761058800000|2025-10-21 15:00:00|2502.5|2502.2|2499.6|2499.3|2503.9|2503.6|2495|2494.7|16499
1761062400000|2025-10-21 16:00:00|2499.2|2498.9|2494.7|2494.4|2504|2503.7|2493.6|2493.3|11338
1761066000000|2025-10-21 17:00:00|2494.8|2494.5|2493.5|2493.2|2498.1|2497.8|2488.9|2488.6|13357
1761069600000|2025-10-21 18:00:00|2493.6|2493.3|2489.5|2489.2|2495.3|2495|2488.4|2488.1|9324
1761073200000|2025-10-21 19:00:00|2489.4|2489.1|2489.9|2489.6|2493|2492.7|2485.3|2485|20463
1761076800000|2025-10-21 20:00:00|2489.8|2489.5|2490.1|2489.1|2491.2|2490.9|2488.2|2487.9|8343
1761080400000|2025-10-21 21:00:00|2490.2|2489.2|2491.1|2490.1|2491.6|2490.6|2489.4|2488.4|0
1761084000000|2025-10-21 22:00:00|2492.3|2491.3|2489.7|2489.4|2492.3|2491.3|2487.1|2486.8|678
1761087600000|2025-10-21 23:00:00|2489.6|2489.3|2486|2485.7|2489.6|2489.3|2485.8|2485.5|499
1761091200000|2025-10-22 00:00:00|2486.2|2485.9|2482.7|2482.4|2487.4|2487.1|2482.4|2482.1|1139
1761094800000|2025-10-22 01:00:00|2482.6|2482.3|2487.4|2487.1|2488|2487.7|2481.7|2481.4|815
1761098400000|2025-10-22 02:00:00|2487.5|2487.2|2487.6|2487.3|2489.3|2489|2485.3|2485|664
1761102000000|2025-10-22 03:00:00|2487.7|2487.4|2489.5|2489.2|2489.9|2489.6|2484|2483.7|612
1761105600000|2025-10-22 04:00:00|2489.6|2489.3|2493.1|2492.8|2494|2493.7|2489.4|2489.1|837
1761109200000|2025-10-22 05:00:00|2493|2492.7|2491.1|2490.8|2494.1|2493.8|2490.8|2490.5|561
1761112800000|2025-10-22 06:00:00|2491.2|2490.9|2493|2492.7|2495.2|2494.9|2489.7|2489.4|1024
1761116400000|2025-10-22 07:00:00|2492.9|2492.6|2492.2|2491.9|2493.6|2493.3|2487.9|2487.6|1421
1761120000000|2025-10-22 08:00:00|2492.1|2491.8|2487.6|2487.3|2492.9|2492.6|2486|2485.7|1164
1761123600000|2025-10-22 09:00:00|2487.5|2487.2|2485.3|2485|2487.8|2487.5|2482.2|2481.9|1760
1761127200000|2025-10-22 10:00:00|2485.4|2485.1|2482.9|2482.6|2486.1|2485.8|2482.2|2481.9|1563
1761130800000|2025-10-22 11:00:00|2482.8|2482.5|2477|2476.7|2483.5|2483.2|2476.3|2476|2560
1761134400000|2025-10-22 12:00:00|2476.9|2476.6|2481.4|2481.1|2483.2|2482.9|2476.6|2476.3|3489
1761138000000|2025-10-22 13:00:00|2481.5|2481.2|2481.3|2481|2488.6|2488.3|2475.3|2475|26503
1761141600000|2025-10-22 14:00:00|2480.7|2480.4|2463.3|2463|2481.9|2481.6|2453.2|2452.9|40776
1761145200000|2025-10-22 15:00:00|2463.4|2463.1|2456.8|2456.5|2465.7|2465.4|2450.6|2450.3|24785
1761148800000|2025-10-22 16:00:00|2456.9|2456.6|2446|2445.7|2457.9|2457.6|2428.9|2428.6|40087
1761152400000|2025-10-22 17:00:00|2445.8|2445.5|2431.7|2431.4|2449.3|2449|2427.3|2427|25694
1761156000000|2025-10-22 18:00:00|2431.2|2430.9|2445.6|2445.3|2446|2445.7|2428.4|2428.1|19530
1761159600000|2025-10-22 19:00:00|2445.3|2445|2453.1|2452.8|2458.1|2457.8|2440.3|2440|39577
1761163200000|2025-10-22 20:00:00|2453.3|2453|2455.7|2454.7|2455.9|2455.4|2451.5|2451.2|10283
1761166800000|2025-10-22 21:00:00|2455.6|2454.6|2454.6|2453.6|2456.2|2455.2|2454.3|2453.3|0
1761170400000|2025-10-22 22:00:00|2454.3|2453.3|2455.5|2455.2|2456.4|2456.1|2453.8|2453.3|1001
1761174000000|2025-10-22 23:00:00|2455.4|2455.1|2450.8|2450.5|2457|2456.7|2450.3|2450|518
1761177600000|2025-10-23 00:00:00|2450.6|2450.3|2455.5|2455.2|2456.1|2455.8|2446.1|2445.8|1282
1761181200000|2025-10-23 01:00:00|2455.4|2455.1|2465.1|2464.8|2465.3|2465|2455.1|2454.8|2981
1761184800000|2025-10-23 02:00:00|2465.2|2464.9|2464.8|2464.5|2466.1|2465.8|2463.3|2463|1106
1761188400000|2025-10-23 03:00:00|2464.9|2464.6|2465.3|2465|2466.7|2466.4|2463.6|2463.3|803
1761192000000|2025-10-23 04:00:00|2465.4|2465.1|2463.2|2462.9|2466.3|2466|2462.9|2462.6|828
1761195600000|2025-10-23 05:00:00|2463.3|2463|2465.4|2465.1|2466|2465.7|2461.5|2461.2|571
1761199200000|2025-10-23 06:00:00|2465.2|2464.9|2467.4|2467.1|2468.2|2467.9|2464.1|2463.8|935
1761202800000|2025-10-23 07:00:00|2467.5|2467.2|2468.6|2468.3|2469.2|2468.9|2461.3|2461|2388
1761206400000|2025-10-23 08:00:00|2468.9|2468.6|2467.5|2467.2|2470.3|2470|2465.7|2465.4|2747
1761210000000|2025-10-23 09:00:00|2467.4|2467.1|2467.2|2466.9|2468.7|2468.4|2461.2|2460.9|2301
1761213600000|2025-10-23 10:00:00|2467.1|2466.8|2465.3|2465|2468.6|2468.3|2463.8|2463.5|1757
1761217200000|2025-10-23 11:00:00|2464.9|2464.6|2457.3|2457|2465.2|2464.9|2456.6|2456.3|2710
1761220800000|2025-10-23 12:00:00|2457.2|2456.9|2461.7|2461.4|2462.4|2462.1|2454.5|2454.2|5664
1761224400000|2025-10-23 13:00:00|2461.6|2461.3|2476.2|2475.9|2476.2|2475.9|2458.1|2457.8|27043
1761228000000|2025-10-23 14:00:00|2476.8|2476.5|2475.8|2475.5|2477.7|2477.4|2456.7|2456.4|30970
1761231600000|2025-10-23 15:00:00|2476|2475.7|2474.3|2474|2477.4|2477.1|2466|2465.7|16679
1761235200000|2025-10-23 16:00:00|2474.2|2473.9|2478.9|2478.6|2480.5|2480.2|2472.7|2472.4|9614
1761238800000|2025-10-23 17:00:00|2478.8|2478.5|2490.5|2490.2|2490.7|2490.4|2471.2|2470.9|18073
1761242400000|2025-10-23 18:00:00|2490.6|2490.3|2489.7|2489.4|2491.8|2491.5|2487.2|2486.9|11125
1761246000000|2025-10-23 19:00:00|2489.8|2489.5|2484.1|2483.8|2491|2490.7|2482.1|2481.8|23355
1761249600000|2025-10-23 20:00:00|2484|2483.7|2484.9|2483.9|2485|2484.7|2482.2|2481.9|8154
1761253200000|2025-10-23 21:00:00|2484.8|2483.8|2486.2|2485.2|2486.5|2485.5|2484.8|2483.8|0
1761256800000|2025-10-23 22:00:00|2486.5|2486.2|2489.3|2489|2489.5|2489.2|2486.2|2485.9|1009
1761260400000|2025-10-23 23:00:00|2489.2|2488.9|2489.9|2489.6|2490.4|2490.1|2489.1|2488.8|498
1761264000000|2025-10-24 00:00:00|2490.1|2489.8|2488.9|2488.6|2490.3|2490|2487.1|2486.8|826
1761267600000|2025-10-24 01:00:00|2488.8|2488.5|2491.6|2491.3|2491.8|2491.5|2488.6|2488.3|668
1761271200000|2025-10-24 02:00:00|2491.5|2491.2|2491.3|2491|2492.9|2492.6|2490.6|2490.3|516
1761274800000|2025-10-24 03:00:00|2491.4|2491.1|2492.6|2492.3|2493.7|2493.4|2490.3|2490|473
1761278400000|2025-10-24 04:00:00|2492.5|2492.2|2492.1|2491.8|2492.9|2492.6|2491.1|2490.8|289
1761282000000|2025-10-24 05:00:00|2492.2|2491.9|2494.4|2494.1|2494.9|2494.6|2491.5|2491.2|367
1761285600000|2025-10-24 06:00:00|2494.3|2494|2496.9|2496.6|2497.6|2497.3|2494.1|2493.8|993
1761289200000|2025-10-24 07:00:00|2497|2496.7|2491.3|2491|2497|2496.7|2490.4|2490.1|1501
1761292800000|2025-10-24 08:00:00|2491.2|2490.9|2490.1|2489.8|2493.5|2493.2|2487|2486.7|1711
1761296400000|2025-10-24 09:00:00|2490|2489.7|2493.6|2493.3|2495.1|2494.8|2489.5|2489.2|1155
1761300000000|2025-10-24 10:00:00|2493.7|2493.4|2495.5|2495.2|2496.1|2495.8|2492.7|2492.4|1058
1761303600000|2025-10-24 11:00:00|2495.4|2495.1|2500|2499.7|2500.8|2500.5|2494.8|2494.5|1890
1761307200000|2025-10-24 12:00:00|2499.9|2499.6|2518.2|2517.9|2534.3|2534|2497.2|2496.9|16027
1761310800000|2025-10-24 13:00:00|2518.3|2518|2527.1|2526.8|2527.1|2526.8|2510.1|2509.8|37652
1761314400000|2025-10-24 14:00:00|2529.4|2529.1|2518.8|2518.5|2531.7|2531.4|2514.3|2514|31324
1761318000000|2025-10-24 15:00:00|2518.7|2518.4|2525.2|2524.9|2528.3|2528|2518.7|2518.4|16250
1761321600000|2025-10-24 16:00:00|2525.3|2525|2520.6|2520.3|2527.6|2527.3|2516.1|2515.8|11286
1761325200000|2025-10-24 17:00:00|2520.4|2520.1|2521.7|2521.4|2524.1|2523.8|2519.3|2519|6664
1761328800000|2025-10-24 18:00:00|2521.6|2521.3|2520.6|2520.3|2523.3|2523|2520.3|2520|2266
1761332400000|2025-10-24 19:00:00|2518.6|2518.3|2514.9|2514.6|2521.3|2521|2514.4|2514.1|21845
1761336000000|2025-10-24 20:00:00|2515|2514.7|2512.9|2511.9|2515.4|2515.1|2512|2511.7|8580
1761516000000|2025-10-26 22:00:00|2545.4|2544.4|2540.9|2540.6|2547.9|2547.6|2536.9|2536.6|3409
1761519600000|2025-10-26 23:00:00|2541.1|2540.8|2539.5|2539.2|2543.6|2543.3|2539.1|2538.8|810
1761523200000|2025-10-27 00:00:00|2539.3|2539|2537.9|2537.6|2541.3|2541|2537.7|2537.4|1578
1761526800000|2025-10-27 01:00:00|2538.1|2537.8|2535.7|2535.4|2538.5|2538.2|2535.4|2535.1|743
1761530400000|2025-10-27 02:00:00|2535.6|2535.3|2538.5|2538.2|2539.3|2539|2534.2|2533.9|1118
1761534000000|2025-10-27 03:00:00|2538.6|2538.3|2539.2|2538.9|2541.5|2541.2|2538|2537.7|952
1761537600000|2025-10-27 04:00:00|2539.1|2538.8|2538.5|2538.2|2539.9|2539.6|2537.6|2537.3|537
1761541200000|2025-10-27 05:00:00|2538.2|2537.9|2540.3|2540|2540.9|2540.6|2537.9|2537.6|413
1761544800000|2025-10-27 06:00:00|2540.4|2540.1|2541.7|2541.4|2544.3|2544|2540.4|2540.1|1138
1761548400000|2025-10-27 07:00:00|2541.6|2541.3|2540.6|2540.3|2543.9|2543.6|2540.4|2540.1|890
1761552000000|2025-10-27 08:00:00|2540.4|2540.1|2542.3|2542|2544.1|2543.8|2540.2|2539.9|2359
1761555600000|2025-10-27 09:00:00|2542.4|2542.1|2541.9|2541.6|2543.5|2543.2|2538.7|2538.4|1126
1761559200000|2025-10-27 10:00:00|2541.7|2541.4|2544.1|2543.8|2546|2545.7|2539.6|2539.3|1704
1761562800000|2025-10-27 11:00:00|2543.7|2543.4|2538.2|2537.9|2544.4|2544.1|2538|2537.7|2203
1761566400000|2025-10-27 12:00:00|2538.1|2537.8|2540|2539.7|2541.7|2541.4|2537|2536.7|3187
1761570000000|2025-10-27 13:00:00|2539.9|2539.6|2538.9|2538.6|2542.9|2542.6|2527.2|2526.9|26098
1761573600000|2025-10-27 14:00:00|2539.3|2539|2523.1|2522.8|2539.4|2539.1|2522.4|2522.1|23519
1761577200000|2025-10-27 15:00:00|2523.3|2523|2522.8|2522.5|2528.6|2528.3|2520.1|2519.8|14829
1761580800000|2025-10-27 16:00:00|2522.9|2522.6|2522.8|2522.5|2523.2|2522.9|2515.8|2515.5|12752
1761584400000|2025-10-27 17:00:00|2522.9|2522.6|2521.1|2520.8|2523.8|2523.5|2516|2515.7|8799
1761588000000|2025-10-27 18:00:00|2521|2520.7|2522.2|2521.9|2523.5|2523.2|2518.5|2518.2|6491
1761591600000|2025-10-27 19:00:00|2522.3|2522|2524|2523.7|2526.2|2525.9|2520.9|2520.6|19963
1761595200000|2025-10-27 20:00:00|2524.1|2523.8|2526.3|2525.3|2527.2|2526.9|2523|2522.7|9025
1761598800000|2025-10-27 21:00:00|2526|2525|2526.2|2525.2|2526.4|2525.4|2526|2525|0
1761602400000|2025-10-27 22:00:00|2525.8|2524.8|2523.2|2522.9|2525.8|2525.1|2522.2|2521.9|800
1761606000000|2025-10-27 23:00:00|2523.1|2522.8|2521.9|2521.6|2525.3|2525|2521.7|2521.4|838
1761609600000|2025-10-28 00:00:00|2521.8|2521.5|2521.1|2520.8|2522.8|2522.5|2520.6|2520.3|715
1761613200000|2025-10-28 01:00:00|2521.2|2520.9|2520|2519.7|2521.7|2521.4|2519|2518.7|603
1761616800000|2025-10-28 02:00:00|2520.1|2519.8|2517.8|2517.5|2521.2|2520.9|2516.8|2516.5|571
1761620400000|2025-10-28 03:00:00|2517.9|2517.6|2517.9|2517.6|2519|2518.7|2516.6|2516.3|476
1761624000000|2025-10-28 04:00:00|2517.8|2517.5|2516.3|2516|2518.4|2518.1|2515.5|2515.2|724
1761627600000|2025-10-28 05:00:00|2516.4|2516.1|2515.5|2515.2|2516.9|2516.6|2514.4|2514.1|450
1761631200000|2025-10-28 06:00:00|2515.6|2515.3|2514.3|2514|2517.8|2517.5|2514.3|2514|838
1761634800000|2025-10-28 07:00:00|2514.4|2514.1|2514.6|2514.3|2517.7|2517.4|2513.9|2513.6|1044
1761638400000|2025-10-28 08:00:00|2514.9|2514.6|2514.2|2513.9|2516.3|2516|2512.7|2512.4|2021
1761642000000|2025-10-28 09:00:00|2514.3|2514|2515.2|2514.9|2516|2515.7|2513|2512.7|910
1761645600000|2025-10-28 10:00:00|2515.3|2515|2514.4|2514.1|2515.7|2515.4|2512.8|2512.5|1416
1761649200000|2025-10-28 11:00:00|2514.9|2514.6|2516.9|2516.6|2517.9|2517.6|2513.1|2512.8|2015
1761652800000|2025-10-28 12:00:00|2517|2516.7|2518.2|2517.9|2519.5|2519.2|2515.4|2515.1|3084
1761656400000|2025-10-28 13:00:00|2518.1|2517.8|2507.7|2507.4|2520.7|2520.4|2501.6|2501.3|28627
1761660000000|2025-10-28 14:00:00|2507.6|2507.3|2518.7|2518.4|2523.1|2522.8|2505.8|2505.5|20584
1761663600000|2025-10-28 15:00:00|2518.8|2518.5|2516.2|2515.9|2521.3|2521|2511.4|2511.1|10807
1761667200000|2025-10-28 16:00:00|2516|2515.7|2524.8|2524.5|2529.6|2529.3|2516|2515.7|15828
1761670800000|2025-10-28 17:00:00|2524.6|2524.3|2518.2|2517.9|2526.7|2526.4|2516|2515.7|8259
1761674400000|2025-10-28 18:00:00|2518.3|2518|2514.4|2514.1|2521.3|2521|2513.4|2513.1|7852
1761678000000|2025-10-28 19:00:00|2514.5|2514.2|2507.8|2507.5|2514.5|2514.2|2503.1|2502.8|25556
1761681600000|2025-10-28 20:00:00|2508.1|2507.8|2504.7|2503.7|2509|2508.7|2504.3|2503.7|9681
1761685200000|2025-10-28 21:00:00|2504.9|2503.9|2504.9|2503.9|2504.9|2503.9|2504.6|2503.6|0
1761688800000|2025-10-28 22:00:00|2507.3|2507|2505.2|2504.9|2507.5|2507.2|2504.5|2504.2|1089
1761692400000|2025-10-28 23:00:00|2505.3|2505|2505.5|2505.2|2506.4|2506.1|2503.9|2503.6|777
1761696000000|2025-10-29 00:00:00|2505.6|2505.3|2503.9|2503.6|2506.9|2506.6|2503.1|2502.8|1180
1761699600000|2025-10-29 01:00:00|2503.8|2503.5|2504.9|2504.6|2508.1|2507.8|2503.5|2503.2|1369
1761703200000|2025-10-29 02:00:00|2505|2504.7|2507.2|2506.9|2507.9|2507.6|2504.8|2504.5|1151
1761706800000|2025-10-29 03:00:00|2507.3|2507|2505.8|2505.5|2508|2507.7|2504.9|2504.6|689
1761710400000|2025-10-29 04:00:00|2505.7|2505.4|2505.6|2505.3|2506.2|2505.9|2503.6|2503.3|391
1761714000000|2025-10-29 05:00:00|2505.5|2505.2|2506.6|2506.3|2507.4|2507.1|2505.3|2505|375
1761717600000|2025-10-29 06:00:00|2506.8|2506.5|2506.5|2506.2|2507.7|2507.4|2505.3|2505|981
1761721200000|2025-10-29 07:00:00|2506.3|2506|2508|2507.7|2509.1|2508.8|2505|2504.7|1621
1761724800000|2025-10-29 08:00:00|2507.8|2507.5|2504.2|2503.9|2510.8|2510.5|2502.7|2502.4|2195
1761728400000|2025-10-29 09:00:00|2504.1|2503.8|2506.2|2505.9|2506.2|2505.9|2501.5|2501.2|1864
1761732000000|2025-10-29 10:00:00|2506.1|2505.8|2509.1|2508.8|2511.2|2510.9|2505.1|2504.8|1983
1761735600000|2025-10-29 11:00:00|2509.3|2509|2508.1|2507.8|2512|2511.7|2508|2507.7|2437
1761739200000|2025-10-29 12:00:00|2508|2507.7|2506.4|2506.1|2510|2509.7|2504.4|2504.1|2537
1761742800000|2025-10-29 13:00:00|2506.3|2506|2507.1|2506.8|2511.1|2510.8|2496.4|2496.1|24934
1761746400000|2025-10-29 14:00:00|2507.3|2507|2513.9|2513.6|2513.9|2513.6|2502.7|2502.4|20065
1761750000000|2025-10-29 15:00:00|2514|2513.7|2524.6|2524.3|2527.2|2526.9|2513.8|2513.5|19320
1761753600000|2025-10-29 16:00:00|2524.4|2524.1|2525.1|2524.8|2529.1|2528.8|2520.5|2520.2|10413
1761757200000|2025-10-29 17:00:00|2525|2524.7|2522.2|2521.9|2525.4|2525.1|2516.6|2516.3|10563
1761760800000|2025-10-29 18:00:00|2522.3|2522|2490.2|2489.9|2529.3|2529|2472.2|2471.9|60162
1761764400000|2025-10-29 19:00:00|2490.3|2490|2486.4|2486.1|2496.3|2496|2464|2463.7|59098
1761768000000|2025-10-29 20:00:00|2486.3|2486|2488.3|2487.3|2490.6|2490.3|2482.5|2482.2|14372
1761771600000|2025-10-29 21:00:00|2488.5|2487.5|2488.5|2487.5|2488.8|2487.8|2488.4|2487.4|0
1761775200000|2025-10-29 22:00:00|2488.4|2488.2|2486.5|2486.2|2493.4|2493.1|2484.4|2484.1|2148
1761778800000|2025-10-29 23:00:00|2486.4|2486.1|2494.5|2494.2|2495.9|2495.6|2486|2485.7|1399
1761696000000|2025-10-29 00:00:00|2505.6|2505.3|2503.9|2503.6|2506.9|2506.6|2503.1|2502.8|1180
1761699600000|2025-10-29 01:00:00|2503.8|2503.5|2504.9|2504.6|2508.1|2507.8|2503.5|2503.2|1369
1761703200000|2025-10-29 02:00:00|2505|2504.7|2507.2|2506.9|2507.9|2507.6|2504.8|2504.5|1151
1761706800000|2025-10-29 03:00:00|2507.3|2507|2505.8|2505.5|2508|2507.7|2504.9|2504.6|689
1761710400000|2025-10-29 04:00:00|2505.7|2505.4|2505.6|2505.3|2506.2|2505.9|2503.6|2503.3|391
1761714000000|2025-10-29 05:00:00|2505.5|2505.2|2506.6|2506.3|2507.4|2507.1|2505.3|2505|375
1761717600000|2025-10-29 06:00:00|2506.8|2506.5|2506.5|2506.2|2507.7|2507.4|2505.3|2505|981
1761721200000|2025-10-29 07:00:00|2506.3|2506|2508|2507.7|2509.1|2508.8|2505|2504.7|1621
1761724800000|2025-10-29 08:00:00|2507.8|2507.5|2504.2|2503.9|2510.8|2510.5|2502.7|2502.4|2195
1761728400000|2025-10-29 09:00:00|2504.1|2503.8|2506.2|2505.9|2506.2|2505.9|2501.5|2501.2|1864
1761732000000|2025-10-29 10:00:00|2506.1|2505.8|2509.1|2508.8|2511.2|2510.9|2505.1|2504.8|1983
1761735600000|2025-10-29 11:00:00|2509.3|2509|2508.1|2507.8|2512|2511.7|2508|2507.7|2437
1761739200000|2025-10-29 12:00:00|2508|2507.7|2506.4|2506.1|2510|2509.7|2504.4|2504.1|2537
1761742800000|2025-10-29 13:00:00|2506.3|2506|2507.1|2506.8|2511.1|2510.8|2496.4|2496.1|24934
1761746400000|2025-10-29 14:00:00|2507.3|2507|2513.9|2513.6|2513.9|2513.6|2502.7|2502.4|20065
1761750000000|2025-10-29 15:00:00|2514|2513.7|2524.6|2524.3|2527.2|2526.9|2513.8|2513.5|19320
1761753600000|2025-10-29 16:00:00|2524.4|2524.1|2525.1|2524.8|2529.1|2528.8|2520.5|2520.2|10413
1761757200000|2025-10-29 17:00:00|2525|2524.7|2522.2|2521.9|2525.4|2525.1|2516.6|2516.3|10563
1761760800000|2025-10-29 18:00:00|2522.3|2522|2490.2|2489.9|2529.3|2529|2472.2|2471.9|60162
1761764400000|2025-10-29 19:00:00|2490.3|2490|2486.4|2486.1|2496.3|2496|2464|2463.7|59098
1761768000000|2025-10-29 20:00:00|2486.3|2486|2488.3|2487.3|2490.6|2490.3|2482.5|2482.2|14372
1761771600000|2025-10-29 21:00:00|2488.5|2487.5|2488.5|2487.5|2488.8|2487.8|2488.4|2487.4|0
1761775200000|2025-10-29 22:00:00|2488.4|2488.2|2486.5|2486.2|2493.4|2493.1|2484.4|2484.1|2148
1761778800000|2025-10-29 23:00:00|2486.4|2486.1|2494.5|2494.2|2495.9|2495.6|2486|2485.7|1399
1761782400000|2025-10-30 00:00:00|2494.7|2494.4|2498.8|2498.5|2502.9|2502.6|2494.7|2494.4|2368
1761786000000|2025-10-30 01:00:00|2498.9|2498.6|2501.2|2500.9|2502.9|2502.6|2495.4|2495.1|1803
1761789600000|2025-10-30 02:00:00|2501.3|2501|2503.2|2502.9|2507.5|2507.2|2501|2500.7|1752
1761793200000|2025-10-30 03:00:00|2503.3|2503|2505.2|2504.9|2506.8|2506.5|2503.1|2502.8|1101
1761796800000|2025-10-30 04:00:00|2505.1|2504.8|2491.9|2491.6|2505.5|2505.2|2484.1|2483.8|5707
1761800400000|2025-10-30 05:00:00|2491.8|2491.5|2500|2499.7|2503.4|2503.1|2491.2|2490.9|1495
1761804000000|2025-10-30 06:00:00|2499.9|2499.6|2495.1|2494.8|2500.6|2500.3|2491.9|2491.6|1481
1761807600000|2025-10-30 07:00:00|2495.2|2494.9|2497.8|2497.5|2501.1|2500.8|2491.7|2491.4|1865
1761811200000|2025-10-30 08:00:00|2498.1|2497.8|2492.8|2492.5|2498.7|2498.4|2489.5|2489.2|2442
1761814800000|2025-10-30 09:00:00|2493|2492.7|2486.1|2485.8|2494.3|2494|2485.1|2484.8|1773
1761818400000|2025-10-30 10:00:00|2486.3|2486|2486.6|2486.3|2488.9|2488.6|2483.6|2483.3|2560
1761822000000|2025-10-30 11:00:00|2486.9|2486.6|2486.9|2486.6|2494.6|2494.3|2485.3|2485|3183
1761825600000|2025-10-30 12:00:00|2487|2486.7|2468.6|2468.3|2487.8|2487.5|2467.7|2467.4|8898
1761829200000|2025-10-30 13:00:00|2468.5|2468.2|2490.5|2490.2|2499.4|2499.1|2465|2464.7|38102
1761832800000|2025-10-30 14:00:00|2490.3|2490|2492.5|2492.2|2497.4|2497.1|2483.6|2483.3|30696
1761836400000|2025-10-30 15:00:00|2492.6|2492.3|2487.2|2486.9|2497.6|2497.3|2486.7|2486.4|16369
1761840000000|2025-10-30 16:00:00|2487.1|2486.8|2487.8|2487.5|2494.2|2493.9|2483.3|2483|12073
1761843600000|2025-10-30 17:00:00|2487.7|2487.4|2484|2483.7|2487.8|2487.5|2479.3|2479|11739
1761847200000|2025-10-30 18:00:00|2483.9|2483.6|2473.9|2473.6|2484.5|2484.2|2472.6|2472.3|12615
1761850800000|2025-10-30 19:00:00|2474.1|2473.8|2466|2465.7|2474.6|2474.3|2463.9|2463.6|32250
1761854400000|2025-10-30 20:00:00|2465.8|2465.5|2461.3|2460.3|2469.8|2469.5|2457.7|2457.4|18075
1761858000000|2025-10-30 21:00:00|2461.5|2460.5|2461.5|2460.5|2461.5|2460.5|2461.1|2460.1|0
1761861600000|2025-10-30 22:00:00|2462.6|2461.6|2467.3|2467|2467.6|2467.3|2461.3|2460.3|2060
1761865200000|2025-10-30 23:00:00|2467.1|2466.8|2469.6|2469.3|2469.7|2469.4|2464.4|2464.1|1099
1761868800000|2025-10-31 00:00:00|2469.5|2469.2|2464.9|2464.6|2469.5|2469.2|2464.6|2464.3|1705
1761872400000|2025-10-31 01:00:00|2464.8|2464.5|2468.4|2468.1|2468.6|2468.3|2462.9|2462.6|1202
1761876000000|2025-10-31 02:00:00|2468.5|2468.2|2464.1|2463.8|2468.9|2468.6|2462.2|2461.9|949
1761879600000|2025-10-31 03:00:00|2464|2463.7|2463.5|2463.2|2466|2465.7|2462|2461.7|729
1761883200000|2025-10-31 04:00:00|2463.4|2463.1|2462.2|2461.9|2465.1|2464.8|2461.7|2461.4|578
1761886800000|2025-10-31 05:00:00|2462.1|2461.8|2460.3|2460|2462.5|2462.2|2459.7|2459.4|559
1761890400000|2025-10-31 06:00:00|2460.2|2459.9|2462.2|2461.9|2464.5|2464.2|2460.1|2459.8|933
1761894000000|2025-10-31 07:00:00|2462|2461.7|2465.7|2465.4|2466|2465.7|2460.7|2460.4|1403
1761897600000|2025-10-31 08:00:00|2465.9|2465.6|2466.4|2466.1|2466.6|2466.3|2462.3|2462|2243
1761901200000|2025-10-31 09:00:00|2466.3|2466|2464.6|2464.3|2467.3|2467|2463.4|2463.1|1277
1761904800000|2025-10-31 10:00:00|2464.5|2464.2|2462|2461.7|2465|2464.7|2460.7|2460.4|1382
1761908400000|2025-10-31 11:00:00|2462.2|2461.9|2466.7|2466.4|2468.3|2468|2460.8|2460.5|2787
1761912000000|2025-10-31 12:00:00|2466.3|2466|2466.5|2466.2|2472.3|2472|2464.3|2464|5300
1761915600000|2025-10-31 13:00:00|2466.3|2466|2477.2|2476.9|2477.3|2477|2454.5|2454.2|32209
1761919200000|2025-10-31 14:00:00|2477.5|2477.2|2481|2480.7|2482|2481.7|2470|2469.7|22914
1761922800000|2025-10-31 15:00:00|2481.2|2480.9|2468.4|2468.1|2482.3|2482|2468.4|2468.1|21070
1761926400000|2025-10-31 16:00:00|2468.1|2467.8|2459.1|2458.8|2470.5|2470.2|2456.9|2456.6|18529
1761930000000|2025-10-31 17:00:00|2459|2458.7|2464.3|2464|2465.8|2465.5|2453.9|2453.6|16956
1761933600000|2025-10-31 18:00:00|2464.1|2463.8|2475|2474.7|2475.9|2475.6|2464|2463.7|15289
1761937200000|2025-10-31 19:00:00|2474.9|2474.6|2480.5|2480.2|2485.8|2485.5|2473.9|2473.6|36572
1761940800000|2025-10-31 20:00:00|2480.4|2480.1|2480.9|2480.6|2481.3|2481|2477.6|2477.3|10512
1761944400000|2025-10-31 21:00:00|2481|2480.7|2481.6|2480.6|2482|2481.7|2480.9|2480.2|334
1762124400000|2025-11-02 23:00:00|2480.3|2479.3|2488.5|2488.2|2491.1|2490.8|2480.3|2479.3|2264
1762128000000|2025-11-03 00:00:00|2488.6|2488.3|2490.8|2490.5|2491.3|2491|2488|2487.7|866
1762131600000|2025-11-03 01:00:00|2490.9|2490.6|2487.7|2487.4|2491.6|2491.3|2487.2|2486.9|1341
1762135200000|2025-11-03 02:00:00|2487.6|2487.3|2485.6|2485.3|2489.2|2488.9|2485.2|2484.9|866
1762138800000|2025-11-03 03:00:00|2485.5|2485.2|2483|2482.7|2485.9|2485.6|2481.5|2481.2|725
1762142400000|2025-11-03 04:00:00|2482.9|2482.6|2483.2|2482.9|2483.9|2483.6|2481.6|2481.3|547
1762146000000|2025-11-03 05:00:00|2483.1|2482.8|2482.3|2482|2485.1|2484.8|2481.3|2481|510
1762149600000|2025-11-03 06:00:00|2482.4|2482.1|2481|2480.7|2483.8|2483.5|2479.8|2479.5|737
1762153200000|2025-11-03 07:00:00|2480.8|2480.5|2477.3|2477|2481|2480.7|2476.4|2476.1|1224
1762156800000|2025-11-03 08:00:00|2477.1|2476.8|2482.2|2481.9|2483.6|2483.3|2475.6|2475.3|1596
1762160400000|2025-11-03 09:00:00|2482.3|2482|2482.4|2482.1|2487.6|2487.3|2482|2481.7|1173
1762164000000|2025-11-03 10:00:00|2482.6|2482.3|2480.4|2480.1|2483.8|2483.5|2479.5|2479.2|1218
1762167600000|2025-11-03 11:00:00|2480.6|2480.3|2482.9|2482.6|2485.8|2485.5|2480.4|2480.1|1608
1762171200000|2025-11-03 12:00:00|2483.3|2483|2481|2480.7|2485|2484.7|2480.7|2480.4|1752
1762174800000|2025-11-03 13:00:00|2480.7|2480.4|2478|2477.7|2480.8|2480.5|2476.4|2476.1|3209
1762178400000|2025-11-03 14:00:00|2477.9|2477.6|2466.3|2466|2482.6|2482.3|2456.3|2456|33460
1762182000000|2025-11-03 15:00:00|2467.4|2467.1|2458.1|2457.8|2468.5|2468.2|2442|2441.7|33945
1762185600000|2025-11-03 16:00:00|2458.2|2457.9|2463.3|2463|2465.1|2464.8|2456.8|2456.5|16853
1762189200000|2025-11-03 17:00:00|2463.2|2462.9|2469.1|2468.8|2470.2|2469.9|2458.2|2457.9|11365
1762192800000|2025-11-03 18:00:00|2469.2|2468.9|2464.3|2464|2469.2|2468.9|2460.9|2460.6|8476
1762196400000|2025-11-03 19:00:00|2464.4|2464.1|2466.3|2466|2471.6|2471.3|2463|2462.7|11452
1762200000000|2025-11-03 20:00:00|2466.8|2466.5|2472.1|2471.1|2472.1|2471.2|2463.9|2463.6|20017
1762203600000|2025-11-03 21:00:00|2472|2471|2472|2471|2474.5|2473.5|2471.1|2470.1|9467
1762207200000|2025-11-03 22:00:00|2471.9|2470.9|2472.3|2471.3|2472.3|2471.3|2471.7|2470.7|0
1762210800000|2025-11-03 23:00:00|2475.3|2475|2472.7|2472.4|2476.5|2476.2|2471.1|2470.8|905
1762214400000|2025-11-04 00:00:00|2472.6|2472.3|2470.7|2470.4|2472.7|2472.4|2465.6|2465.3|1545
1762218000000|2025-11-04 01:00:00|2471.1|2470.8|2467|2466.7|2471.1|2470.8|2464.7|2464.4|1078
1762221600000|2025-11-04 02:00:00|2466.9|2466.6|2461.8|2461.5|2467.1|2466.8|2461.8|2461.5|1375
1762225200000|2025-11-04 03:00:00|2461.7|2461.4|2462.6|2462.3|2466.1|2465.8|2461.5|2461.2|1143
1762228800000|2025-11-04 04:00:00|2462.7|2462.4|2459.1|2458.8|2463.1|2462.8|2457.9|2457.6|878
1762232400000|2025-11-04 05:00:00|2459.2|2458.9|2446.8|2446.5|2459.8|2459.5|2446.1|2445.8|3830
1762236000000|2025-11-04 06:00:00|2446.7|2446.4|2445.6|2445.3|2448.1|2447.8|2441.9|2441.6|3009
1762239600000|2025-11-04 07:00:00|2445.4|2445.1|2441.6|2441.3|2446.8|2446.5|2438.7|2438.4|3735
1762243200000|2025-11-04 08:00:00|2441.4|2441.1|2436.7|2436.4|2441.6|2441.3|2431.5|2431.2|5388
1762246800000|2025-11-04 09:00:00|2436.8|2436.5|2427.2|2426.9|2437.4|2437.1|2426.3|2426|4225
1762250400000|2025-11-04 10:00:00|2427|2426.7|2437.5|2437.2|2438.1|2437.8|2423.9|2423.6|3513
1762254000000|2025-11-04 11:00:00|2437.6|2437.3|2437.6|2437.3|2439.9|2439.6|2436.5|2436.2|2209
1762257600000|2025-11-04 12:00:00|2438|2437.7|2441.1|2440.8|2442.6|2442.3|2434.5|2434.2|4069
1762261200000|2025-11-04 13:00:00|2440.5|2440.2|2438.1|2437.8|2441.5|2441.2|2434.1|2433.8|5394
1762264800000|2025-11-04 14:00:00|2438|2437.7|2454|2453.7|2455.3|2455|2426.7|2426.4|40249
1762268400000|2025-11-04 15:00:00|2454.7|2454.4|2449.3|2449|2457.6|2457.3|2443.3|2443|24797
1762272000000|2025-11-04 16:00:00|2449.2|2448.9|2452.1|2451.8|2452.7|2452.4|2444.1|2443.8|16898
1762275600000|2025-11-04 17:00:00|2452|2451.7|2440.4|2440.1|2452.4|2452.1|2438.4|2438.1|15767
1762279200000|2025-11-04 18:00:00|2440|2439.7|2438.3|2438|2441.2|2440.9|2432.3|2432|14751
1762282800000|2025-11-04 19:00:00|2438.1|2437.8|2432.9|2432.6|2440.5|2440.2|2429.5|2429.2|13694
1762286400000|2025-11-04 20:00:00|2432.8|2432.5|2429.2|2428.2|2437.7|2437.4|2426.8|2426.5|29807
1762290000000|2025-11-04 21:00:00|2429.1|2428.1|2430.3|2429.3|2431.1|2430.1|2426.9|2425.9|11081
1762293600000|2025-11-04 22:00:00|2430.4|2429.4|2430.7|2429.7|2430.9|2429.9|2430.3|2429.3|0
1762297200000|2025-11-04 23:00:00|2429.5|2428.5|2428.2|2427.9|2432.5|2432.2|2428|2427.7|1269
1762300800000|2025-11-05 00:00:00|2428|2427.7|2419.7|2419.4|2428.1|2427.8|2419.5|2419.2|2838
1762304400000|2025-11-05 01:00:00|2419.4|2419.1|2415.8|2415.5|2420.3|2420|2410.9|2410.6|4111
1762308000000|2025-11-05 02:00:00|2415.9|2415.6|2423.8|2423.5|2424.1|2423.8|2414.4|2414.1|2283
1762311600000|2025-11-05 03:00:00|2424|2423.7|2431.7|2431.4|2432|2431.7|2423.7|2423.4|2549
1762315200000|2025-11-05 04:00:00|2431.5|2431.2|2430.1|2429.8|2432.2|2431.9|2427.7|2427.4|1825
1762318800000|2025-11-05 05:00:00|2430.2|2429.9|2430|2429.7|2434.4|2434.1|2428.2|2427.9|1148
1762322400000|2025-11-05 06:00:00|2429.8|2429.5|2433.9|2433.6|2434.9|2434.6|2427.9|2427.6|1277
1762326000000|2025-11-05 07:00:00|2434.1|2433.8|2430.1|2429.8|2434.4|2434.1|2428.5|2428.2|1333
1762329600000|2025-11-05 08:00:00|2430.2|2429.9|2434.8|2434.5|2436.8|2436.5|2428.3|2428|2432
1762333200000|2025-11-05 09:00:00|2435|2434.7|2431.8|2431.5|2435.6|2435.3|2428.7|2428.4|2002
1762336800000|2025-11-05 10:00:00|2431.7|2431.4|2425.9|2425.6|2433.9|2433.6|2425.5|2425.2|2323
1762340400000|2025-11-05 11:00:00|2425.8|2425.5|2432.2|2431.9|2433.7|2433.4|2424.8|2424.5|1868
1762344000000|2025-11-05 12:00:00|2431.8|2431.5|2436.5|2436.2|2436.8|2436.5|2430.3|2430|2861
1762347600000|2025-11-05 13:00:00|2436.3|2436|2439.6|2439.3|2440.9|2440.6|2433.8|2433.5|7107
1762351200000|2025-11-05 14:00:00|2439.5|2439.2|2448.5|2448.2|2450.9|2450.6|2433.7|2433.4|32705
1762354800000|2025-11-05 15:00:00|2447|2446.7|2448.9|2448.6|2451.8|2451.5|2438.5|2438.2|28920
1762358400000|2025-11-05 16:00:00|2448.6|2448.3|2464.2|2463.9|2466.5|2466.2|2441.9|2441.6|21753
1762362000000|2025-11-05 17:00:00|2464.3|2464|2468.6|2468.3|2470.8|2470.5|2461.8|2461.5|15093
1762365600000|2025-11-05 18:00:00|2468.5|2468.2|2466|2465.7|2470.2|2469.9|2464.2|2463.9|9283
1762369200000|2025-11-05 19:00:00|2466.1|2465.8|2469.9|2469.6|2470.8|2470.5|2463.2|2462.9|8898
1762372800000|2025-11-05 20:00:00|2469.8|2469.5|2465|2464|2475.1|2474.8|2464.5|2463.7|39772
1762376400000|2025-11-05 21:00:00|2464.7|2463.7|2465.6|2464.6|2466.9|2465.9|2462.9|2461.9|12024
1762380000000|2025-11-05 22:00:00|2465.8|2464.8|2466.1|2465.1|2466.2|2465.2|2465.8|2464.8|0
1762383600000|2025-11-05 23:00:00|2466.6|2466.3|2468.5|2468.2|2468.8|2468.5|2463.8|2463.5|1678
1762387200000|2025-11-06 00:00:00|2468.6|2468.3|2462.2|2461.9|2468.6|2468.3|2458|2457.7|1678
1762390800000|2025-11-06 01:00:00|2462.1|2461.8|2460.5|2460.2|2462.4|2462.1|2456.4|2456.1|1483
1762394400000|2025-11-06 02:00:00|2460.4|2460.1|2462.6|2462.3|2462.7|2462.4|2456.7|2456.4|1051
1762398000000|2025-11-06 03:00:00|2462.4|2462.1|2462.6|2462.3|2463.5|2463.2|2460.2|2459.9|882
1762401600000|2025-11-06 04:00:00|2462.5|2462.2|2462.8|2462.5|2464|2463.7|2461.1|2460.8|474
1762405200000|2025-11-06 05:00:00|2462.9|2462.6|2459.2|2458.9|2463.3|2463|2458.5|2458.2|503
1762408800000|2025-11-06 06:00:00|2459.1|2458.8|2457.5|2457.2|2461.1|2460.8|2457.5|2457.2|647
1762412400000|2025-11-06 07:00:00|2457.7|2457.4|2456.3|2456|2461.8|2461.5|2455.5|2455.2|1078
1762416000000|2025-11-06 08:00:00|2456.4|2456.1|2456.3|2456|2458.2|2457.9|2452.8|2452.5|2082
1762419600000|2025-11-06 09:00:00|2456.4|2456.1|2461.9|2461.6|2464|2463.7|2456|2455.7|1163
1762423200000|2025-11-06 10:00:00|2462|2461.7|2464.9|2464.6|2466|2465.7|2460.1|2459.8|1187
1762426800000|2025-11-06 11:00:00|2464.8|2464.5|2465.8|2465.5|2468.4|2468.1|2463.8|2463.5|1562
1762430400000|2025-11-06 12:00:00|2465.6|2465.3|2469.9|2469.6|2470.2|2469.9|2465.6|2465.3|2087
1762434000000|2025-11-06 13:00:00|2469.5|2469.2|2468.1|2467.8|2473|2472.7|2468.1|2467.8|3065
1762437600000|2025-11-06 14:00:00|2468|2467.7|2447.2|2446.9|2468.3|2468|2446.6|2446.3|32054
1762441200000|2025-11-06 15:00:00|2447|2446.7|2429.7|2429.4|2453.9|2453.6|2429.1|2428.8|43289
1762444800000|2025-11-06 16:00:00|2429.5|2429.2|2421.6|2421.3|2435.1|2434.8|2419.5|2419.2|30233
1762448400000|2025-11-06 17:00:00|2421.7|2421.4|2428.1|2427.8|2432.4|2432.1|2416.6|2416.3|21205
1762452000000|2025-11-06 18:00:00|2427.8|2427.5|2430.4|2430.1|2434.6|2434.3|2420.2|2419.9|15895
1762455600000|2025-11-06 19:00:00|2430.5|2430.2|2432.6|2432.3|2438.4|2438.1|2429|2428.7|14592
1762459200000|2025-11-06 20:00:00|2432.7|2432.4|2420.8|2419.8|2433.3|2433|2417.9|2417.6|33747
1762462800000|2025-11-06 21:00:00|2420.6|2419.6|2425.7|2424.7|2426.8|2425.8|2420|2419|11942
1762466400000|2025-11-06 22:00:00|2425.8|2424.8|2426.5|2425.5|2426.6|2425.6|2425.7|2424.7|0
1762470000000|2025-11-06 23:00:00|2425.7|2424.7|2426.8|2426.5|2429.2|2428.9|2423.6|2423.3|1441
1762473600000|2025-11-07 00:00:00|2426.6|2426.3|2427.6|2427.3|2429.8|2429.5|2423.8|2423.5|1047
1762477200000|2025-11-07 01:00:00|2427.7|2427.4|2424.6|2424.3|2427.9|2427.6|2418.8|2418.5|1939
1762480800000|2025-11-07 02:00:00|2424.7|2424.4|2424|2423.7|2424.9|2424.6|2419.8|2419.5|1083
1762484400000|2025-11-07 03:00:00|2424.1|2423.8|2421.7|2421.4|2424.8|2424.5|2419|2418.7|1034
1762488000000|2025-11-07 04:00:00|2421.6|2421.3|2425.1|2424.8|2425.6|2425.3|2417.7|2417.4|1614
1762491600000|2025-11-07 05:00:00|2425|2424.7|2429.2|2428.9|2429.6|2429.3|2424.8|2424.5|1372
1762495200000|2025-11-07 06:00:00|2429.3|2429|2429.5|2429.2|2430.3|2430|2428.1|2427.8|753
1762498800000|2025-11-07 07:00:00|2429.4|2429.1|2431.7|2431.4|2432.9|2432.6|2428.4|2428.1|1117
1762502400000|2025-11-07 08:00:00|2431.5|2431.2|2429.2|2428.9|2433.3|2433|2426.1|2425.8|1562
1762506000000|2025-11-07 09:00:00|2429.1|2428.8|2423.5|2423.2|2430.4|2430.1|2422|2421.7|1700
1762509600000|2025-11-07 10:00:00|2423.3|2423|2420|2419.7|2425.5|2425.2|2416.9|2416.6|2105
1762513200000|2025-11-07 11:00:00|2420.2|2419.9|2416.1|2415.8|2420.3|2420|2408.1|2407.8|3444
1762516800000|2025-11-07 12:00:00|2416.2|2415.9|2404.5|2404.2|2416.2|2415.9|2403.2|2402.9|4245
1762520400000|2025-11-07 13:00:00|2404.2|2403.9|2402.8|2402.5|2407.9|2407.6|2401.6|2401.3|5782
1762524000000|2025-11-07 14:00:00|2402.9|2402.6|2407.4|2407.1|2409|2408.7|2387.6|2387.3|42624
1762527600000|2025-11-07 15:00:00|2407.6|2407.3|2391|2390.7|2408.2|2407.9|2390|2389.7|32354
1762531200000|2025-11-07 16:00:00|2390.9|2390.6|2382.7|2382.4|2394|2393.7|2379|2378.7|22601
1762534800000|2025-11-07 17:00:00|2382.5|2382.2|2397.9|2397.6|2398.6|2398.3|2379.2|2378.9|18077
1762538400000|2025-11-07 18:00:00|2398|2397.7|2407.3|2407|2409.1|2408.8|2397.1|2396.8|17579
1762542000000|2025-11-07 19:00:00|2407|2406.7|2431|2430.7|2431|2430.7|2405.4|2405.1|30401
1762545600000|2025-11-07 20:00:00|2430.5|2430.2|2433.1|2432.1|2433.7|2433.4|2418|2417.7|41951
1762549200000|2025-11-07 21:00:00|2432.9|2431.9|2437|2436|2437.4|2436.4|2432.9|2431.9|12257
1762729200000|2025-11-09 23:00:00|2448.9|2447.9|2448.6|2448.3|2453.4|2452.5|2446.2|2445.9|2471
1762732800000|2025-11-10 00:00:00|2448.3|2448|2445.7|2445.4|2448.3|2448|2443.1|2442.8|1960
1762736400000|2025-11-10 01:00:00|2445.5|2445.2|2448.9|2448.6|2450.2|2449.9|2445.2|2444.9|2325
1762740000000|2025-11-10 02:00:00|2448.8|2448.5|2448.7|2448.4|2449.9|2449.6|2446.5|2446.2|1307
1762743600000|2025-11-10 03:00:00|2448.8|2448.5|2448.6|2448.3|2450.9|2450.6|2448.3|2448|935
1762747200000|2025-11-10 04:00:00|2448.7|2448.4|2449.8|2449.5|2450.7|2450.4|2448.2|2447.9|994
1762750800000|2025-11-10 05:00:00|2449.9|2449.6|2449.5|2449.2|2451.8|2451.5|2448.6|2448.3|991
1762754400000|2025-11-10 06:00:00|2449.4|2449.1|2448.2|2447.9|2451.2|2450.9|2448|2447.7|819
1762758000000|2025-11-10 07:00:00|2448.3|2448|2450.3|2450|2451.1|2450.8|2447.2|2446.9|1636
1762761600000|2025-11-10 08:00:00|2450.5|2450.2|2456.7|2456.4|2457.2|2456.9|2448.7|2448.4|3102
1762765200000|2025-11-10 09:00:00|2456.8|2456.5|2460.2|2459.9|2463.3|2463|2456.7|2456.4|3004
1762768800000|2025-11-10 10:00:00|2460.4|2460.1|2462.5|2462.2|2463.7|2463.4|2459.7|2459.4|2035
1762772400000|2025-11-10 11:00:00|2462.4|2462.1|2461.9|2461.6|2464.3|2464|2458.1|2457.8|1499
1762776000000|2025-11-10 12:00:00|2461.8|2461.5|2463|2462.7|2464.1|2463.8|2461.6|2461.3|2724
1762779600000|2025-11-10 13:00:00|2463.1|2462.8|2465.8|2465.5|2466.9|2466.6|2462.6|2462.3|3156
1762783200000|2025-11-10 14:00:00|2465.9|2465.6|2454.1|2453.8|2468.5|2468.2|2453.5|2453.2|34543
1762786800000|2025-11-10 15:00:00|2453.8|2453.5|2441.7|2441.4|2458.2|2457.9|2439.8|2439.5|28994
1762790400000|2025-11-10 16:00:00|2441.2|2440.9|2451.7|2451.4|2451.9|2451.6|2438.9|2438.6|21349
1762794000000|2025-11-10 17:00:00|2451.5|2451.2|2462.7|2462.4|2463.8|2463.5|2451|2450.7|12640
1762797600000|2025-11-10 18:00:00|2462.6|2462.3|2461.4|2461.1|2464.6|2464.3|2460.7|2460.4|11007
1762801200000|2025-11-10 19:00:00|2461.3|2461|2466.2|2465.9|2469.1|2468.8|2460.7|2460.4|10453
1762804800000|2025-11-10 20:00:00|2466.3|2466|2457.4|2456.4|2468.3|2468|2456.6|2456.1|29758
1762808400000|2025-11-10 21:00:00|2457.6|2456.6|2457.6|2456.6|2459.6|2458.6|2456.8|2455.8|10116
1762812000000|2025-11-10 22:00:00|2457.7|2456.7|2457.6|2456.6|2457.7|2456.7|2457.3|2456.3|0
1762815600000|2025-11-10 23:00:00|2458.2|2457.2|2459.8|2459.5|2460.3|2460|2455.8|2455.5|960
1762819200000|2025-11-11 00:00:00|2459.7|2459.4|2458.5|2458.2|2462.2|2461.9|2458.1|2457.8|856
1762822800000|2025-11-11 01:00:00|2458.6|2458.3|2458.5|2458.2|2459.6|2459.3|2457.3|2457|849
1762826400000|2025-11-11 02:00:00|2458.4|2458.1|2457.5|2457.2|2459.9|2459.6|2456.7|2456.4|572
1762830000000|2025-11-11 03:00:00|2457.6|2457.3|2457.9|2457.6|2459|2458.7|2456.4|2456.1|474
1762833600000|2025-11-11 04:00:00|2457.8|2457.5|2454.1|2453.8|2457.8|2457.5|2453.6|2453.3|672
1762837200000|2025-11-11 05:00:00|2454.2|2453.9|2453.6|2453.3|2455.6|2455.3|2453|2452.7|846
1762840800000|2025-11-11 06:00:00|2453.7|2453.4|2455.2|2454.9|2457.1|2456.8|2453.3|2453|529
1762844400000|2025-11-11 07:00:00|2455.3|2455|2452.2|2451.9|2455.9|2455.6|2451.6|2451.3|846
1762848000000|2025-11-11 08:00:00|2452.1|2451.8|2450.6|2450.3|2454.2|2453.9|2449.8|2449.5|2046
1762851600000|2025-11-11 09:00:00|2450.8|2450.5|2451|2450.7|2453|2452.7|2449.9|2449.6|1120
1762855200000|2025-11-11 10:00:00|2450.9|2450.6|2452.6|2452.3|2453.6|2453.3|2450.5|2450.2|808
1762858800000|2025-11-11 11:00:00|2452.7|2452.4|2455.7|2455.4|2457|2456.7|2452|2451.7|1053
1762862400000|2025-11-11 12:00:00|2455.6|2455.3|2452.8|2452.5|2456.9|2456.6|2452.3|2452|2132
1762866000000|2025-11-11 13:00:00|2452.9|2452.6|2453.7|2453.4|2455.5|2455.2|2450.4|2450.1|3665
1762869600000|2025-11-11 14:00:00|2453.8|2453.5|2457.7|2457.4|2460.2|2459.9|2443.5|2443.2|26486
1762873200000|2025-11-11 15:00:00|2457.4|2457.1|2448.4|2448.1|2458.8|2458.5|2446.2|2445.9|20798
1762876800000|2025-11-11 16:00:00|2448.3|2448|2453.8|2453.5|2456.8|2456.5|2445.6|2445.3|11043
1762880400000|2025-11-11 17:00:00|2453.7|2453.4|2461.2|2460.9|2462.1|2461.8|2452.3|2452|10949
1762884000000|2025-11-11 18:00:00|2461.1|2460.8|2465.3|2465|2466|2465.7|2459.1|2458.8|10352
1762887600000|2025-11-11 19:00:00|2465.2|2464.9|2461.5|2461.2|2465.2|2464.9|2459.8|2459.5|7180
1762891200000|2025-11-11 20:00:00|2461.6|2461.3|2461.6|2460.6|2463.9|2463.6|2456|2455.7|22256
1762894800000|2025-11-11 21:00:00|2461.5|2460.5|2462.2|2461.2|2464.3|2463.3|2460.1|2459.1|7094
1762898400000|2025-11-11 22:00:00|2461.8|2460.8|2462.2|2461.2|2462.4|2461.4|2461.8|2460.8|0
1762902000000|2025-11-11 23:00:00|2462.1|2461.1|2457.2|2456.9|2462.2|2461.2|2456.8|2456.5|819
1762905600000|2025-11-12 00:00:00|2457.1|2456.8|2458|2457.7|2460.4|2460.1|2456.5|2456.2|894
1762909200000|2025-11-12 01:00:00|2457.9|2457.6|2460.8|2460.5|2461.1|2460.8|2457.5|2457.2|961
1762912800000|2025-11-12 02:00:00|2460.9|2460.6|2457.8|2457.5|2462|2461.7|2456.9|2456.6|829
1762916400000|2025-11-12 03:00:00|2457.9|2457.6|2457|2456.7|2457.9|2457.6|2455.4|2455.1|649
1762920000000|2025-11-12 04:00:00|2456.8|2456.5|2456.7|2456.4|2457.1|2456.8|2455.3|2455|377
1762923600000|2025-11-12 05:00:00|2456.6|2456.3|2458.8|2458.5|2459.6|2459.3|2456.3|2456|424
1762927200000|2025-11-12 06:00:00|2458.7|2458.4|2460|2459.7|2460.5|2460.2|2458.6|2458.3|482
1762930800000|2025-11-12 07:00:00|2460.1|2459.8|2461.3|2461|2463.3|2463|2460.1|2459.8|762
1762934400000|2025-11-12 08:00:00|2461.4|2461.1|2462|2461.7|2465.2|2464.9|2460.4|2460.1|1427
1762938000000|2025-11-12 09:00:00|2462.1|2461.8|2465.3|2465|2467.4|2467.1|2462|2461.7|1032
1762941600000|2025-11-12 10:00:00|2465.2|2464.9|2463.7|2463.4|2466.2|2465.9|2462.1|2461.8|1119
1762945200000|2025-11-12 11:00:00|2463.8|2463.5|2461.8|2461.5|2465.1|2464.8|2461.2|2460.9|1653
1762948800000|2025-11-12 12:00:00|2461.6|2461.3|2471|2470.7|2471.4|2471.1|2461.2|2460.9|4803
1762952400000|2025-11-12 13:00:00|2470.9|2470.6|2467.8|2467.5|2472.1|2471.8|2467.7|2467.4|2104
1762956000000|2025-11-12 14:00:00|2467.9|2467.6|2480.2|2479.9|2480.9|2480.6|2464.8|2464.5|31678
1762959600000|2025-11-12 15:00:00|2479.8|2479.5|2460.8|2460.5|2482.3|2482|2457.3|2457|28581
1762963200000|2025-11-12 16:00:00|2460.9|2460.6|2458.4|2458.1|2463.8|2463.5|2451.2|2450.9|18384
1762966800000|2025-11-12 17:00:00|2458.6|2458.3|2463.3|2463|2464|2463.7|2453.8|2453.5|11706
1762970400000|2025-11-12 18:00:00|2463.2|2462.9|2461.3|2461|2464.2|2463.9|2456.4|2456.1|8487
1762974000000|2025-11-12 19:00:00|2461.4|2461.1|2458.4|2458.1|2461.8|2461.5|2455.9|2455.6|6965
1762977600000|2025-11-12 20:00:00|2458.5|2458.2|2455.2|2454.2|2461.2|2460.9|2451.9|2451.6|26457
1762981200000|2025-11-12 21:00:00|2455.1|2454.1|2453.7|2452.7|2456.7|2455.7|2453.6|2452.6|8924
1762984800000|2025-11-12 22:00:00|2453.8|2452.8|2454.1|2453.1|2454.3|2453.3|2453.7|2452.7|0
1762988400000|2025-11-12 23:00:00|2451.2|2450.9|2445.7|2445.4|2452.1|2451.8|2443.4|2443.1|2400
1762992000000|2025-11-13 00:00:00|2445.8|2445.5|2446.2|2445.9|2449.9|2449.6|2444.4|2444.1|1449
1762995600000|2025-11-13 01:00:00|2446.1|2445.8|2453.6|2453.3|2456.3|2456|2445.6|2445.3|2423
1762999200000|2025-11-13 02:00:00|2453.5|2453.2|2452|2451.7|2454.9|2454.6|2450.9|2450.6|595
1763002800000|2025-11-13 03:00:00|2452.1|2451.8|2454.5|2454.2|2456.2|2455.9|2450.5|2450.2|730
1763006400000|2025-11-13 04:00:00|2454.4|2454.1|2456.6|2456.3|2457|2456.7|2453.7|2453.4|451
1763010000000|2025-11-13 05:00:00|2456.5|2456.2|2458.2|2457.9|2459.7|2459.4|2456.3|2456|793
1763013600000|2025-11-13 06:00:00|2458.1|2457.8|2458.7|2458.4|2460.1|2459.8|2457.4|2457.1|465
1763017200000|2025-11-13 07:00:00|2458.6|2458.3|2455.3|2455|2459.3|2459|2454.9|2454.6|739
1763020800000|2025-11-13 08:00:00|2455.2|2454.9|2456.6|2456.3|2457.3|2457|2453.4|2453.1|1306
1763024400000|2025-11-13 09:00:00|2456.7|2456.4|2447.3|2447|2457.1|2456.8|2445.8|2445.5|2276
1763028000000|2025-11-13 10:00:00|2447.1|2446.8|2449|2448.7|2451.1|2450.8|2446.6|2446.3|649
1763031600000|2025-11-13 11:00:00|2448.9|2448.6|2445.2|2444.9|2450.3|2450|2442.5|2442.2|1438
1763035200000|2025-11-13 12:00:00|2445.3|2445|2445.2|2444.9|2447.5|2447.2|2442.1|2441.8|1844
1763038800000|2025-11-13 13:00:00|2445|2444.7|2439.2|2438.9|2445.4|2445.1|2438|2437.7|4676
1763042400000|2025-11-13 14:00:00|2439.4|2439.1|2429.5|2429.2|2445.1|2444.8|2428.4|2428.1|29970
1763046000000|2025-11-13 15:00:00|2429.3|2429|2417.2|2416.9|2436.8|2436.5|2411.8|2411.5|32613
1763049600000|2025-11-13 16:00:00|2416.6|2416.3|2411.4|2411.1|2418.7|2418.4|2406.7|2406.4|23311
1763053200000|2025-11-13 17:00:00|2410.6|2410.3|2402.7|2402.4|2414.2|2413.9|2401.8|2401.5|17416
1763056800000|2025-11-13 18:00:00|2403.1|2402.8|2390.3|2390|2404.8|2404.5|2385.9|2385.6|25632
1763060400000|2025-11-13 19:00:00|2390.6|2390.3|2384|2383.7|2394|2393.7|2379|2378.7|25917
1763064000000|2025-11-13 20:00:00|2383.5|2383.2|2385.1|2384.1|2389.6|2389.3|2375.7|2375.4|42437
1763067600000|2025-11-13 21:00:00|2384.6|2383.6|2385.1|2384.1|2390.8|2389.8|2384.5|2383.5|14399
1763071200000|2025-11-13 22:00:00|2385|2384|2385.8|2384.8|2386.1|2385.1|2385|2384|0
1763074800000|2025-11-13 23:00:00|2387.6|2387.3|2388|2387.7|2391.3|2391|2386.3|2386|1857
1763078400000|2025-11-14 00:00:00|2388.1|2387.8|2389.1|2388.8|2391.3|2391|2387.1|2386.8|1120
1763082000000|2025-11-14 01:00:00|2389|2388.7|2391.1|2390.8|2392.1|2391.8|2388.6|2388.3|1417
1763085600000|2025-11-14 02:00:00|2391.2|2390.9|2391.6|2391.3|2393.4|2393.1|2391|2390.7|902
1763089200000|2025-11-14 03:00:00|2391.8|2391.5|2388.5|2388.2|2392.1|2391.8|2386.7|2386.4|936
1763092800000|2025-11-14 04:00:00|2388.6|2388.3|2384.7|2384.4|2389.1|2388.8|2383.9|2383.6|1508
1763096400000|2025-11-14 05:00:00|2384.9|2384.6|2388.8|2388.5|2390.6|2390.3|2381.3|2381|1712
1763100000000|2025-11-14 06:00:00|2388.7|2388.4|2386.7|2386.4|2389.1|2388.8|2381.2|2380.9|1586
1763103600000|2025-11-14 07:00:00|2386.4|2386.1|2382.3|2382|2386.5|2386.2|2377|2376.7|2513
1763107200000|2025-11-14 08:00:00|2382.4|2382.1|2382.2|2381.9|2383.1|2382.8|2374.5|2374.2|3726
1763110800000|2025-11-14 09:00:00|2382.4|2382.1|2375.8|2375.5|2384.8|2384.5|2373.6|2373.3|2575
1763114400000|2025-11-14 10:00:00|2375.7|2375.4|2376.8|2376.5|2381.9|2381.6|2374.9|2374.6|2386
1763118000000|2025-11-14 11:00:00|2376.7|2376.4|2366.7|2366.4|2376.7|2376.4|2362.2|2361.9|6200
1763121600000|2025-11-14 12:00:00|2366.6|2366.3|2358.1|2357.8|2367.4|2367.1|2354.8|2354.5|8426
1763125200000|2025-11-14 13:00:00|2357.8|2357.5|2354.9|2354.6|2359.4|2359.1|2348.7|2348.4|10941
1763128800000|2025-11-14 14:00:00|2354.8|2354.5|2380.1|2379.8|2380.1|2379.8|2349.2|2348.9|56654
1763132400000|2025-11-14 15:00:00|2380|2379.7|2386.5|2386.2|2392.4|2392.1|2368|2367.7|41502
1763136000000|2025-11-14 16:00:00|2386.8|2386.5|2399.4|2399.1|2399.9|2399.6|2379.7|2379.4|25291
1763139600000|2025-11-14 17:00:00|2399.1|2398.8|2396.7|2396.4|2404|2403.7|2392.1|2391.8|16872
1763143200000|2025-11-14 18:00:00|2396.4|2396.1|2394.5|2394.2|2399.1|2398.8|2387.6|2387.3|17721
1763146800000|2025-11-14 19:00:00|2394.4|2394.1|2398.6|2398.3|2399.3|2399|2390.1|2389.8|11922
1763150400000|2025-11-14 20:00:00|2398.7|2398.4|2392.2|2391.2|2400.8|2400.5|2388.8|2388.5|32811
1763154000000|2025-11-14 21:00:00|2391.8|2390.8|2394.2|2393.2|2395.8|2394.8|2389|2388|11961
1763334000000|2025-11-16 23:00:00|2391.8|2390.8|2393.1|2392.8|2395.6|2395.3|2382.1|2381.8|2950
1763337600000|2025-11-17 00:00:00|2393|2392.7|2395.1|2394.8|2396.8|2396.5|2388.5|2388.2|1629
1763341200000|2025-11-17 01:00:00|2394.8|2394.5|2392.4|2392.1|2397.3|2397|2392.3|2392|1544
1763344800000|2025-11-17 02:00:00|2392.3|2392|2395.4|2395.1|2395.8|2395.5|2391.6|2391.3|861
1763348400000|2025-11-17 03:00:00|2395.3|2395|2396.4|2396.1|2396.9|2396.6|2395|2394.7|598
1763352000000|2025-11-17 04:00:00|2396.3|2396|2396.7|2396.4|2397.8|2397.5|2395.9|2395.6|380
1763355600000|2025-11-17 05:00:00|2396.8|2396.5|2395.3|2395|2397.8|2397.5|2395.1|2394.8|541
1763359200000|2025-11-17 06:00:00|2395.2|2394.9|2395|2394.7|2396.9|2396.6|2394.3|2394|743
1763362800000|2025-11-17 07:00:00|2394.9|2394.6|2398.9|2398.6|2400.8|2400.5|2394.1|2393.8|988
1763366400000|2025-11-17 08:00:00|2398.8|2398.5|2400.6|2400.3|2403.1|2402.8|2398.1|2397.8|1895
1763370000000|2025-11-17 09:00:00|2400.5|2400.2|2397|2396.7|2401.1|2400.8|2395.9|2395.6|2029
1763373600000|2025-11-17 10:00:00|2396.9|2396.6|2390.5|2390.2|2397.3|2397|2389.3|2389|1797
1763377200000|2025-11-17 11:00:00|2390.3|2390|2393.4|2393.1|2395.9|2395.6|2389.6|2389.3|1201
1763380800000|2025-11-17 12:00:00|2393.1|2392.8|2390.8|2390.5|2393.8|2393.5|2388.9|2388.6|2334
1763384400000|2025-11-17 13:00:00|2390.7|2390.4|2385.5|2385.2|2391.4|2391.1|2380.8|2380.5|4514
1763388000000|2025-11-17 14:00:00|2385.4|2385.1|2390|2389.7|2394.6|2394.3|2376|2375.7|28658
1763391600000|2025-11-17 15:00:00|2390.1|2389.8|2380.1|2379.8|2392.5|2392.2|2376.5|2376.2|26852
1763395200000|2025-11-17 16:00:00|2379.9|2379.6|2384.7|2384.4|2384.7|2384.4|2368.4|2368.1|24193
1763398800000|2025-11-17 17:00:00|2385|2384.7|2373.3|2373|2386.1|2385.8|2372.3|2372|14207
1763402400000|2025-11-17 18:00:00|2373.2|2372.9|2361|2360.7|2374.3|2374|2360.3|2360|17536
1763406000000|2025-11-17 19:00:00|2360.9|2360.6|2337.9|2337.6|2362.1|2361.8|2337.5|2337.2|29294
1763409600000|2025-11-17 20:00:00|2337.8|2337.5|2343.8|2342.8|2345.8|2345.5|2333.4|2333.1|46368
1763413200000|2025-11-17 21:00:00|2344.1|2343.1|2345.6|2344.6|2346.8|2345.8|2343.5|2342.5|12430
1763416800000|2025-11-17 22:00:00|2345.5|2344.5|2345.9|2344.9|2345.9|2344.9|2345.3|2344.3|0
1763420400000|2025-11-17 23:00:00|2343.3|2343|2345.1|2344.8|2347.3|2347|2343.2|2342.9|1216
1763424000000|2025-11-18 00:00:00|2345|2344.7|2340|2339.7|2347.1|2346.8|2338.2|2337.9|1955
1763427600000|2025-11-18 01:00:00|2339.9|2339.6|2346.5|2346.2|2347.9|2347.6|2339.8|2339.5|1403
1763431200000|2025-11-18 02:00:00|2346.4|2346.1|2340.7|2340.4|2347.7|2347.4|2340.6|2340.3|1256
1763434800000|2025-11-18 03:00:00|2340.8|2340.5|2336.1|2335.8|2340.9|2340.6|2335.1|2334.8|1688
1763438400000|2025-11-18 04:00:00|2336|2335.7|2329.5|2329.2|2336|2335.7|2318.9|2318.6|4547
1763442000000|2025-11-18 05:00:00|2329.4|2329.1|2326.4|2326.1|2331.9|2331.6|2326|2325.7|1255
1763445600000|2025-11-18 06:00:00|2326.5|2326.2|2321.6|2321.3|2330.2|2329.9|2320.4|2320.1|1473
1763449200000|2025-11-18 07:00:00|2321.7|2321.4|2328.1|2327.8|2330|2329.7|2316.9|2316.6|2547
1763452800000|2025-11-18 08:00:00|2328.3|2328|2333.7|2333.4|2339.4|2339.1|2327.7|2327.4|3014
1763456400000|2025-11-18 09:00:00|2333.8|2333.5|2336.1|2335.8|2337.2|2336.9|2330.3|2330|1932
1763460000000|2025-11-18 10:00:00|2336.3|2336|2337.3|2337|2337.7|2337.4|2332.3|2332|1218
1763463600000|2025-11-18 11:00:00|2336.7|2336.4|2336.2|2335.9|2338.1|2337.8|2332.8|2332.5|1732
1763467200000|2025-11-18 12:00:00|2336.3|2336|2323.9|2323.6|2336.3|2336|2321.7|2321.4|3732
1763470800000|2025-11-18 13:00:00|2324.3|2324|2332.4|2332.1|2334.9|2334.6|2324.3|2324|5094
1763474400000|2025-11-18 14:00:00|2332.3|2332|2332.2|2331.9|2345.8|2345.5|2327.4|2327.1|38201
1763478000000|2025-11-18 15:00:00|2332|2331.7|2329.4|2329.1|2343.4|2343.1|2324.8|2324.5|39454
1763481600000|2025-11-18 16:00:00|2329.1|2328.8|2346.7|2346.4|2352|2351.7|2325.2|2324.9|35818
1763485200000|2025-11-18 17:00:00|2346.5|2346.2|2358.5|2358.2|2361.2|2360.9|2335.4|2335.1|27212
1763488800000|2025-11-18 18:00:00|2358.9|2358.6|2358.1|2357.8|2366.5|2366.2|2356.3|2356|24189
1763492400000|2025-11-18 19:00:00|2358.4|2358.1|2360.8|2360.5|2362.9|2362.6|2354.5|2354.2|16310
1763496000000|2025-11-18 20:00:00|2360.9|2360.6|2349.7|2348.7|2362.9|2362.6|2349.3|2348.3|31296
1763499600000|2025-11-18 21:00:00|2349.6|2348.6|2346|2345|2350|2349|2345|2344|12802
1763503200000|2025-11-18 22:00:00|2343.9|2343.6|2347.2|2346.9|2348.1|2347.8|2343.9|2343.6|3
1763506800000|2025-11-18 23:00:00|2346.9|2346.6|2351.8|2351.5|2353.2|2352.9|2346.9|2346.6|1634
1763510400000|2025-11-19 00:00:00|2351.6|2351.3|2350.2|2349.9|2352.4|2352.1|2344.4|2344.1|2087
1763514000000|2025-11-19 01:00:00|2350.6|2350.3|2349.3|2349|2354.1|2353.8|2347.6|2347.3|1213
1763517600000|2025-11-19 02:00:00|2349.4|2349.1|2354.6|2354.3|2355.5|2355.2|2349.4|2349.1|1083
1763521200000|2025-11-19 03:00:00|2354.5|2354.2|2347.4|2347.1|2355.5|2355.2|2347|2346.7|671
1763524800000|2025-11-19 04:00:00|2347.5|2347.2|2345.9|2345.6|2348.2|2347.9|2344.2|2343.9|610
1763528400000|2025-11-19 05:00:00|2346.1|2345.8|2347|2346.7|2348.2|2347.9|2340.6|2340.3|979
1763532000000|2025-11-19 06:00:00|2347.2|2346.9|2349|2348.7|2349.6|2349.3|2345.6|2345.3|656
1763535600000|2025-11-19 07:00:00|2348.9|2348.6|2354|2353.7|2354.4|2354.1|2347.8|2347.5|1287
1763539200000|2025-11-19 08:00:00|2353.7|2353.4|2351.1|2350.8|2356.8|2356.5|2349.7|2349.4|2693
1763542800000|2025-11-19 09:00:00|2350.8|2350.5|2359.4|2359.1|2359.7|2359.4|2349.6|2349.3|2017
1763546400000|2025-11-19 10:00:00|2359.5|2359.2|2362.2|2361.9|2363.8|2363.5|2358.2|2357.9|1745
1763550000000|2025-11-19 11:00:00|2362.4|2362.1|2361.7|2361.4|2364.5|2364.2|2361.1|2360.8|1547
1763553600000|2025-11-19 12:00:00|2361.5|2361.2|2360.8|2360.5|2363.6|2363.3|2359.4|2359.1|1757
1763557200000|2025-11-19 13:00:00|2360.7|2360.4|2357.3|2357|2362|2361.7|2355.7|2355.4|2978
1763560800000|2025-11-19 14:00:00|2357.2|2356.9|2365.5|2365.2|2366.3|2366|2350.2|2349.9|30534
1763564400000|2025-11-19 15:00:00|2365.6|2365.3|2357.3|2357|2379.6|2379.3|2355.2|2354.9|32017
1763568000000|2025-11-19 16:00:00|2357.2|2356.9|2353.7|2353.4|2359.4|2359.1|2346.5|2346.2|23666
1763571600000|2025-11-19 17:00:00|2353.6|2353.3|2349.3|2349|2356.2|2355.9|2339.8|2339.5|21037
1763575200000|2025-11-19 18:00:00|2349.4|2349.1|2354.2|2353.9|2357.6|2357.3|2346.3|2346|16767
1763578800000|2025-11-19 19:00:00|2354.6|2354.3|2347.1|2346.8|2354.9|2354.6|2339.9|2339.6|18982
1763582400000|2025-11-19 20:00:00|2346.4|2346.1|2350.4|2349.4|2360.1|2359.8|2345|2344.7|31003
1763586000000|2025-11-19 21:00:00|2350.3|2349.3|2362.7|2361.7|2365.3|2364.3|2347.3|2346.3|20149
1763589600000|2025-11-19 22:00:00|2362.8|2361.8|2363|2362|2363.1|2362.1|2362.5|2361.5|0
1763593200000|2025-11-19 23:00:00|2362.4|2362.1|2367.1|2366.8|2367.5|2367.2|2362.4|2362.1|3553
1763596800000|2025-11-20 00:00:00|2367.4|2367.1|2370.4|2370.1|2372.4|2372.1|2365.4|2365.1|2036
1763600400000|2025-11-20 01:00:00|2370.5|2370.2|2374|2373.7|2374.6|2374.3|2368.3|2368|1153
1763604000000|2025-11-20 02:00:00|2373.9|2373.6|2374.5|2374.2|2375.3|2375|2371.3|2371|592
1763607600000|2025-11-20 03:00:00|2374.4|2374.1|2370.7|2370.4|2378.1|2377.8|2369.1|2368.8|1629
1763611200000|2025-11-20 04:00:00|2370.8|2370.5|2373.7|2373.4|2374.1|2373.8|2370.3|2370|553
1763614800000|2025-11-20 05:00:00|2373.6|2373.3|2371.9|2371.6|2375.1|2374.8|2370.8|2370.5|493
1763618400000|2025-11-20 06:00:00|2371.8|2371.5|2372.1|2371.8|2373.1|2372.8|2368.4|2368.1|808
1763622000000|2025-11-20 07:00:00|2372|2371.7|2370.8|2370.5|2375.7|2375.4|2369.5|2369.2|1126
1763625600000|2025-11-20 08:00:00|2370.7|2370.4|2369.7|2369.4|2373.4|2373.1|2367.4|2367.1|1899
1763629200000|2025-11-20 09:00:00|2370.1|2369.8|2363.5|2363.2|2370.5|2370.2|2361.7|2361.4|1402
1763632800000|2025-11-20 10:00:00|2363.8|2363.5|2368.4|2368.1|2370.3|2370|2362.1|2361.8|1070
1763636400000|2025-11-20 11:00:00|2368.3|2368|2362.4|2362.1|2368.4|2368.1|2360.1|2359.8|2159
1763640000000|2025-11-20 12:00:00|2362.3|2362|2370.7|2370.4|2370.7|2370.4|2359.7|2359.4|2103
1763643600000|2025-11-20 13:00:00|2370.5|2370.2|2380.8|2380.5|2383|2382.7|2364.9|2364.6|11193
1763647200000|2025-11-20 14:00:00|2380.9|2380.6|2399.8|2399.5|2401.3|2401|2380.7|2380.4|48525
1763650800000|2025-11-20 15:00:00|2399.9|2399.6|2389|2388.7|2407|2406.7|2389|2388.7|33711
1763654400000|2025-11-20 16:00:00|2389.1|2388.8|2343|2342.7|2389.7|2389.4|2340.5|2340.2|51358
1763658000000|2025-11-20 17:00:00|2342.4|2342.1|2330.2|2329.9|2353|2352.7|2323.1|2322.8|58757
1763661600000|2025-11-20 18:00:00|2329.8|2329.5|2321.1|2320.8|2350.6|2350.3|2317.7|2317.4|36216
1763665200000|2025-11-20 19:00:00|2321.3|2321|2331.2|2330.9|2331.6|2331.3|2317.1|2316.8|25408
1763668800000|2025-11-20 20:00:00|2330.6|2330.3|2305.8|2304.8|2331.1|2330.8|2303.7|2303.4|48903
1763672400000|2025-11-20 21:00:00|2305.7|2304.7|2303.7|2302.7|2307.2|2306.2|2303|2302|15326
1763676000000|2025-11-20 22:00:00|2303.3|2302.3|2304.4|2303.4|2304.4|2303.4|2303.3|2302.3|0
1763679600000|2025-11-20 23:00:00|2304.8|2304.5|2307.5|2307.2|2309.4|2309.1|2298|2297.7|3140
1763683200000|2025-11-21 00:00:00|2307.2|2306.9|2314.1|2313.8|2315.9|2315.6|2306.1|2305.8|2109
1763686800000|2025-11-21 01:00:00|2314|2313.7|2316.6|2316.3|2318.7|2318.4|2313.3|2313|1499
1763690400000|2025-11-21 02:00:00|2316.8|2316.5|2316|2315.7|2319.4|2319.1|2315|2314.7|1596
1763694000000|2025-11-21 03:00:00|2316.2|2315.9|2318.7|2318.4|2321.3|2321|2315.3|2315|1446
1763697600000|2025-11-21 04:00:00|2318.6|2318.3|2316.9|2316.6|2319.2|2318.9|2311.5|2311.2|1395
1763701200000|2025-11-21 05:00:00|2316.7|2316.4|2313.3|2313|2319.1|2318.8|2312.3|2312|1017
1763704800000|2025-11-21 06:00:00|2313.4|2313.1|2314.3|2314|2316.6|2316.3|2312.6|2312.3|1057
1763708400000|2025-11-21 07:00:00|2314.4|2314.1|2303.5|2303.2|2314.5|2314.2|2303.2|2302.9|2269
1763712000000|2025-11-21 08:00:00|2304|2303.7|2319.4|2319.1|2320.1|2319.8|2303.6|2303.3|4097
1763715600000|2025-11-21 09:00:00|2319.8|2319.5|2305.6|2305.3|2319.9|2319.6|2305|2304.7|2977
1763719200000|2025-11-21 10:00:00|2305.5|2305.2|2308.3|2308|2308.5|2308.2|2296.4|2296.1|5160
1763722800000|2025-11-21 11:00:00|2308.4|2308.1|2304.7|2304.4|2313.7|2313.4|2301.5|2301.2|2934
1763726400000|2025-11-21 12:00:00|2304.6|2304.3|2327.2|2326.9|2330.3|2330|2296.6|2296.3|13042
1763730000000|2025-11-21 13:00:00|2327.3|2327|2325|2324.7|2328.6|2328.3|2319.7|2319.4|6531
1763733600000|2025-11-21 14:00:00|2324.8|2324.5|2323.8|2323.5|2328.5|2328.2|2310.5|2310.2|48916
1763737200000|2025-11-21 15:00:00|2323.9|2323.6|2327.9|2327.6|2334.9|2334.6|2311.4|2311.1|64099
1763740800000|2025-11-21 16:00:00|2327.4|2327.1|2372|2371.7|2372.2|2371.9|2320.4|2320.1|48653
1763744400000|2025-11-21 17:00:00|2372.3|2372|2371.8|2371.5|2376.2|2375.9|2365.6|2365.3|34184
1763748000000|2025-11-21 18:00:00|2372.1|2371.8|2374.9|2374.6|2382|2381.7|2359.7|2359.4|29714
1763751600000|2025-11-21 19:00:00|2375.1|2374.8|2378.2|2377.9|2386.5|2386.2|2374.4|2374.1|26674
1763755200000|2025-11-21 20:00:00|2378|2377.7|2371.8|2370.8|2381|2380.7|2368.8|2368.5|42207
1763758800000|2025-11-21 21:00:00|2371.7|2370.7|2375|2374|2375.2|2374.2|2370.9|2369.9|16550
1763938800000|2025-11-23 23:00:00|2384.1|2383.1|2382.7|2382.4|2390|2389.2|2381.3|2381|2224
1763942400000|2025-11-24 00:00:00|2382.8|2382.5|2379.2|2378.9|2382.8|2382.5|2374.7|2374.4|1235
1763946000000|2025-11-24 01:00:00|2379.1|2378.8|2379.6|2379.3|2382.4|2382.1|2377.7|2377.4|947
1763949600000|2025-11-24 02:00:00|2379.7|2379.4|2385.1|2384.8|2385.3|2385|2378.1|2377.8|897
1763953200000|2025-11-24 03:00:00|2385.2|2384.9|2383.1|2382.8|2385.7|2385.4|2382.1|2381.8|741
1763956800000|2025-11-24 04:00:00|2383|2382.7|2380.4|2380.1|2383.8|2383.5|2379.6|2379.3|924
1763960400000|2025-11-24 05:00:00|2380.3|2380|2382.6|2382.3|2384.6|2384.3|2379.7|2379.4|584
1763964000000|2025-11-24 06:00:00|2382.5|2382.2|2380.5|2380.2|2382.8|2382.5|2380|2379.7|475
1763967600000|2025-11-24 07:00:00|2380.3|2380|2383.2|2382.9|2384.2|2383.9|2378.5|2378.2|747
1763971200000|2025-11-24 08:00:00|2382.9|2382.6|2385.2|2384.9|2388.5|2388.2|2379|2378.7|4087
1763974800000|2025-11-24 09:00:00|2385|2384.7|2374.3|2374|2385.8|2385.5|2366.1|2365.8|3643
1763978400000|2025-11-24 10:00:00|2374.4|2374.1|2370.6|2370.3|2376.4|2376.1|2369.3|2369|2028
1763982000000|2025-11-24 11:00:00|2370.7|2370.4|2374.9|2374.6|2375.2|2374.9|2367.9|2367.6|1662
1763985600000|2025-11-24 12:00:00|2374.6|2374.3|2378.1|2377.8|2379.7|2379.4|2371.4|2371.1|3060
1763989200000|2025-11-24 13:00:00|2378|2377.7|2376.8|2376.5|2382.2|2381.9|2376.4|2376.1|3774
1763992800000|2025-11-24 14:00:00|2376.7|2376.4|2396.2|2395.9|2396.2|2395.9|2369.4|2369.1|37876
1763996400000|2025-11-24 15:00:00|2395.6|2395.3|2402.5|2402.2|2403.7|2403.4|2389.3|2389|35873
1764000000000|2025-11-24 16:00:00|2402.8|2402.5|2405.7|2405.4|2409.5|2409.2|2401.6|2401.3|17850
1764003600000|2025-11-24 17:00:00|2405.8|2405.5|2413.6|2413.3|2414.7|2414.4|2403.7|2403.4|12732
1764007200000|2025-11-24 18:00:00|2413.7|2413.4|2413.2|2412.9|2414.5|2414.2|2410.4|2410.1|9174
1764010800000|2025-11-24 19:00:00|2413.1|2412.8|2407.4|2407.1|2416.4|2416.1|2406.9|2406.6|13274
1764014400000|2025-11-24 20:00:00|2407.5|2407.2|2413.9|2412.9|2418.8|2418.5|2407.3|2407|34816
1764018000000|2025-11-24 21:00:00|2413.4|2412.4|2416|2415|2416.9|2415.9|2412.7|2411.7|12087
1764021600000|2025-11-24 22:00:00|2415.9|2414.9|2415.9|2414.9|2416|2415|2415.6|2414.6|0
1764025200000|2025-11-24 23:00:00|2418.1|2417.8|2415.9|2415.6|2419|2418.7|2415.7|2415.4|1523
1764028800000|2025-11-25 00:00:00|2415.7|2415.4|2414|2413.7|2415.7|2415.4|2411.6|2411.3|1420
1764032400000|2025-11-25 01:00:00|2413.9|2413.6|2411.9|2411.6|2414.5|2414.2|2411.4|2411.1|876
1764036000000|2025-11-25 02:00:00|2412|2411.7|2414.1|2413.8|2414.5|2414.2|2411.6|2411.3|501
1764039600000|2025-11-25 03:00:00|2414|2413.7|2411.6|2411.3|2414.8|2414.5|2410.9|2410.6|612
1764043200000|2025-11-25 04:00:00|2411.8|2411.5|2414.2|2413.9|2415|2414.7|2411.6|2411.3|331
1764046800000|2025-11-25 05:00:00|2414.1|2413.8|2413.3|2413|2415.5|2415.2|2412.1|2411.8|254
1764050400000|2025-11-25 06:00:00|2413.2|2412.9|2412.2|2411.9|2414.6|2414.3|2411.3|2411|644
1764054000000|2025-11-25 07:00:00|2412.3|2412|2414.7|2414.4|2416.8|2416.5|2411.4|2411.1|900
1764057600000|2025-11-25 08:00:00|2414.5|2414.2|2408.9|2408.6|2415.7|2415.4|2407.8|2407.5|3959
1764061200000|2025-11-25 09:00:00|2409|2408.7|2409.8|2409.5|2412.2|2411.9|2406.6|2406.3|1292
1764064800000|2025-11-25 10:00:00|2409.9|2409.6|2415.1|2414.8|2416|2415.7|2409.1|2408.8|1312
1764068400000|2025-11-25 11:00:00|2415.2|2414.9|2414.5|2414.2|2415.8|2415.5|2411.7|2411.4|1678
1764072000000|2025-11-25 12:00:00|2414.6|2414.3|2419.2|2418.9|2425|2424.7|2413.6|2413.3|4587
1764075600000|2025-11-25 13:00:00|2419.5|2419.2|2421.1|2420.8|2428.9|2428.6|2419.5|2419.2|6442
1764079200000|2025-11-25 14:00:00|2421.4|2421.1|2439.4|2439.1|2439.8|2439.5|2415|2414.7|40466
1764082800000|2025-11-25 15:00:00|2439.8|2439.5|2446.8|2446.5|2454|2453.7|2429.4|2429.1|42839
1764086400000|2025-11-25 16:00:00|2447|2446.7|2452.3|2452|2453.2|2452.9|2443.6|2443.3|16199
1764090000000|2025-11-25 17:00:00|2452.1|2451.8|2459.8|2459.5|2464.7|2464.4|2452|2451.7|17297
1764093600000|2025-11-25 18:00:00|2460.2|2459.9|2459.4|2459.1|2463.1|2462.8|2457.9|2457.6|16934
1764097200000|2025-11-25 19:00:00|2459.5|2459.2|2465.2|2464.9|2465.2|2464.9|2454.9|2454.6|12648
1764100800000|2025-11-25 20:00:00|2465.1|2464.8|2467.2|2466.2|2470.8|2470.5|2464.5|2464.2|34643
1764104400000|2025-11-25 21:00:00|2466.8|2465.8|2466.6|2465.6|2467.9|2466.9|2465.9|2464.9|9609
1764108000000|2025-11-25 22:00:00|2466.9|2465.9|2467|2466|2467.2|2466.2|2466.6|2465.6|0
1764111600000|2025-11-25 23:00:00|2467.5|2467.2|2467.5|2467.2|2469.4|2469.1|2465.9|2465.6|1240
1764115200000|2025-11-26 00:00:00|2467.4|2467.1|2468.3|2468|2469.9|2469.6|2466.4|2466.1|916
1764118800000|2025-11-26 01:00:00|2468.4|2468.1|2470.7|2470.4|2471.5|2471.2|2467.8|2467.5|779
1764122400000|2025-11-26 02:00:00|2470.6|2470.3|2468.3|2468|2471.5|2471.2|2467.3|2467|967
1764126000000|2025-11-26 03:00:00|2468.4|2468.1|2470.8|2470.5|2471.4|2471.1|2468|2467.7|527
1764129600000|2025-11-26 04:00:00|2470.9|2470.6|2469.9|2469.6|2471.5|2471.2|2468.1|2467.8|524
1764133200000|2025-11-26 05:00:00|2469.8|2469.5|2472|2471.7|2472.4|2472.1|2469.8|2469.5|318
1764136800000|2025-11-26 06:00:00|2471.9|2471.6|2472.8|2472.5|2473.8|2473.5|2470.5|2470.2|557
1764140400000|2025-11-26 07:00:00|2472.9|2472.6|2475.3|2475|2476.5|2476.2|2472|2471.7|1898
1764144000000|2025-11-26 08:00:00|2475.2|2474.9|2475.2|2474.9|2478.9|2478.6|2473.4|2473.1|2391
1764147600000|2025-11-26 09:00:00|2475.3|2475|2471|2470.7|2475.4|2475.1|2470.7|2470.4|1853
1764151200000|2025-11-26 10:00:00|2471.1|2470.8|2472.3|2472|2473.3|2473|2470.3|2470|504
1764154800000|2025-11-26 11:00:00|2472.2|2471.9|2469.4|2469.1|2472.9|2472.6|2469.2|2468.9|1374
1764158400000|2025-11-26 12:00:00|2469.5|2469.2|2468|2467.7|2470.6|2470.3|2463.1|2462.8|2979
1764162000000|2025-11-26 13:00:00|2467.9|2467.6|2466.3|2466|2469.1|2468.8|2465|2464.7|3977
1764165600000|2025-11-26 14:00:00|2466.6|2466.3|2473.4|2473.1|2479.8|2479.5|2462.4|2462.1|35472
1764169200000|2025-11-26 15:00:00|2473.3|2473|2484.6|2484.3|2484.6|2484.3|2471.1|2470.8|24504
1764172800000|2025-11-26 16:00:00|2484.7|2484.4|2487.8|2487.5|2489.2|2488.9|2482.7|2482.4|14234
1764176400000|2025-11-26 17:00:00|2488|2487.7|2487|2486.7|2488.5|2488.2|2483.9|2483.6|8241
1764180000000|2025-11-26 18:00:00|2487.1|2486.8|2493|2492.7|2493.5|2493.2|2484|2483.7|13549
1764183600000|2025-11-26 19:00:00|2492.6|2492.3|2498.9|2498.6|2501.2|2500.9|2492.1|2491.8|14550
1764187200000|2025-11-26 20:00:00|2499|2498.7|2489|2488|2504.3|2504|2487.9|2487.6|37671
1764190800000|2025-11-26 21:00:00|2488.2|2487.2|2489.7|2488.7|2490.8|2489.8|2488.2|2487.2|12981
1764194400000|2025-11-26 22:00:00|2490|2489|2489.7|2488.7|2490|2489|2489.7|2488.7|0
1764198000000|2025-11-26 23:00:00|2486.7|2486.4|2488.1|2487.8|2489.8|2489.5|2486.7|2486.4|430
1764201600000|2025-11-27 00:00:00|2488|2487.7|2490.3|2490|2490.4|2490.1|2487.7|2487.4|498
1764205200000|2025-11-27 01:00:00|2490.4|2490.1|2488.3|2488|2490.9|2490.6|2487.1|2486.8|593
1764208800000|2025-11-27 02:00:00|2488.4|2488.1|2486.8|2486.5|2489|2488.7|2486.6|2486.3|189
1764212400000|2025-11-27 03:00:00|2486.9|2486.6|2487|2486.7|2487.8|2487.5|2486.3|2486|183
1764216000000|2025-11-27 04:00:00|2486.9|2486.6|2488.9|2488.6|2489.3|2489|2486.3|2486|368
1764219600000|2025-11-27 05:00:00|2488.8|2488.5|2489.2|2488.9|2490.2|2489.9|2488.4|2488.1|341
1764223200000|2025-11-27 06:00:00|2489.4|2489.1|2486.2|2485.9|2489.5|2489.2|2486|2485.7|234
1764226800000|2025-11-27 07:00:00|2486.3|2486|2487|2486.7|2487.6|2487.3|2485.4|2485.1|421
1764230400000|2025-11-27 08:00:00|2487.1|2486.8|2485.8|2485.5|2488.6|2488.3|2484.8|2484.5|796
1764234000000|2025-11-27 09:00:00|2485.6|2485.3|2483.1|2482.8|2486.8|2486.5|2483.1|2482.8|525
1764237600000|2025-11-27 10:00:00|2483.2|2482.9|2484.5|2484.2|2485.6|2485.3|2482.9|2482.6|511
1764241200000|2025-11-27 11:00:00|2484.4|2484.1|2484.7|2484.4|2485.7|2485.4|2483.5|2483.2|348
1764244800000|2025-11-27 12:00:00|2484.8|2484.5|2484.8|2484.5|2486|2485.7|2483.9|2483.6|546
1764248400000|2025-11-27 13:00:00|2484.7|2484.4|2483.7|2483.4|2485|2484.7|2482.4|2482.1|1158
1764252000000|2025-11-27 14:00:00|2483.8|2483.5|2484|2483.7|2485.2|2484.9|2482|2481.7|2793
1764255600000|2025-11-27 15:00:00|2483.9|2483.6|2483.9|2483.6|2486.1|2485.8|2482.9|2482.6|1442
1764259200000|2025-11-27 16:00:00|2484|2483.7|2486.1|2485.8|2486.2|2485.9|2483.5|2483.2|936
1764262800000|2025-11-27 17:00:00|2478.6|2477.6|2479.6|2478.6|2479.9|2478.9|2478.6|2477.6|599
1764266400000|2025-11-27 18:00:00|2479.5|2478.5|2480|2479|2480.4|2479.4|2479.5|2478.5|0
1764273600000|2025-11-27 20:00:00|2480.2|2479.2|2481.6|2480.6|2481.6|2480.6|2480|2479|0
1764277200000|2025-11-27 21:00:00|2481.5|2480.5|2481.7|2480.7|2481.7|2480.7|2481.5|2480.5|0
1764284400000|2025-11-27 23:00:00|2489.1|2488.1|2491.9|2491.6|2492|2491.7|2487.4|2487.1|446
1764288000000|2025-11-28 00:00:00|2491.8|2491.5|2492.6|2492.3|2493.7|2493.4|2491.2|2490.9|813
1764291600000|2025-11-28 01:00:00|2492.5|2492.2|2493.3|2493|2496.4|2496.1|2492.3|2492|684
1764295200000|2025-11-28 02:00:00|2493.2|2492.9|2493.3|2493|2493.6|2493.3|2491.8|2491.5|182
1764298800000|2025-11-28 03:00:00|2493|2492.7|2493|2492.7|2493|2492.7|2493|2492.7|0
1764327600000|2025-11-28 11:00:00|2494.3|2494|2494.3|2494|2494.3|2494|2494.3|2494|0
1764334800000|2025-11-28 13:00:00|2495.8|2495.5|2493|2492.7|2496.8|2496.5|2491.3|2491|868
1764338400000|2025-11-28 14:00:00|2493.1|2492.8|2491.9|2491.6|2497.9|2497.6|2484.7|2484.4|13270
1764342000000|2025-11-28 15:00:00|2492.2|2491.9|2498|2497.7|2500.1|2499.8|2491.5|2491.2|12189
1764345600000|2025-11-28 16:00:00|2497.9|2497.6|2497.5|2497.2|2500|2499.7|2495.6|2495.3|10516
1764349200000|2025-11-28 17:00:00|2497.6|2497.3|2499.3|2498.3|2500.8|2499.8|2493.9|2492.9|21185
1764352800000|2025-11-28 18:00:00|2499.4|2498.4|2498.1|2497.1|2500.6|2499.6|2497.6|2496.6|7216
1764356400000|2025-11-28 19:00:00|2498.5|2497.5|2498.1|2497.1|2498.9|2497.9|2497.8|2496.8|0
1764360000000|2025-11-28 20:00:00|2498.3|2497.3|2497.1|2496.1|2498.5|2497.5|2496.7|2495.7|0
1764543600000|2025-11-30 23:00:00|2498.2|2497.2|2495.9|2495.6|2502.1|2501.8|2493.2|2492.9|2027
1764547200000|2025-12-01 00:00:00|2495.8|2495.5|2485|2484.7|2496.6|2496.3|2484.7|2484.4|2115
1764550800000|2025-12-01 01:00:00|2485.2|2484.9|2483.5|2483.2|2486.8|2486.5|2479.3|2479|2903
1764554400000|2025-12-01 02:00:00|2483.6|2483.3|2479.8|2479.5|2484.1|2483.8|2478.6|2478.3|1348
1764558000000|2025-12-01 03:00:00|2479.9|2479.6|2478.9|2478.6|2480.1|2479.8|2477.3|2477|1191
1764561600000|2025-12-01 04:00:00|2479|2478.7|2476|2475.7|2479.5|2479.2|2475.8|2475.5|791
1764565200000|2025-12-01 05:00:00|2476.1|2475.8|2477.3|2477|2477.7|2477.4|2472|2471.7|1293
1764568800000|2025-12-01 06:00:00|2477.2|2476.9|2478.1|2477.8|2479.1|2478.8|2475.5|2475.2|902
1764572400000|2025-12-01 07:00:00|2478.2|2477.9|2477.8|2477.5|2479.6|2479.3|2474.9|2474.6|1521
1764576000000|2025-12-01 08:00:00|2477.9|2477.6|2482.3|2482|2484|2483.7|2476.2|2475.9|1675
1764579600000|2025-12-01 09:00:00|2482.1|2481.8|2481.1|2480.8|2485.5|2485.2|2480.2|2479.9|2605
1764583200000|2025-12-01 10:00:00|2481.2|2480.9|2479.6|2479.3|2483.4|2483.1|2479.6|2479.3|737
1764586800000|2025-12-01 11:00:00|2479.5|2479.2|2478.3|2478|2480|2479.7|2476.2|2475.9|1583
1764590400000|2025-12-01 12:00:00|2478.8|2478.5|2473.3|2473|2480.4|2480.1|2472.7|2472.4|1830
1764594000000|2025-12-01 13:00:00|2473.4|2473.1|2475.8|2475.5|2477.6|2477.3|2469.6|2469.3|5020
1764597600000|2025-12-01 14:00:00|2475.7|2475.4|2488.6|2488.3|2491.1|2490.8|2468.5|2468.2|30597
1764601200000|2025-12-01 15:00:00|2488.5|2488.2|2484.5|2484.2|2489.1|2488.8|2473.4|2473.1|23244
1764604800000|2025-12-01 16:00:00|2484.8|2484.5|2482.5|2482.2|2486.9|2486.6|2477|2476.7|12752
1764608400000|2025-12-01 17:00:00|2482.6|2482.3|2484.7|2484.4|2487.8|2487.5|2480.8|2480.5|11358
1764612000000|2025-12-01 18:00:00|2484.6|2484.3|2487.5|2487.2|2489|2488.7|2484.4|2484.1|6781
1764615600000|2025-12-01 19:00:00|2487.4|2487.1|2473.2|2472.9|2487.5|2487.2|2471.7|2471.4|14532
1764619200000|2025-12-01 20:00:00|2473|2472.7|2470.9|2469.9|2476.3|2476|2467.8|2467.5|36720
1764622800000|2025-12-01 21:00:00|2470.8|2469.8|2469.8|2468.8|2471.1|2470.1|2468.9|2467.9|10562
1764626400000|2025-12-01 22:00:00|2469.6|2468.6|2470|2469|2470.3|2469.3|2469.6|2468.6|0
1764630000000|2025-12-01 23:00:00|2474.1|2473.8|2475.1|2474.8|2477.9|2477.6|2473.5|2473.2|1112
1764633600000|2025-12-02 00:00:00|2475.2|2474.9|2475.6|2475.3|2477.3|2477|2474.3|2474|615
1764637200000|2025-12-02 01:00:00|2475.5|2475.2|2476.5|2476.2|2478.3|2478|2475.1|2474.8|533
1764640800000|2025-12-02 02:00:00|2476.6|2476.3|2477.3|2477|2478.1|2477.8|2475|2474.7|748
1764644400000|2025-12-02 03:00:00|2477.2|2476.9|2476.5|2476.2|2477.6|2477.3|2472.2|2471.9|694
1764648000000|2025-12-02 04:00:00|2476.4|2476.1|2475.6|2475.3|2477.2|2476.9|2475.3|2475|384
1764651600000|2025-12-02 05:00:00|2475.7|2475.4|2475.9|2475.6|2476.5|2476.2|2475.1|2474.8|223
1764655200000|2025-12-02 06:00:00|2475.8|2475.5|2474.9|2474.6|2476.3|2476|2472.7|2472.4|464
1764658800000|2025-12-02 07:00:00|2475|2474.7|2475.1|2474.8|2476|2475.7|2473.5|2473.2|444
1764662400000|2025-12-02 08:00:00|2475|2474.7|2479.9|2479.6|2480.8|2480.5|2472.1|2471.8|1271
1764666000000|2025-12-02 09:00:00|2479.7|2479.4|2481.8|2481.5|2484.3|2484|2479.1|2478.8|1574
1764669600000|2025-12-02 10:00:00|2481.9|2481.6|2485.8|2485.5|2486|2485.7|2480.1|2479.8|1071
1764673200000|2025-12-02 11:00:00|2485.9|2485.6|2484.5|2484.2|2487.5|2487.2|2483.6|2483.3|1995
1764676800000|2025-12-02 12:00:00|2484.3|2484|2484|2483.7|2484.7|2484.4|2481|2480.7|1930
1764680400000|2025-12-02 13:00:00|2483.8|2483.5|2488.2|2487.9|2488.4|2488.1|2482.9|2482.6|2605
1764684000000|2025-12-02 14:00:00|2488.1|2487.8|2485.3|2485|2490.1|2489.8|2476.1|2475.8|26778
1764687600000|2025-12-02 15:00:00|2484.6|2484.3|2480.9|2480.6|2487.7|2487.4|2473.5|2473.2|20353
1764691200000|2025-12-02 16:00:00|2481|2480.7|2472.1|2471.8|2484.3|2484|2468.2|2467.9|24529
1764694800000|2025-12-02 17:00:00|2472.2|2471.9|2472.3|2472|2480.5|2480.2|2471.5|2471.2|11613
1764698400000|2025-12-02 18:00:00|2472.2|2471.9|2475.6|2475.3|2478.5|2478.2|2471.6|2471.3|8938
1764702000000|2025-12-02 19:00:00|2475.5|2475.2|2478.1|2477.8|2479.6|2479.3|2473.9|2473.6|7755
1764705600000|2025-12-02 20:00:00|2478.2|2477.9|2466.4|2465.4|2479.3|2479|2466.4|2465.4|26006
1764709200000|2025-12-02 21:00:00|2466.7|2465.7|2468.2|2467.2|2468.2|2467.2|2466.3|2465.3|8009
1764712800000|2025-12-02 22:00:00|2468.1|2467.1|2468.3|2467.3|2468.5|2467.5|2467.8|2466.8|3
1764716400000|2025-12-02 23:00:00|2468.4|2467.4|2470.2|2469.9|2470.8|2470.5|2467.6|2467.3|605
1764720000000|2025-12-03 00:00:00|2470.1|2469.8|2471|2470.7|2471.5|2471.2|2466.2|2465.9|806
1764723600000|2025-12-03 01:00:00|2471.2|2470.9|2471.2|2470.9|2472.6|2472.3|2470.7|2470.4|459
1764727200000|2025-12-03 02:00:00|2471.1|2470.8|2471.2|2470.9|2473.1|2472.8|2470.3|2470|358
1764730800000|2025-12-03 03:00:00|2471.1|2470.8|2474.3|2474|2474.5|2474.2|2470.3|2470|471
1764734400000|2025-12-03 04:00:00|2474.4|2474.1|2473.4|2473.1|2474.9|2474.6|2473.2|2472.9|151
1764738000000|2025-12-03 05:00:00|2473.3|2473|2473.6|2473.3|2475.2|2474.9|2473|2472.7|158
1764741600000|2025-12-03 06:00:00|2473.5|2473.2|2473.4|2473.1|2474.6|2474.3|2472.2|2471.9|446
1764745200000|2025-12-03 07:00:00|2473.3|2473|2474.9|2474.6|2476.1|2475.8|2473.1|2472.8|899
1764748800000|2025-12-03 08:00:00|2475|2474.7|2476.6|2476.3|2477|2476.7|2471.4|2471.1|814
1764752400000|2025-12-03 09:00:00|2476.5|2476.2|2474.7|2474.4|2477.9|2477.6|2473|2472.7|1948
1764756000000|2025-12-03 10:00:00|2474.8|2474.5|2472.9|2472.6|2476.6|2476.3|2470.8|2470.5|1431
1764759600000|2025-12-03 11:00:00|2473|2472.7|2476|2475.7|2477.1|2476.8|2472.3|2472|818
1764763200000|2025-12-03 12:00:00|2475.9|2475.6|2479.5|2479.2|2481.2|2480.9|2474.8|2474.5|1564
1764766800000|2025-12-03 13:00:00|2479.3|2479|2478.6|2478.3|2480.9|2480.6|2476|2475.7|3486
1764770400000|2025-12-03 14:00:00|2478.5|2478.2|2478.9|2478.6|2487.3|2487|2465.7|2465.4|40642
1764774000000|2025-12-03 15:00:00|2479.1|2478.8|2491.3|2491|2494.5|2494.2|2478.8|2478.5|27072
1764777600000|2025-12-03 16:00:00|2491|2490.7|2490.9|2490.6|2498.5|2498.2|2490.1|2489.8|15894
1764781200000|2025-12-03 17:00:00|2490.8|2490.5|2505.4|2505.1|2506.2|2505.9|2490.7|2490.4|15785
1764784800000|2025-12-03 18:00:00|2505.5|2505.2|2502.9|2502.6|2507|2506.7|2502.2|2501.9|11046
1764788400000|2025-12-03 19:00:00|2502.6|2502.3|2509.9|2509.6|2510.3|2510|2502.6|2502.3|9500
1764792000000|2025-12-03 20:00:00|2509.8|2509.5|2512.5|2511.5|2513.5|2513.2|2507.6|2507.3|29024
1764795600000|2025-12-03 21:00:00|2512.2|2511.2|2513.3|2512.3|2513.6|2512.6|2511.9|2510.9|10218
1764799200000|2025-12-03 22:00:00|2513.4|2512.4|2513.8|2512.8|2514|2513|2513.1|2512.1|0
1764802800000|2025-12-03 23:00:00|2513.7|2512.7|2512.4|2512.1|2513.7|2512.8|2510.6|2510.3|720
1764806400000|2025-12-04 00:00:00|2512.3|2512|2510.5|2510.2|2513.5|2513.2|2509.7|2509.4|541
1764810000000|2025-12-04 01:00:00|2510.4|2510.1|2512.4|2512.1|2513.6|2513.3|2510.2|2509.9|623
1764813600000|2025-12-04 02:00:00|2512.3|2512|2513.4|2513.1|2514.2|2513.9|2510.6|2510.3|371
1764817200000|2025-12-04 03:00:00|2513.3|2513|2511.5|2511.2|2513.4|2513.1|2510.1|2509.8|333
1764820800000|2025-12-04 04:00:00|2511.6|2511.3|2512.4|2512.1|2512.9|2512.6|2511|2510.7|364
1764824400000|2025-12-04 05:00:00|2512.3|2512|2513|2512.7|2513.4|2513.1|2511.6|2511.3|139
1764828000000|2025-12-04 06:00:00|2513.2|2512.9|2513.6|2513.3|2513.8|2513.5|2512|2511.7|305
1764831600000|2025-12-04 07:00:00|2513.7|2513.4|2513.9|2513.6|2516|2515.7|2513.3|2513|1085
1764835200000|2025-12-04 08:00:00|2514|2513.7|2509.4|2509.1|2514|2513.7|2508.1|2507.8|1723
1764838800000|2025-12-04 09:00:00|2509.5|2509.2|2511.9|2511.6|2512.4|2512.1|2508.7|2508.4|1043
1764842400000|2025-12-04 10:00:00|2512|2511.7|2510.2|2509.9|2512.5|2512.2|2510.2|2509.9|589
1764846000000|2025-12-04 11:00:00|2510.3|2510|2509.1|2508.8|2511.4|2511.1|2506.3|2506|1652
1764849600000|2025-12-04 12:00:00|2508.8|2508.5|2509.4|2509.1|2511.8|2511.5|2508.8|2508.5|1289
1764853200000|2025-12-04 13:00:00|2509.1|2508.8|2502.9|2502.6|2509.7|2509.4|2501.6|2501.3|4566
1764856800000|2025-12-04 14:00:00|2503|2502.7|2501.8|2501.5|2513|2512.7|2500.2|2499.9|26135
1764860400000|2025-12-04 15:00:00|2501.9|2501.6|2526.6|2526.3|2527.3|2527|2501.7|2501.4|31127
1764864000000|2025-12-04 16:00:00|2526.4|2526.1|2533.2|2532.9|2533.8|2533.5|2522.8|2522.5|21904
1764867600000|2025-12-04 17:00:00|2533|2532.7|2538.1|2537.8|2538.6|2538.3|2529.2|2528.9|12906
1764871200000|2025-12-04 18:00:00|2538|2537.7|2539.2|2538.9|2541.9|2541.6|2535.6|2535.3|12286
1764874800000|2025-12-04 19:00:00|2539.1|2538.8|2535.4|2535.1|2540.1|2539.8|2525.6|2525.3|19439
1764878400000|2025-12-04 20:00:00|2535.1|2534.8|2534|2533|2535.2|2534.9|2529.7|2529.4|25472
1764882000000|2025-12-04 21:00:00|2533.7|2532.7|2533.4|2532.4|2534.3|2533.3|2532.6|2531.6|8687
1764885600000|2025-12-04 22:00:00|2533.3|2532.3|2534.9|2533.9|2534.9|2533.9|2533.2|2532.2|0
1764889200000|2025-12-04 23:00:00|2531.2|2530.9|2531.5|2531.2|2532.7|2532.4|2530.2|2529.9|717
1764892800000|2025-12-05 00:00:00|2531.4|2531.1|2534.1|2533.8|2534.5|2534.2|2530.7|2530.4|607
1764896400000|2025-12-05 01:00:00|2534.2|2533.9|2533.2|2532.9|2535|2534.7|2532.7|2532.4|819
1764900000000|2025-12-05 02:00:00|2533.3|2533|2532.7|2532.4|2535.1|2534.8|2532.2|2531.9|621
1764903600000|2025-12-05 03:00:00|2532.6|2532.3|2534.3|2534|2534.7|2534.4|2532.1|2531.8|168
1764907200000|2025-12-05 04:00:00|2534.2|2533.9|2534.7|2534.4|2535.2|2534.9|2533.7|2533.4|150
1764910800000|2025-12-05 05:00:00|2534.8|2534.5|2534.8|2534.5|2535.3|2535|2533.7|2533.4|280
1764914400000|2025-12-05 06:00:00|2534.7|2534.4|2533.8|2533.5|2535.4|2535.1|2533|2532.7|177
1764918000000|2025-12-05 07:00:00|2533.7|2533.4|2533.5|2533.2|2535.3|2535|2532.8|2532.5|464
1764921600000|2025-12-05 08:00:00|2533.6|2533.3|2531.1|2530.8|2535.9|2535.6|2531|2530.7|1096
1764925200000|2025-12-05 09:00:00|2531|2530.7|2532.5|2532.2|2533.9|2533.6|2531|2530.7|374
1764928800000|2025-12-05 10:00:00|2532.6|2532.3|2533.2|2532.9|2534|2533.7|2531.6|2531.3|531
1764932400000|2025-12-05 11:00:00|2533.3|2533|2532.9|2532.6|2535.4|2535.1|2532.6|2532.3|897
1764936000000|2025-12-05 12:00:00|2533|2532.7|2534.4|2534.1|2534.8|2534.5|2530|2529.7|1956
1764939600000|2025-12-05 13:00:00|2533.8|2533.5|2528.7|2528.4|2536.7|2536.4|2527.4|2527.1|4778
1764943200000|2025-12-05 14:00:00|2528.6|2528.3|2527.8|2527.5|2531.2|2530.9|2523.2|2522.9|27357
1764946800000|2025-12-05 15:00:00|2527.9|2527.6|2535.2|2534.9|2541.5|2541.2|2526.6|2526.3|24857
1764950400000|2025-12-05 16:00:00|2535.6|2535.3|2524.2|2523.9|2537|2536.7|2520.7|2520.4|25696
1764954000000|2025-12-05 17:00:00|2524.1|2523.8|2526.8|2526.5|2527|2526.7|2517.5|2517.2|16888
1764957600000|2025-12-05 18:00:00|2526.7|2526.4|2528.7|2528.4|2531|2530.7|2523.1|2522.8|9968
1764961200000|2025-12-05 19:00:00|2528.6|2528.3|2529.3|2529|2529.3|2529|2523.2|2522.9|7499
1764964800000|2025-12-05 20:00:00|2529.1|2528.8|2522|2521|2529.2|2528.9|2520.4|2520.1|24896
1764968400000|2025-12-05 21:00:00|2522.1|2521.1|2523|2522|2524.1|2523.1|2522|2521|8606
1765148400000|2025-12-07 23:00:00|2528|2527|2524.7|2524.4|2528|2527.1|2523.9|2523.6|731
1765152000000|2025-12-08 00:00:00|2524.6|2524.3|2525.3|2525|2525.5|2525.2|2522.2|2521.9|553
1765155600000|2025-12-08 01:00:00|2525.2|2524.9|2526.2|2525.9|2526.6|2526.3|2524.5|2524.2|598
1765159200000|2025-12-08 02:00:00|2526.3|2526|2527.7|2527.4|2527.7|2527.4|2525.7|2525.4|349
1765162800000|2025-12-08 03:00:00|2527.8|2527.5|2527.8|2527.5|2528.4|2528.1|2527.1|2526.8|432
1765166400000|2025-12-08 04:00:00|2527.9|2527.6|2528.7|2528.4|2529.2|2528.9|2527.8|2527.5|302
1765170000000|2025-12-08 05:00:00|2528.6|2528.3|2529.5|2529.2|2530.2|2529.9|2528.3|2528|276
1765173600000|2025-12-08 06:00:00|2529.4|2529.1|2528.6|2528.3|2529.6|2529.3|2527.5|2527.2|673
1765177200000|2025-12-08 07:00:00|2528.5|2528.2|2530.4|2530.1|2532|2531.7|2528|2527.7|813
1765180800000|2025-12-08 08:00:00|2530.5|2530.2|2528.9|2528.6|2531|2530.7|2527.5|2527.2|1086
1765184400000|2025-12-08 09:00:00|2528.8|2528.5|2531|2530.7|2532.2|2531.9|2528.4|2528.1|762
1765188000000|2025-12-08 10:00:00|2530.9|2530.6|2533|2532.7|2533.6|2533.3|2529.9|2529.6|630
1765191600000|2025-12-08 11:00:00|2533.1|2532.8|2534.1|2533.8|2534.9|2534.6|2531.7|2531.4|1584
1765195200000|2025-12-08 12:00:00|2534|2533.7|2534.3|2534|2535.8|2535.5|2532.5|2532.2|1727
1765198800000|2025-12-08 13:00:00|2534.4|2534.1|2537.8|2537.5|2537.9|2537.6|2533.9|2533.6|3006
1765202400000|2025-12-08 14:00:00|2537.7|2537.4|2534.1|2533.8|2544.1|2543.8|2527.8|2527.5|29192
1765206000000|2025-12-08 15:00:00|2534|2533.7|2524.3|2524|2537.1|2536.8|2524.2|2523.9|17336
1765209600000|2025-12-08 16:00:00|2524.4|2524.1|2529.1|2528.8|2534.1|2533.8|2520.7|2520.4|15960
1765213200000|2025-12-08 17:00:00|2529|2528.7|2531.3|2531|2531.8|2531.5|2524.8|2524.5|11837
1765216800000|2025-12-08 18:00:00|2531.2|2530.9|2519|2518.7|2531.8|2531.5|2516.5|2516.2|11533
1765220400000|2025-12-08 19:00:00|2518.7|2518.4|2524.7|2524.4|2528|2527.7|2517.4|2517.1|9904
1765224000000|2025-12-08 20:00:00|2524.9|2524.6|2524.2|2523.2|2528|2527.7|2521.5|2521.2|22819
1765227600000|2025-12-08 21:00:00|2524.1|2523.1|2527.1|2526.1|2527.1|2526.1|2522.7|2521.7|9816
1765231200000|2025-12-08 22:00:00|2526.7|2525.7|2527|2526|2527.3|2526.3|2526.7|2525.7|0
1765234800000|2025-12-08 23:00:00|2521.9|2521.6|2523|2522.7|2523.5|2523.2|2519.2|2518.9|997
1765238400000|2025-12-09 00:00:00|2522.9|2522.6|2522.2|2521.9|2523.2|2522.9|2520.4|2520.1|326
1765242000000|2025-12-09 01:00:00|2522.1|2521.8|2521.1|2520.8|2522.7|2522.4|2519.8|2519.5|480
1765245600000|2025-12-09 02:00:00|2521.3|2521|2521.8|2521.5|2522.7|2522.4|2520.3|2520|201
1765249200000|2025-12-09 03:00:00|2521.7|2521.4|2522.3|2522|2522.7|2522.4|2521.2|2520.9|220
1765252800000|2025-12-09 04:00:00|2522.4|2522.1|2521.5|2521.2|2522.6|2522.3|2521.4|2521.1|153
1765256400000|2025-12-09 05:00:00|2521.6|2521.3|2520.3|2520|2521.8|2521.5|2520.2|2519.9|159
1765260000000|2025-12-09 06:00:00|2520.4|2520.1|2522.4|2522.1|2522.6|2522.3|2518.5|2518.2|384
1765263600000|2025-12-09 07:00:00|2522.5|2522.2|2523.4|2523.1|2523.4|2523.1|2521.4|2521.1|425
1765267200000|2025-12-09 08:00:00|2523.3|2523|2523.4|2523.1|2525.4|2525.1|2521.1|2520.8|792
1765270800000|2025-12-09 09:00:00|2523.3|2523|2523|2522.7|2526|2525.7|2522.1|2521.8|1003
1765274400000|2025-12-09 10:00:00|2522.9|2522.6|2528.1|2527.8|2528.3|2528|2517.1|2516.8|2507
1765278000000|2025-12-09 11:00:00|2528|2527.7|2526.7|2526.4|2528.3|2528|2525|2524.7|732
1765281600000|2025-12-09 12:00:00|2526.6|2526.3|2524.3|2524|2526.8|2526.5|2522.9|2522.6|897
1765285200000|2025-12-09 13:00:00|2523.9|2523.6|2520.5|2520.2|2525.1|2524.8|2518.4|2518.1|2602
1765288800000|2025-12-09 14:00:00|2520.4|2520.1|2530.1|2529.8|2534.5|2534.2|2515.4|2515.1|24867
1765292400000|2025-12-09 15:00:00|2530.5|2530.2|2535.5|2535.2|2535.9|2535.6|2523.6|2523.3|17551
1765296000000|2025-12-09 16:00:00|2535.4|2535.1|2538.1|2537.8|2544.5|2544.2|2535.4|2535.1|16679
1765299600000|2025-12-09 17:00:00|2538|2537.7|2536.6|2536.3|2540.3|2540|2531.4|2531.1|11212
1765303200000|2025-12-09 18:00:00|2536.5|2536.2|2534.9|2534.6|2537.5|2537.2|2530.8|2530.5|10418
1765306800000|2025-12-09 19:00:00|2534.8|2534.5|2534.7|2534.4|2536.2|2535.9|2530.1|2529.8|10194
1765310400000|2025-12-09 20:00:00|2534.8|2534.5|2528.7|2527.7|2535.8|2535.5|2526.9|2526.6|22281
1765314000000|2025-12-09 21:00:00|2528.8|2527.8|2527.6|2526.6|2528.8|2527.8|2526.6|2525.6|6929
1765317600000|2025-12-09 22:00:00|2527.2|2526.2|2527.8|2526.8|2527.9|2526.9|2527.2|2526.2|0
1765321200000|2025-12-09 23:00:00|2528.3|2528|2526.4|2526.1|2528.9|2528.6|2526.2|2525.9|709
1765324800000|2025-12-10 00:00:00|2526.3|2526|2525.8|2525.5|2529.2|2528.9|2525.7|2525.4|296
1765328400000|2025-12-10 01:00:00|2525.9|2525.6|2524.8|2524.5|2526.6|2526.3|2524.4|2524.1|582
1765332000000|2025-12-10 02:00:00|2524.7|2524.4|2525.9|2525.6|2526.7|2526.4|2524.6|2524.3|356
1765335600000|2025-12-10 03:00:00|2525.8|2525.5|2526.6|2526.3|2526.9|2526.6|2525.4|2525.1|164
1765339200000|2025-12-10 04:00:00|2526.7|2526.4|2527.4|2527.1|2528.8|2528.5|2526.7|2526.4|234
1765342800000|2025-12-10 05:00:00|2527.3|2527|2525.4|2525.1|2527.4|2527.1|2524.5|2524.2|153
1765346400000|2025-12-10 06:00:00|2525.5|2525.2|2526.8|2526.5|2527.4|2527.1|2525.2|2524.9|149
1765350000000|2025-12-10 07:00:00|2526.7|2526.4|2525.9|2525.6|2527.4|2527.1|2525.2|2524.9|433
1765353600000|2025-12-10 08:00:00|2526.1|2525.8|2524.5|2524.2|2529|2528.7|2522.5|2522.2|1349
1765357200000|2025-12-10 09:00:00|2524.7|2524.4|2523.8|2523.5|2525.9|2525.6|2522|2521.7|858
1765360800000|2025-12-10 10:00:00|2523.7|2523.4|2520.4|2520.1|2525.9|2525.6|2518.8|2518.5|1007
1765364400000|2025-12-10 11:00:00|2520.3|2520|2524.7|2524.4|2525.7|2525.4|2520.1|2519.8|1102
1765368000000|2025-12-10 12:00:00|2524.6|2524.3|2522.9|2522.6|2525.3|2525|2521.4|2521.1|756
1765371600000|2025-12-10 13:00:00|2522.7|2522.4|2523.6|2523.3|2528|2527.7|2521.4|2521.1|3296
1765375200000|2025-12-10 14:00:00|2523.7|2523.4|2530.7|2530.4|2532.6|2532.3|2518.8|2518.5|19716
1765378800000|2025-12-10 15:00:00|2530.3|2530|2530|2529.7|2535.8|2535.5|2522.9|2522.6|19561
1765382400000|2025-12-10 16:00:00|2529.9|2529.6|2538.2|2537.9|2539.6|2539.3|2525.9|2525.6|12965
1765386000000|2025-12-10 17:00:00|2537.8|2537.5|2535.9|2535.6|2538.7|2538.4|2529.7|2529.4|9257
1765389600000|2025-12-10 18:00:00|2535.8|2535.5|2530.4|2530.1|2539.4|2539.1|2528.5|2528.2|10187
1765393200000|2025-12-10 19:00:00|2530.3|2530|2569.9|2569.6|2570.7|2570.4|2530|2529.7|58239
1765396800000|2025-12-10 20:00:00|2569.6|2569.3|2563.6|2562.6|2580.6|2580.3|2561.4|2561.1|60121
1765400400000|2025-12-10 21:00:00|2563.7|2562.7|2563.9|2562.9|2565|2564|2560.6|2559.6|12004
1765404000000|2025-12-10 22:00:00|2564|2563|2563.9|2562.9|2564|2563|2563.6|2562.6|2
1765407600000|2025-12-10 23:00:00|2569.1|2568.8|2568.7|2568.4|2570.8|2570.5|2567.5|2567.2|1552
1765411200000|2025-12-11 00:00:00|2568.8|2568.5|2567.1|2566.8|2569.7|2569.4|2566.1|2565.8|1502
1765414800000|2025-12-11 01:00:00|2567|2566.7|2564.4|2564.1|2568.2|2567.9|2564|2563.7|1320
1765418400000|2025-12-11 02:00:00|2564.2|2563.9|2555.8|2555.5|2564.4|2564.1|2555|2554.7|2105
1765422000000|2025-12-11 03:00:00|2555.7|2555.4|2551|2550.7|2555.8|2555.5|2542.6|2542.3|3720
1765425600000|2025-12-11 04:00:00|2550.9|2550.6|2553.4|2553.1|2554|2553.7|2549.3|2549|1037
1765429200000|2025-12-11 05:00:00|2553.3|2553|2550.9|2550.6|2554.5|2554.2|2549.2|2548.9|1063
1765432800000|2025-12-11 06:00:00|2551|2550.7|2551.9|2551.6|2552.2|2551.9|2547.9|2547.6|754
1765436400000|2025-12-11 07:00:00|2552|2551.7|2558.3|2558|2558.7|2558.4|2549.4|2549.1|1859
1765440000000|2025-12-11 08:00:00|2558.1|2557.8|2560.6|2560.3|2561.4|2561.1|2553.3|2553|3763
1765443600000|2025-12-11 09:00:00|2560.1|2559.8|2563.6|2563.3|2564.9|2564.6|2559.4|2559.1|3099
1765447200000|2025-12-11 10:00:00|2563.8|2563.5|2560|2559.7|2563.9|2563.6|2559.3|2559|2264
1765450800000|2025-12-11 11:00:00|2560.1|2559.8|2561.2|2560.9|2562.3|2562|2559.4|2559.1|1533
1765454400000|2025-12-11 12:00:00|2561.1|2560.8|2567.2|2566.9|2570|2569.7|2560.6|2560.3|3258
1765458000000|2025-12-11 13:00:00|2567|2566.7|2557.8|2557.5|2567.3|2567|2556|2555.7|4763
1765461600000|2025-12-11 14:00:00|2557.7|2557.4|2562.2|2561.9|2580.2|2579.9|2555.5|2555.2|47561
1765465200000|2025-12-11 15:00:00|2562.6|2562.3|2575.5|2575.2|2577.9|2577.6|2558.4|2558.1|33681
1765468800000|2025-12-11 16:00:00|2575.1|2574.8|2583.7|2583.4|2588|2587.7|2571.3|2571|26304
1765472400000|2025-12-11 17:00:00|2583.4|2583.1|2589.3|2589|2591.7|2591.4|2583.3|2583|17008
1765476000000|2025-12-11 18:00:00|2589.1|2588.8|2591|2590.7|2592.8|2592.5|2587.1|2586.8|13653
1765479600000|2025-12-11 19:00:00|2591.1|2590.8|2592.6|2592.3|2595|2594.7|2589.7|2589.4|15077
1765483200000|2025-12-11 20:00:00|2592.5|2592.2|2592.8|2591.8|2595|2594.7|2589.4|2589.1|35113
1765486800000|2025-12-11 21:00:00|2592.6|2591.6|2598.8|2597.8|2600.2|2599.2|2592.1|2591.1|12600
1765490400000|2025-12-11 22:00:00|2599.1|2598.1|2599.5|2598.5|2599.5|2598.5|2598.8|2597.8|0
1765494000000|2025-12-11 23:00:00|2598.2|2597.9|2596|2595.7|2599.2|2598.9|2594.1|2593.8|1205
1765497600000|2025-12-12 00:00:00|2595.9|2595.6|2597.4|2597.1|2600.4|2600.1|2594.5|2594.2|788
1765501200000|2025-12-12 01:00:00|2597.3|2597|2601.1|2600.8|2601.3|2601|2597.3|2597|520
1765504800000|2025-12-12 02:00:00|2601.2|2600.9|2602.2|2601.9|2603.7|2603.4|2600.5|2600.2|802
1765508400000|2025-12-12 03:00:00|2602.3|2602|2601.6|2601.3|2602.9|2602.6|2600|2599.7|389
1765512000000|2025-12-12 04:00:00|2601.5|2601.2|2601.4|2601.1|2602|2601.7|2600.3|2600|244
1765515600000|2025-12-12 05:00:00|2601.3|2601|2603.7|2603.4|2604.5|2604.2|2601.2|2600.9|424
1765519200000|2025-12-12 06:00:00|2603.8|2603.5|2601.9|2601.6|2604.6|2604.3|2601.5|2601.2|298
1765522800000|2025-12-12 07:00:00|2601.8|2601.5|2600.5|2600.2|2601.9|2601.6|2600.1|2599.8|875
1765526400000|2025-12-12 08:00:00|2600.3|2600|2601.1|2600.8|2603.9|2603.6|2598.7|2598.4|1791
1765530000000|2025-12-12 09:00:00|2600.9|2600.6|2597|2596.7|2601.8|2601.5|2594|2593.7|1634
1765533600000|2025-12-12 10:00:00|2596.9|2596.6|2600.1|2599.8|2601.1|2600.8|2596.4|2596.1|984
1765537200000|2025-12-12 11:00:00|2600.2|2599.9|2598.3|2598|2603.1|2602.8|2598|2597.7|1556
1765540800000|2025-12-12 12:00:00|2598.2|2597.9|2596|2595.7|2599.9|2599.6|2594.1|2593.8|2181
1765544400000|2025-12-12 13:00:00|2596.1|2595.8|2594.7|2594.4|2598.2|2597.9|2592.9|2592.6|5607
1765548000000|2025-12-12 14:00:00|2594.6|2594.3|2588.2|2587.9|2597.4|2597.1|2586.8|2586.5|34505
1765551600000|2025-12-12 15:00:00|2588.1|2587.8|2567.9|2567.6|2589.6|2589.3|2563.9|2563.6|47666
1765555200000|2025-12-12 16:00:00|2567.8|2567.5|2553.8|2553.5|2572.2|2571.9|2549.6|2549.3|47579
1765558800000|2025-12-12 17:00:00|2553.4|2553.1|2566.6|2566.3|2569.1|2568.8|2552.4|2552.1|31299
1765562400000|2025-12-12 18:00:00|2566.8|2566.5|2566.3|2566|2573.5|2573.2|2564.5|2564.2|28831
1765566000000|2025-12-12 19:00:00|2566.5|2566.2|2558.8|2558.5|2567|2566.7|2557.9|2557.6|18809
1765569600000|2025-12-12 20:00:00|2558.9|2558.6|2554.4|2553.4|2560.4|2560.1|2549.3|2549|38250
1765573200000|2025-12-12 21:00:00|2553.7|2552.7|2554.2|2553.2|2555.6|2554.6|2552.8|2551.8|10529
1765753200000|2025-12-14 23:00:00|2552.6|2551.6|2552.1|2551.8|2555.1|2554.1|2548.6|2548.3|639
1765756800000|2025-12-15 00:00:00|2551.9|2551.6|2556.8|2556.5|2557.4|2557.1|2551.7|2551.4|323
1765760400000|2025-12-15 01:00:00|2556.9|2556.6|2561.1|2560.8|2562.1|2561.8|2555.5|2555.2|797
1765764000000|2025-12-15 02:00:00|2561.2|2560.9|2562.7|2562.4|2565.1|2564.8|2560.8|2560.5|605
1765767600000|2025-12-15 03:00:00|2562.8|2562.5|2563.1|2562.8|2564|2563.7|2562.2|2561.9|133
1765771200000|2025-12-15 04:00:00|2563.2|2562.9|2565.3|2565|2565.9|2565.6|2561.6|2561.3|204
1765774800000|2025-12-15 05:00:00|2565.2|2564.9|2566.6|2566.3|2567|2566.7|2563.5|2563.2|614
1765778400000|2025-12-15 06:00:00|2566.3|2566|2565.8|2565.5|2567.5|2567.2|2563.9|2563.6|763
1765782000000|2025-12-15 07:00:00|2565.7|2565.4|2563.3|2563|2567.6|2567.3|2562|2561.7|335
1765785600000|2025-12-15 08:00:00|2563.2|2562.9|2567.4|2567.1|2567.9|2567.6|2561.2|2560.9|2635
1765789200000|2025-12-15 09:00:00|2567.1|2566.8|2571.4|2571.1|2572.1|2571.8|2566.2|2565.9|1684
1765792800000|2025-12-15 10:00:00|2571.3|2571|2571.2|2570.9|2572.9|2572.6|2569.4|2569.1|2882
1765796400000|2025-12-15 11:00:00|2571.3|2571|2571|2570.7|2571.7|2571.4|2569.5|2569.2|3937
1765800000000|2025-12-15 12:00:00|2570.8|2570.5|2573.9|2573.6|2575.6|2575.3|2569.1|2568.8|3443
1765803600000|2025-12-15 13:00:00|2573.7|2573.4|2574.9|2574.6|2575.8|2575.5|2571.4|2571.1|7790
1765807200000|2025-12-15 14:00:00|2574.7|2574.4|2550.1|2549.8|2576.8|2576.5|2549.7|2549.4|45082
1765810800000|2025-12-15 15:00:00|2549.8|2549.5|2539.7|2539.4|2555.2|2554.9|2536.7|2536.4|72844
1765814400000|2025-12-15 16:00:00|2540|2539.7|2536.1|2535.8|2546.7|2546.4|2531.6|2531.3|40605
1765818000000|2025-12-15 17:00:00|2536|2535.7|2536.6|2536.3|2541.4|2541.1|2531.7|2531.4|32079
1765821600000|2025-12-15 18:00:00|2536.9|2536.6|2539.5|2539.2|2541.4|2541.1|2531.4|2531.1|22600
1765825200000|2025-12-15 19:00:00|2539.8|2539.5|2541.9|2541.6|2542.4|2542.1|2536.5|2536.2|19390
1765828800000|2025-12-15 20:00:00|2541.5|2541.2|2533.1|2532.1|2542.2|2541.9|2531.5|2531.2|38611
1765832400000|2025-12-15 21:00:00|2533|2532|2534|2533|2534.8|2533.8|2532.5|2531.5|8933
1765836000000|2025-12-15 22:00:00|2534.1|2533.1|2534.8|2533.8|2534.8|2533.8|2534.1|2533.1|0
1765839600000|2025-12-15 23:00:00|2533.7|2533.4|2526.6|2526.3|2534.1|2533.8|2524.6|2524.3|2738
1765843200000|2025-12-16 00:00:00|2526.9|2526.6|2523.9|2523.6|2528.3|2528|2522.7|2522.4|1011
1765846800000|2025-12-16 01:00:00|2524|2523.7|2519.5|2519.2|2527.8|2527.5|2515.4|2515.1|2487
1765850400000|2025-12-16 02:00:00|2519.4|2519.1|2520.6|2520.3|2522.6|2522.3|2518|2517.7|999
1765854000000|2025-12-16 03:00:00|2520.7|2520.4|2523.4|2523.1|2524|2523.7|2517.7|2517.4|1095
1765857600000|2025-12-16 04:00:00|2523.2|2522.9|2524.1|2523.8|2525.3|2525|2520.9|2520.6|677
1765861200000|2025-12-16 05:00:00|2524|2523.7|2519.9|2519.6|2524.5|2524.2|2519.7|2519.4|466
1765864800000|2025-12-16 06:00:00|2520.2|2519.9|2521.8|2521.5|2522.2|2521.9|2519.1|2518.8|467
1765868400000|2025-12-16 07:00:00|2521.9|2521.6|2521.9|2521.6|2523|2522.7|2518.4|2518.1|518
1765872000000|2025-12-16 08:00:00|2522.1|2521.8|2526.1|2525.8|2526.5|2526.2|2521.9|2521.6|2038
1765875600000|2025-12-16 09:00:00|2526|2525.7|2522.6|2522.3|2526.6|2526.3|2521.4|2521.1|3376
1765879200000|2025-12-16 10:00:00|2522.7|2522.4|2525.7|2525.4|2527.8|2527.5|2521.1|2520.8|1995
1765882800000|2025-12-16 11:00:00|2525.6|2525.3|2529.9|2529.6|2530|2529.7|2524.6|2524.3|1603
1765886400000|2025-12-16 12:00:00|2529.7|2529.4|2530.9|2530.6|2532|2531.7|2529.3|2529|2251
1765890000000|2025-12-16 13:00:00|2530.8|2530.5|2531.3|2531|2545.6|2545.3|2528.1|2527.8|11991
1765893600000|2025-12-16 14:00:00|2531.2|2530.9|2534.6|2534.3|2543.6|2543.3|2524.5|2524.2|58986
1765897200000|2025-12-16 15:00:00|2534.5|2534.2|2529.2|2528.9|2538.8|2538.5|2518.8|2518.5|46142
1765900800000|2025-12-16 16:00:00|2529.3|2529|2519.8|2519.5|2529.6|2529.3|2514.5|2514.2|38305
1765904400000|2025-12-16 17:00:00|2520|2519.7|2510.1|2509.8|2522.6|2522.3|2508.9|2508.6|31437
1765908000000|2025-12-16 18:00:00|2509.8|2509.5|2516.4|2516.1|2523.6|2523.3|2505.9|2505.6|31064
1765911600000|2025-12-16 19:00:00|2516.1|2515.8|2515.3|2515|2519.7|2519.4|2507.2|2506.9|24281
1765915200000|2025-12-16 20:00:00|2514.8|2514.5|2520.5|2519.5|2527.8|2527.5|2514.6|2514.3|55340
1765918800000|2025-12-16 21:00:00|2520.3|2519.3|2517.6|2516.6|2521|2520|2516.4|2515.4|12199
1765926000000|2025-12-16 23:00:00|2518.1|2517.8|2513.9|2513.6|2519.2|2518.9|2513.5|2513.2|1169
1765929600000|2025-12-17 00:00:00|2513.8|2513.5|2513.2|2512.9|2514.8|2514.5|2509.5|2509.2|1212
1765933200000|2025-12-17 01:00:00|2513.3|2513|2520|2519.7|2520.2|2519.9|2513.3|2513|1207
1765936800000|2025-12-17 02:00:00|2520.1|2519.8|2518.8|2518.5|2520.3|2520|2515.9|2515.6|2625
1765940400000|2025-12-17 03:00:00|2518.9|2518.6|2519.2|2518.9|2522.9|2522.6|2518.4|2518.1|882
1765944000000|2025-12-17 04:00:00|2519.3|2519|2515.8|2515.5|2520.4|2520.1|2515.4|2515.1|560
1765947600000|2025-12-17 05:00:00|2515.9|2515.6|2518.9|2518.6|2519.1|2518.8|2514.4|2514.1|291
1765951200000|2025-12-17 06:00:00|2518.8|2518.5|2521.8|2521.5|2523.1|2522.8|2518.8|2518.5|704
1765954800000|2025-12-17 07:00:00|2521.9|2521.6|2522.6|2522.3|2525.7|2525.4|2520.9|2520.6|1250
1765958400000|2025-12-17 08:00:00|2522.8|2522.5|2523.1|2522.8|2525.5|2525.2|2521|2520.7|1909
1765962000000|2025-12-17 09:00:00|2522.9|2522.6|2526.7|2526.4|2527.7|2527.4|2521.9|2521.6|3750
1765965600000|2025-12-17 10:00:00|2526.6|2526.3|2528.9|2528.6|2529.2|2528.9|2525.8|2525.5|2007
1765969200000|2025-12-17 11:00:00|2528.8|2528.5|2528.2|2527.9|2529.2|2528.9|2525.4|2525.1|1836
1765972800000|2025-12-17 12:00:00|2527.9|2527.6|2530.7|2530.4|2532.3|2532|2526.1|2525.8|3226
1765976400000|2025-12-17 13:00:00|2530.8|2530.5|2529.9|2529.6|2533.5|2533.2|2527.1|2526.8|9074
1765980000000|2025-12-17 14:00:00|2529.8|2529.5|2537.6|2537.3|2538.5|2538.2|2522.8|2522.5|30875
1765983600000|2025-12-17 15:00:00|2537.3|2537|2510.9|2510.6|2542.1|2541.8|2508.9|2508.6|34155
1765987200000|2025-12-17 16:00:00|2510.2|2509.9|2508.1|2507.8|2517.6|2517.3|2501.3|2501|25875
1765990800000|2025-12-17 17:00:00|2508.2|2507.9|2504.9|2504.6|2516.7|2516.4|2503.1|2502.8|20257
1765994400000|2025-12-17 18:00:00|2505|2504.7|2497.3|2497|2509.9|2509.6|2494.5|2494.2|21431
1765998000000|2025-12-17 19:00:00|2497.4|2497.1|2498.3|2498|2498.7|2498.4|2493.4|2493.1|15454
1766001600000|2025-12-17 20:00:00|2498.4|2498.1|2492.4|2491.4|2500.7|2500.4|2486.5|2486.2|43279
1766005200000|2025-12-17 21:00:00|2492.2|2491.2|2495.9|2494.9|2499.1|2498.1|2492.2|2491.2|12461
1766008800000|2025-12-17 22:00:00|2496|2495|2496.3|2495.3|2496.3|2495.3|2496|2495|0
1766012400000|2025-12-17 23:00:00|2497.7|2497.4|2494.6|2494.3|2499.2|2498.9|2493.8|2493.5|1335
1766016000000|2025-12-18 00:00:00|2494.8|2494.5|2498.8|2498.5|2499.4|2499.1|2493.2|2492.9|1163
1766019600000|2025-12-18 01:00:00|2498.9|2498.6|2493.7|2493.4|2499.2|2498.9|2493.2|2492.9|634
1766023200000|2025-12-18 02:00:00|2494.4|2494.1|2495.5|2495.2|2499|2498.7|2493.4|2493.1|828
1766026800000|2025-12-18 03:00:00|2495.6|2495.3|2493.5|2493.2|2495.8|2495.5|2490.2|2489.9|525
1766030400000|2025-12-18 04:00:00|2493.7|2493.4|2497.4|2497.1|2497.8|2497.5|2492.8|2492.5|326
1766034000000|2025-12-18 05:00:00|2497.2|2496.9|2496|2495.7|2497.7|2497.4|2494.7|2494.4|338
1766037600000|2025-12-18 06:00:00|2495.9|2495.6|2495.9|2495.6|2496.8|2496.5|2493.2|2492.9|441
1766041200000|2025-12-18 07:00:00|2496|2495.7|2497.9|2497.6|2498.6|2498.3|2495.5|2495.2|725
1766044800000|2025-12-18 08:00:00|2498.1|2497.8|2499.3|2499|2500.2|2499.9|2496.2|2495.9|1338
1766048400000|2025-12-18 09:00:00|2499.2|2498.9|2501.4|2501.1|2501.6|2501.3|2497.2|2496.9|1231
1766052000000|2025-12-18 10:00:00|2501.5|2501.2|2498.6|2498.3|2501.8|2501.5|2497.8|2497.5|1280
1766055600000|2025-12-18 11:00:00|2498.7|2498.4|2502|2501.7|2502.5|2502.2|2497.4|2497.1|1276
1766059200000|2025-12-18 12:00:00|2502.2|2501.9|2498.9|2498.6|2502.5|2502.2|2497.7|2497.4|2082
1766062800000|2025-12-18 13:00:00|2498.7|2498.4|2518.1|2517.8|2527.4|2527.1|2497.9|2497.6|16750
1766066400000|2025-12-18 14:00:00|2517.7|2517.4|2524.9|2524.6|2533.7|2533.4|2510.9|2510.6|39780
1766070000000|2025-12-18 15:00:00|2525|2524.7|2524.6|2524.3|2533.2|2532.9|2512.2|2511.9|29796
1766073600000|2025-12-18 16:00:00|2524.5|2524.2|2520.2|2519.9|2528.3|2528|2519.2|2518.9|13992
1766077200000|2025-12-18 17:00:00|2520.3|2520|2515|2514.7|2521.7|2521.4|2503.2|2502.9|25086
1766080800000|2025-12-18 18:00:00|2514.9|2514.6|2516.4|2516.1|2522.6|2522.3|2511.9|2511.6|14934
1766084400000|2025-12-18 19:00:00|2516.2|2515.9|2504.5|2504.2|2517.5|2517.2|2503|2502.7|17497
1766088000000|2025-12-18 20:00:00|2505|2504.7|2509.2|2508.2|2518.3|2518|2503.9|2503.6|38496
1766091600000|2025-12-18 21:00:00|2509.1|2508.1|2507|2506|2509.5|2508.5|2506|2505|8666
1766095200000|2025-12-18 22:00:00|2507.9|2506.9|2507.8|2506.8|2507.9|2506.9|2507.8|2506.8|0
1766098800000|2025-12-18 23:00:00|2507.1|2507.5|2508.2|2507.9|2508.5|2508.2|2504|2503.7|736
1766102400000|2025-12-19 00:00:00|2508.4|2508.1|2506|2505.7|2508.7|2508.4|2504.2|2503.9|622
1766106000000|2025-12-19 01:00:00|2505.9|2505.6|2506.6|2506.3|2507.6|2507.3|2503.2|2502.9|753
1766109600000|2025-12-19 02:00:00|2506.7|2506.4|2504.5|2504.2|2507.6|2507.3|2504.4|2504.1|326
1766113200000|2025-12-19 03:00:00|2504.4|2504.1|2507.5|2507.2|2509|2508.7|2503.4|2503.1|534
1766116800000|2025-12-19 04:00:00|2507.4|2507.1|2507.7|2507.4|2508.8|2508.5|2507|2506.7|326
1766120400000|2025-12-19 05:00:00|2507.8|2507.5|2505.4|2505.1|2508.3|2508|2504.8|2504.5|384
1766124000000|2025-12-19 06:00:00|2505.3|2505|2506.4|2506.1|2506.7|2506.4|2502.8|2502.5|521
1766127600000|2025-12-19 07:00:00|2506.5|2506.2|2511.5|2511.2|2511.6|2511.3|2506.5|2506.2|578
1766131200000|2025-12-19 08:00:00|2511.3|2511|2517.2|2516.9|2518.4|2518.1|2510.3|2510|1115
1766134800000|2025-12-19 09:00:00|2517.1|2516.8|2518.4|2518.1|2518.8|2518.5|2515.7|2515.4|829
1766138400000|2025-12-19 10:00:00|2518.5|2518.2|2515.6|2515.3|2519|2518.7|2514.8|2514.5|807
1766142000000|2025-12-19 11:00:00|2515.4|2515.1|2514.4|2514.1|2518|2517.7|2512|2511.7|1284
1766145600000|2025-12-19 12:00:00|2514.5|2514.2|2510.5|2510.2|2516.2|2515.9|2510.4|2510.1|1191
1766149200000|2025-12-19 13:00:00|2510.7|2510.4|2515.2|2514.9|2519.2|2518.9|2508.8|2508.5|5802
1766152800000|2025-12-19 14:00:00|2515.1|2514.8|2529.6|2529.3|2530.8|2530.5|2510.8|2510.5|30824
1766156400000|2025-12-19 15:00:00|2529.8|2529.5|2524.1|2523.8|2531.8|2531.5|2521.8|2521.5|21329
1766160000000|2025-12-19 16:00:00|2524|2523.7|2533.2|2532.9|2535.2|2534.9|2522.1|2521.8|16730
1766163600000|2025-12-19 17:00:00|2533.4|2533.1|2529.5|2529.2|2535.8|2535.5|2529.3|2529|11172
1766167200000|2025-12-19 18:00:00|2529.4|2529.1|2528.4|2528.1|2535.7|2535.4|2526.7|2526.4|7698
1766170800000|2025-12-19 19:00:00|2528.3|2528|2525.4|2525.1|2530.4|2530.1|2525.1|2524.8|7058
1766174400000|2025-12-19 20:00:00|2525.5|2525.2|2527.6|2526.6|2530.7|2530.4|2522.5|2522.2|41483
1766178000000|2025-12-19 21:00:00|2527.4|2526.4|2529.3|2528.3|2529.9|2528.9|2526.7|2525.7|13387
1766358000000|2025-12-21 23:00:00|2533.6|2533.3|2537.6|2537.3|2538.3|2538|2533.6|2533.3|794
1766361600000|2025-12-22 00:00:00|2537.7|2537.4|2534.2|2533.9|2538.1|2537.8|2534.1|2533.8|552
1766365200000|2025-12-22 01:00:00|2534.3|2534|2534.1|2533.8|2535.8|2535.5|2533.8|2533.5|932
1766368800000|2025-12-22 02:00:00|2534.2|2533.9|2533.9|2533.6|2534.7|2534.4|2531.8|2531.5|671
1766372400000|2025-12-22 03:00:00|2534|2533.7|2533.3|2533|2534.2|2533.9|2532.6|2532.3|133
1766376000000|2025-12-22 04:00:00|2533.4|2533.1|2532.8|2532.5|2534|2533.7|2532.4|2532.1|103
1766379600000|2025-12-22 05:00:00|2532.7|2532.4|2532.5|2532.2|2533.2|2532.9|2532|2531.7|240
1766383200000|2025-12-22 06:00:00|2532.3|2532|2533.8|2533.5|2533.9|2533.6|2531.8|2531.5|328
1766386800000|2025-12-22 07:00:00|2533.9|2533.6|2533.9|2533.6|2535.4|2535.1|2533.5|2533.2|541
1766390400000|2025-12-22 08:00:00|2534.1|2533.8|2531|2530.7|2535.7|2535.4|2530.6|2530.3|1174
1766394000000|2025-12-22 09:00:00|2530.9|2530.6|2537.1|2536.8|2537.6|2537.3|2530.9|2530.6|908
1766397600000|2025-12-22 10:00:00|2537.2|2536.9|2537.2|2536.9|2538.3|2538|2536.4|2536.1|654
1766401200000|2025-12-22 11:00:00|2537.3|2537|2538.8|2538.5|2539.9|2539.6|2537.1|2536.8|796
1766404800000|2025-12-22 12:00:00|2538.7|2538.4|2540.3|2540|2540.5|2540.2|2537.7|2537.4|1088
1766408400000|2025-12-22 13:00:00|2540.4|2540.1|2544.8|2544.5|2544.9|2544.6|2539.8|2539.5|2787
1766412000000|2025-12-22 14:00:00|2544.5|2544.2|2554.8|2554.5|2555.8|2555.5|2542.1|2541.8|27550
1766415600000|2025-12-22 15:00:00|2554.7|2554.4|2564.8|2564.5|2565.4|2565.1|2554.5|2554.2|19653
1766419200000|2025-12-22 16:00:00|2565|2564.7|2570.3|2570|2571.7|2571.4|2563.4|2563.1|14586
1766422800000|2025-12-22 17:00:00|2570.2|2569.9|2568.8|2568.5|2571|2570.7|2563.3|2563|12056
1766426400000|2025-12-22 18:00:00|2568.7|2568.4|2561.4|2561.1|2568.7|2568.4|2560.3|2560|7410
1766430000000|2025-12-22 19:00:00|2561.3|2561|2560|2559.7|2562.3|2562|2556.2|2555.9|7396
1766433600000|2025-12-22 20:00:00|2560.1|2559.8|2556.3|2555.3|2561.3|2561|2552.9|2552.6|22024
1766437200000|2025-12-22 21:00:00|2556.2|2555.2|2556.6|2555.6|2557.3|2556.3|2555.9|2554.9|8194
1766440800000|2025-12-22 22:00:00|2556.8|2555.8|2556.8|2555.8|2556.8|2555.8|2556.8|2555.8|0
1766444400000|2025-12-22 23:00:00|2556.6|2556.3|2556|2555.7|2557|2556.7|2555.4|2555.1|433
1766448000000|2025-12-23 00:00:00|2556.1|2555.8|2556.5|2556.2|2557.1|2556.8|2555.4|2555.1|296
1766451600000|2025-12-23 01:00:00|2556.4|2556.1|2557.2|2556.9|2558.3|2558|2556.3|2556|326
1766455200000|2025-12-23 02:00:00|2557.1|2556.8|2557.6|2557.3|2559|2558.7|2556.5|2556.2|313
1766458800000|2025-12-23 03:00:00|2557.7|2557.4|2556.8|2556.5|2558|2557.7|2556.5|2556.2|159
1766462400000|2025-12-23 04:00:00|2556.7|2556.4|2555.6|2555.3|2557.4|2557.1|2554.4|2554.1|139
1766466000000|2025-12-23 05:00:00|2555.7|2555.4|2553.5|2553.2|2555.8|2555.5|2553.3|2553|409
1766469600000|2025-12-23 06:00:00|2553.4|2553.1|2554.8|2554.5|2555.1|2554.8|2553.3|2553|307
1766473200000|2025-12-23 07:00:00|2554.9|2554.6|2554.3|2554|2555.6|2555.3|2553.2|2552.9|432
1766476800000|2025-12-23 08:00:00|2554.2|2553.9|2554.5|2554.2|2556|2555.7|2553.8|2553.5|1014
1766480400000|2025-12-23 09:00:00|2554.2|2553.9|2557.1|2556.8|2557.6|2557.3|2554|2553.7|656
1766484000000|2025-12-23 10:00:00|2557|2556.7|2555.8|2555.5|2558|2557.7|2555.1|2554.8|545
1766487600000|2025-12-23 11:00:00|2555.6|2555.3|2552.7|2552.4|2556.9|2556.6|2552.3|2552|592
1766491200000|2025-12-23 12:00:00|2552.5|2552.2|2551|2550.7|2552.9|2552.6|2549.9|2549.6|1201
1766494800000|2025-12-23 13:00:00|2551.2|2550.9|2542.3|2542|2551.9|2551.6|2541.4|2541.1|4193
1766498400000|2025-12-23 14:00:00|2542.2|2541.9|2542.5|2542.2|2552.6|2552.3|2539.6|2539.3|22398
1766502000000|2025-12-23 15:00:00|2542.6|2542.3|2543.6|2543.3|2549.3|2549|2534.8|2534.5|16731
1766505600000|2025-12-23 16:00:00|2543.5|2543.2|2543.6|2543.3|2545.3|2545|2536.8|2536.5|13769
1766509200000|2025-12-23 17:00:00|2543.5|2543.2|2540.4|2540.1|2546.4|2546.1|2539.5|2539.2|9426
1766512800000|2025-12-23 18:00:00|2540.2|2539.9|2542.3|2542|2546.5|2546.2|2540.1|2539.8|6423
1766516400000|2025-12-23 19:00:00|2542.2|2541.9|2542.3|2542|2544.1|2543.8|2541|2540.7|7377
1766520000000|2025-12-23 20:00:00|2542.4|2542.1|2540.9|2539.9|2546.6|2546.3|2540.3|2539.9|24024
1766523600000|2025-12-23 21:00:00|2540.8|2539.8|2540.1|2539.1|2541.5|2540.5|2539.7|2538.7|7939
1766530800000|2025-12-23 23:00:00|2539.7|2538.7|2539.8|2539.5|2540.2|2539.9|2538.3|2538|346
1766534400000|2025-12-24 00:00:00|2539.9|2539.6|2539.5|2539.2|2540.8|2540.5|2539|2538.7|184
1766538000000|2025-12-24 01:00:00|2539.6|2539.3|2538.1|2537.8|2540.1|2539.8|2537|2536.7|285
1766541600000|2025-12-24 02:00:00|2538|2537.7|2538.1|2537.8|2538.8|2538.5|2537.1|2536.8|161
1766545200000|2025-12-24 03:00:00|2538|2537.7|2538.3|2538|2538.8|2538.5|2536.3|2536|313
1766548800000|2025-12-24 04:00:00|2538.5|2538.2|2538|2537.7|2539.1|2538.8|2537.6|2537.3|107
1766552400000|2025-12-24 05:00:00|2538.2|2537.9|2537.9|2537.6|2539|2538.7|2537.7|2537.4|189
1766556000000|2025-12-24 06:00:00|2537.8|2537.5|2538.1|2537.8|2538.4|2538.1|2536.8|2536.5|130
1766559600000|2025-12-24 07:00:00|2538.2|2537.9|2536.1|2535.8|2538.3|2538|2534.6|2534.3|234
1766563200000|2025-12-24 08:00:00|2536.4|2536.1|2538|2537.7|2538.7|2538.4|2535.5|2535.2|660
1766566800000|2025-12-24 09:00:00|2537.9|2537.6|2539.2|2538.9|2539.5|2539.2|2536.7|2536.4|380
1766570400000|2025-12-24 10:00:00|2539|2538.7|2540.5|2540.2|2541.2|2540.9|2538.5|2538.2|400
1766574000000|2025-12-24 11:00:00|2540.4|2540.1|2538.6|2538.3|2540.8|2540.5|2538.6|2538.3|306
1766577600000|2025-12-24 12:00:00|2538.5|2538.2|2541.3|2541|2542|2541.7|2538.5|2538.2|774
1766581200000|2025-12-24 13:00:00|2541.5|2541.2|2541.1|2540.8|2541.8|2541.5|2539.1|2538.8|1539
1766584800000|2025-12-24 14:00:00|2541.2|2540.9|2535.7|2535.4|2542|2541.7|2531|2530.7|15069
1766588400000|2025-12-24 15:00:00|2535.5|2535.2|2544.6|2544.3|2545|2544.7|2534.4|2534.1|9428
1766592000000|2025-12-24 16:00:00|2544.4|2544.1|2543.9|2543.6|2546.9|2546.6|2541.4|2541.1|8951
1766595600000|2025-12-24 17:00:00|2544.1|2543.8|2547.9|2547.6|2549.6|2549.3|2543.7|2543.4|13775
1766599200000|2025-12-24 18:00:00|2547.8|2547.5|2547.4|2546.4|2548.8|2548.5|2544.8|2544.5|2084
1766703600000|2025-12-25 23:00:00|2548.6|2548.3|2548.1|2547.8|2548.9|2548.6|2545.6|2545.3|530
1766707200000|2025-12-26 00:00:00|2548|2547.7|2549.1|2548.8|2550.4|2550.1|2547.7|2547.4|181
1766710800000|2025-12-26 01:00:00|2549.2|2548.9|2545.4|2545.1|2549.7|2549.4|2545.4|2545.1|513
1766714400000|2025-12-26 02:00:00|2545.6|2545.3|2545.8|2545.5|2546.7|2546.4|2544.1|2543.8|287
1766718000000|2025-12-26 03:00:00|2545.9|2545.6|2543.9|2543.6|2546.5|2546.2|2543.8|2543.5|150
1766721600000|2025-12-26 04:00:00|2544|2543.7|2544.4|2544.1|2544.9|2544.6|2543.6|2543.3|99
1766725200000|2025-12-26 05:00:00|2544.5|2544.2|2542.5|2542.2|2544.6|2544.3|2541.9|2541.6|210
1766728800000|2025-12-26 06:00:00|2542.4|2542.1|2543.2|2542.9|2543.7|2543.4|2541.6|2541.3|185
1766732400000|2025-12-26 07:00:00|2543.1|2542.8|2542.3|2542|2543.8|2543.5|2541.6|2541.3|280
1766736000000|2025-12-26 08:00:00|2542.1|2541.8|2543.4|2543.1|2543.8|2543.5|2539.8|2539.5|423
1766739600000|2025-12-26 09:00:00|2543.2|2542.9|2542.5|2542.2|2544.2|2543.9|2541.6|2541.3|278
1766743200000|2025-12-26 10:00:00|2542.6|2542.3|2544|2543.7|2544.9|2544.6|2542.5|2542.2|320
1766746800000|2025-12-26 11:00:00|2544.1|2543.8|2543.2|2542.9|2544.8|2544.5|2541.6|2541.3|500
1766750400000|2025-12-26 12:00:00|2543|2542.7|2543.2|2542.9|2544.6|2544.3|2542.4|2542.1|399
1766754000000|2025-12-26 13:00:00|2543.6|2543.3|2544.4|2544.1|2544.9|2544.6|2541.5|2541.2|1533
1766757600000|2025-12-26 14:00:00|2544.5|2544.2|2533.1|2532.8|2547.5|2547.2|2529.7|2529.4|13936
1766761200000|2025-12-26 15:00:00|2533|2532.7|2531.6|2531.3|2534.1|2533.8|2524|2523.7|10539
1766764800000|2025-12-26 16:00:00|2531.3|2531|2530.6|2530.3|2533.6|2533.3|2527.2|2526.9|5912
1766768400000|2025-12-26 17:00:00|2530.7|2530.4|2530.5|2530.2|2532|2531.7|2526.5|2526.2|4809
1766772000000|2025-12-26 18:00:00|2530.6|2530.3|2529.7|2529.4|2533.6|2533.3|2527.8|2527.5|4992
1766775600000|2025-12-26 19:00:00|2529.5|2529.2|2529.3|2529|2532.6|2532.3|2526.6|2526.3|8039
1766779200000|2025-12-26 20:00:00|2529.2|2528.9|2535.5|2534.5|2535.9|2535.6|2528.7|2528.4|19102
1766782800000|2025-12-26 21:00:00|2535.4|2534.4|2534.3|2533.3|2535.7|2534.7|2534.2|2533.2|4599
1766962800000|2025-12-28 23:00:00|2535.7|2535.4|2536.3|2536|2537.9|2537.6|2534.9|2534.6|382
1766966400000|2025-12-29 00:00:00|2536.1|2535.8|2538.8|2538.5|2539|2538.7|2535.1|2534.8|409
1766970000000|2025-12-29 01:00:00|2539|2538.7|2534|2533.7|2539|2538.7|2533.6|2533.3|497
1766973600000|2025-12-29 02:00:00|2534.1|2533.8|2534.4|2534.1|2535.6|2535.3|2533.6|2533.3|225
1766977200000|2025-12-29 03:00:00|2534.3|2534|2536.1|2535.8|2536.8|2536.5|2534.3|2534|203
1766980800000|2025-12-29 04:00:00|2536.2|2535.9|2536.3|2536|2537.5|2537.2|2535.9|2535.6|186
1766984400000|2025-12-29 05:00:00|2536.2|2535.9|2535.4|2535.1|2536.2|2535.9|2534.9|2534.6|302
1766988000000|2025-12-29 06:00:00|2535.3|2535|2534.4|2534.1|2537.6|2537.3|2534.3|2534|512
1766991600000|2025-12-29 07:00:00|2534.2|2533.9|2534.5|2534.2|2535.5|2535.2|2532.4|2532.1|486
1766995200000|2025-12-29 08:00:00|2534|2533.7|2531.4|2531.1|2535.4|2535.1|2530.7|2530.4|1028
1766998800000|2025-12-29 09:00:00|2531.7|2531.4|2534.4|2534.1|2535.6|2535.3|2531.4|2531.1|678
1767002400000|2025-12-29 10:00:00|2534.3|2534|2533.9|2533.6|2535.7|2535.4|2532.9|2532.6|672
1767006000000|2025-12-29 11:00:00|2533.8|2533.5|2534.3|2534|2535|2534.7|2532.6|2532.3|713
1767009600000|2025-12-29 12:00:00|2534|2533.7|2526.6|2526.3|2534|2533.7|2525.6|2525.3|2745
1767013200000|2025-12-29 13:00:00|2526.7|2526.4|2526.9|2526.6|2529.2|2528.9|2522.3|2522|3182
1767016800000|2025-12-29 14:00:00|2526.8|2526.5|2522.7|2522.4|2535.2|2534.9|2521|2520.7|19527
1767020400000|2025-12-29 15:00:00|2522.8|2522.5|2515.6|2515.3|2523.6|2523.3|2514.7|2514.4|16412
1767024000000|2025-12-29 16:00:00|2515.5|2515.2|2518.6|2518.3|2521.5|2521.2|2514.7|2514.4|9184
1767027600000|2025-12-29 17:00:00|2518.5|2518.2|2518.1|2517.8|2519.3|2519|2513.4|2513.1|5544
1767031200000|2025-12-29 18:00:00|2517.8|2517.5|2515.8|2515.5|2520.6|2520.3|2515.7|2515.4|5460
1767034800000|2025-12-29 19:00:00|2515.9|2515.6|2518.8|2518.5|2520|2519.7|2514.4|2514.1|5818
1767038400000|2025-12-29 20:00:00|2518.7|2518.4|2519.4|2518.4|2521.9|2521.6|2516.8|2516.5|22055
1767042000000|2025-12-29 21:00:00|2519.3|2518.3|2519.7|2518.7|2519.9|2518.9|2518.1|2517.1|5694
1767045600000|2025-12-29 22:00:00|2520|2519|2520|2519|2520|2519|2520|2519|0
1767049200000|2025-12-29 23:00:00|2519.3|2519.1|2519.3|2519|2520.6|2520.3|2518.7|2518.4|495
1767052800000|2025-12-30 00:00:00|2519.4|2519.1|2519.1|2518.8|2520.9|2520.6|2519|2518.7|243
1767056400000|2025-12-30 01:00:00|2519.2|2518.9|2520.7|2520.4|2520.7|2520.4|2518.4|2518.1|281
1767060000000|2025-12-30 02:00:00|2520.6|2520.3|2519.4|2519.1|2521.1|2520.8|2518.8|2518.5|271
1767063600000|2025-12-30 03:00:00|2519.6|2519.3|2520.4|2520.1|2521.3|2521|2519.3|2519|172
1767067200000|2025-12-30 04:00:00|2520.2|2519.9|2521.2|2520.9|2521.3|2521|2519.9|2519.6|146
1767070800000|2025-12-30 05:00:00|2521.3|2521|2521.4|2521.1|2521.9|2521.6|2520.3|2520|260
1767074400000|2025-12-30 06:00:00|2521.3|2521|2520.4|2520.1|2521.4|2521.1|2519.1|2518.8|212
1767078000000|2025-12-30 07:00:00|2520.3|2520|2516.5|2516.2|2520.3|2520|2516.2|2515.9|650
1767081600000|2025-12-30 08:00:00|2516.6|2516.3|2521.9|2521.6|2522.5|2522.2|2516.5|2516.2|609
1767085200000|2025-12-30 09:00:00|2521.8|2521.5|2522.9|2522.6|2523.1|2522.8|2521.3|2521|423
1767088800000|2025-12-30 10:00:00|2523|2522.7|2521.8|2521.5|2524|2523.7|2521.8|2521.5|496
1767092400000|2025-12-30 11:00:00|2521.9|2521.6|2524.6|2524.3|2525.2|2524.9|2521.4|2521.1|956
1767096000000|2025-12-30 12:00:00|2524.5|2524.2|2523.4|2523.1|2524.9|2524.6|2522.4|2522.1|773
1767099600000|2025-12-30 13:00:00|2523.3|2523|2521.7|2521.4|2524.1|2523.8|2520.3|2520|938
1767103200000|2025-12-30 14:00:00|2521.6|2521.3|2516.4|2516.1|2522.2|2521.9|2511.6|2511.3|19303
1767106800000|2025-12-30 15:00:00|2516.2|2515.9|2514.5|2514.2|2516.6|2516.3|2507.8|2507.5|12333
1767110400000|2025-12-30 16:00:00|2514.4|2514.1|2512.4|2512.1|2517.8|2517.5|2510.9|2510.6|7869
1767114000000|2025-12-30 17:00:00|2512.5|2512.2|2511.9|2511.6|2514.2|2513.9|2510.2|2509.9|4901
1767117600000|2025-12-30 18:00:00|2512|2511.7|2511.1|2510.8|2514.1|2513.8|2510.4|2510.1|4568
1767121200000|2025-12-30 19:00:00|2511.3|2511|2507.5|2507.2|2511.8|2511.5|2506.3|2506|5973
1767124800000|2025-12-30 20:00:00|2507.4|2507.1|2501.9|2500.9|2508.3|2508|2500.8|2500.5|22457
1767128400000|2025-12-30 21:00:00|2500.7|2499.7|2500.9|2499.9|2501.4|2500.4|2499.9|2498.9|6711
1767135600000|2025-12-30 23:00:00|2500.1|2499.8|2500.8|2500.5|2502.2|2501.9|2499.3|2499|396
1767139200000|2025-12-31 00:00:00|2500.7|2500.4|2497|2496.7|2501|2500.7|2496.4|2496.1|455
1767142800000|2025-12-31 01:00:00|2497.1|2496.8|2496.4|2496.1|2497.8|2497.5|2495|2494.7|557
1767146400000|2025-12-31 02:00:00|2496.3|2496|2497.6|2497.3|2498.3|2498|2495.8|2495.5|480
1767150000000|2025-12-31 03:00:00|2497.5|2497.2|2496.2|2495.9|2498.2|2497.9|2495.9|2495.6|312
1767153600000|2025-12-31 04:00:00|2496.3|2496|2496.2|2495.9|2497.4|2497.1|2496.1|2495.8|138
1767157200000|2025-12-31 05:00:00|2496.3|2496|2492.9|2492.6|2496.4|2496.1|2492.4|2492.1|463
1767160800000|2025-12-31 06:00:00|2493.1|2492.8|2494|2493.7|2494.1|2493.8|2492.2|2491.9|269
1767164400000|2025-12-31 07:00:00|2493.8|2493.5|2492.4|2492.1|2494.1|2493.8|2491.5|2491.2|552
1767168000000|2025-12-31 08:00:00|2492.5|2492.2|2489.8|2489.5|2493|2492.7|2487.2|2486.9|1574
1767171600000|2025-12-31 09:00:00|2487.1|2486.8|2493.1|2492.8|2493.8|2493.5|2486.7|2486.4|1606
1767175200000|2025-12-31 10:00:00|2493.2|2492.9|2493.8|2493.5|2495.1|2494.8|2492.2|2491.9|807
1767178800000|2025-12-31 11:00:00|2493.9|2493.6|2495.2|2494.9|2495.4|2495.1|2493.3|2493|522
1767182400000|2025-12-31 12:00:00|2495.1|2494.8|2499.3|2499|2499.5|2499.2|2493.8|2493.5|1464
1767186000000|2025-12-31 13:00:00|2499.2|2498.9|2503|2502.7|2503.3|2503|2498.1|2497.8|2388
1767189600000|2025-12-31 14:00:00|2502.8|2502.5|2497.2|2496.9|2503.5|2503.2|2492.1|2491.8|18434
1767193200000|2025-12-31 15:00:00|2497.4|2497.1|2489.4|2489.1|2497.4|2497.1|2486.9|2486.6|15722
1767196800000|2025-12-31 16:00:00|2489.5|2489.2|2490.5|2490.2|2492.6|2492.3|2488|2487.7|10552
1767200400000|2025-12-31 17:00:00|2490.4|2490.1|2489.1|2488.8|2492.9|2492.6|2488.2|2487.9|6438
1767204000000|2025-12-31 18:00:00|2489.2|2488.9|2492.2|2491.9|2492.7|2492.4|2488.8|2488.5|5616
1767207600000|2025-12-31 19:00:00|2492.5|2492.2|2484.9|2484.6|2493.9|2493.6|2484.3|2484|7920
1767211200000|2025-12-31 20:00:00|2485.1|2484.8|2480.8|2479.8|2485.2|2484.9|2479.5|2479.2|34147
1767214800000|2025-12-31 21:00:00|2480.9|2479.9|2481.6|2480.6|2483|2482|2480.9|2479.9|9274
1767308400000|2026-01-01 23:00:00|2483.6|2483.3|2487.1|2486.8|2488.8|2488.5|2483.6|2483.3|561
1767312000000|2026-01-02 00:00:00|2487|2486.7|2486.6|2486.3|2487.6|2487.3|2486|2485.7|382
1767315600000|2026-01-02 01:00:00|2486.7|2486.4|2490.7|2490.4|2491.5|2491.2|2486.6|2486.3|973
1767319200000|2026-01-02 02:00:00|2490.4|2490.1|2493|2492.7|2493.3|2493|2490.3|2490|516
1767322800000|2026-01-02 03:00:00|2492.8|2492.5|2492.3|2492|2493.2|2492.9|2490.9|2490.6|534
1767326400000|2026-01-02 04:00:00|2492.4|2492.1|2491.5|2491.2|2492.7|2492.4|2491.4|2491.1|234
1767330000000|2026-01-02 05:00:00|2491.6|2491.3|2493.4|2493.1|2493.8|2493.5|2491.1|2490.8|245
1767333600000|2026-01-02 06:00:00|2493.3|2493|2493.5|2493.2|2494.2|2493.9|2493|2492.7|214
1767337200000|2026-01-02 07:00:00|2493.4|2493.1|2491.8|2491.5|2493.9|2493.6|2490.9|2490.6|525
1767340800000|2026-01-02 08:00:00|2491.6|2491.3|2493.8|2493.5|2495.2|2494.9|2491.3|2491|1255
1767344400000|2026-01-02 09:00:00|2493.6|2493.3|2500.4|2500.1|2500.8|2500.5|2493.6|2493.3|1205
1767348000000|2026-01-02 10:00:00|2500.3|2500|2501.4|2501.1|2502.4|2502.1|2498.4|2498.1|1095
1767351600000|2026-01-02 11:00:00|2501.5|2501.2|2501.4|2501.1|2502.9|2502.6|2499.2|2498.9|1059
1767355200000|2026-01-02 12:00:00|2501.2|2500.9|2498.1|2497.8|2501.8|2501.5|2497.1|2496.8|1833
1767358800000|2026-01-02 13:00:00|2498|2497.7|2494.6|2494.3|2498.1|2497.8|2493.2|2492.9|2604
1767362400000|2026-01-02 14:00:00|2494.4|2494.1|2494.9|2494.6|2499.3|2499|2476.6|2476.3|28979
1767366000000|2026-01-02 15:00:00|2495.5|2495.2|2490.3|2490|2498.3|2498|2476.5|2476.2|36696
1767369600000|2026-01-02 16:00:00|2490|2489.7|2491|2490.7|2498.2|2497.9|2486.6|2486.3|20998
1767373200000|2026-01-02 17:00:00|2491.4|2491.1|2494.2|2493.9|2501.7|2501.4|2487.6|2487.3|16918
1767376800000|2026-01-02 18:00:00|2493.9|2493.6|2489.1|2488.8|2494.6|2494.3|2484.7|2484.4|8924
1767380400000|2026-01-02 19:00:00|2489.4|2489.1|2506.3|2506|2508.3|2508|2489.3|2489|16771
1767384000000|2026-01-02 20:00:00|2506.2|2505.9|2505.7|2504.7|2508.9|2508.6|2500.5|2500.2|29327
1767387600000|2026-01-02 21:00:00|2505.6|2504.6|2505.9|2504.9|2507.6|2506.6|2504.9|2503.9|7465
1767567600000|2026-01-04 23:00:00|2507.5|2507.2|2506.1|2505.8|2508.3|2508|2503.3|2503|1139
1767571200000|2026-01-05 00:00:00|2506.2|2505.9|2507.7|2507.4|2508.3|2508|2504.5|2504.2|965
1767574800000|2026-01-05 01:00:00|2507.5|2507.2|2506.9|2506.6|2508.1|2507.8|2505.5|2505.2|1634
1767578400000|2026-01-05 02:00:00|2507|2506.7|2507.4|2507.1|2509|2508.7|2506.9|2506.6|722
1767582000000|2026-01-05 03:00:00|2507.3|2507|2503.6|2503.3|2507.7|2507.4|2503.5|2503.2|625
1767585600000|2026-01-05 04:00:00|2503.5|2503.2|2504.1|2503.8|2505|2504.7|2502.4|2502.1|605
1767589200000|2026-01-05 05:00:00|2504.2|2503.9|2504.3|2504|2504.4|2504.1|2501.6|2501.3|499
1767592800000|2026-01-05 06:00:00|2504.2|2503.9|2504.7|2504.4|2505|2504.7|2501.5|2501.2|761
1767596400000|2026-01-05 07:00:00|2505|2504.7|2501.9|2501.6|2505.9|2505.6|2500.4|2500.1|884
1767600000000|2026-01-05 08:00:00|2502|2501.7|2503.9|2503.6|2508.2|2507.9|2501.5|2501.2|1927
1767603600000|2026-01-05 09:00:00|2504|2503.7|2505.5|2505.2|2507.2|2506.9|2503.7|2503.4|1675
1767607200000|2026-01-05 10:00:00|2505.4|2505.1|2506.4|2506.1|2507.4|2507.1|2503.3|2503|1244
1767610800000|2026-01-05 11:00:00|2506.3|2506|2507.9|2507.6|2508.3|2508|2505.1|2504.8|1096
1767614400000|2026-01-05 12:00:00|2508.2|2507.9|2509.8|2509.5|2509.9|2509.6|2506.9|2506.6|1642
1767618000000|2026-01-05 13:00:00|2510.1|2509.8|2512.4|2512.1|2512.8|2512.5|2506.2|2505.9|3394
1767621600000|2026-01-05 14:00:00|2512.1|2511.8|2527.4|2527.1|2532|2531.7|2511.5|2511.2|33739
1767625200000|2026-01-05 15:00:00|2527.6|2527.3|2535.8|2535.5|2541.3|2541|2524.4|2524.1|27708
1767628800000|2026-01-05 16:00:00|2535.9|2535.6|2545.7|2545.4|2546|2545.7|2533.3|2533|19704
1767632400000|2026-01-05 17:00:00|2545.9|2545.6|2546.2|2545.9|2549|2548.7|2544.2|2543.9|15276
1767636000000|2026-01-05 18:00:00|2546.3|2546|2551.2|2550.9|2551.3|2551|2545.4|2545.1|8706
1767639600000|2026-01-05 19:00:00|2551.3|2551|2551|2550.7|2554.1|2553.8|2548.4|2548.1|10443
1767643200000|2026-01-05 20:00:00|2551.1|2550.8|2546.5|2545.5|2552.2|2551.9|2544.8|2544.5|28587
1767646800000|2026-01-05 21:00:00|2546.7|2545.7|2545.7|2544.7|2546.9|2545.9|2545.4|2544.4|8161
1767650400000|2026-01-05 22:00:00|2546|2545|2546|2545|2546|2545|2546|2545|0
1767654000000|2026-01-05 23:00:00|2545.2|2544.9|2542.2|2541.9|2546.9|2546.6|2542|2541.7|881
1767657600000|2026-01-06 00:00:00|2542.3|2542|2541.3|2541|2543.7|2543.4|2540.9|2540.6|560
1767661200000|2026-01-06 01:00:00|2541.4|2541.1|2545.9|2545.6|2546.5|2546.2|2540.7|2540.4|767
1767664800000|2026-01-06 02:00:00|2545.8|2545.5|2546.3|2546|2546.6|2546.3|2544.7|2544.4|341
1767668400000|2026-01-06 03:00:00|2546.4|2546.1|2546.9|2546.6|2547.4|2547.1|2545.7|2545.4|323
1767672000000|2026-01-06 04:00:00|2547|2546.7|2546.1|2545.8|2547.9|2547.6|2545.8|2545.5|391
1767675600000|2026-01-06 05:00:00|2546.2|2545.9|2545.4|2545.1|2547.1|2546.8|2545.2|2544.9|234
1767679200000|2026-01-06 06:00:00|2545.3|2545|2547.9|2547.6|2549|2548.7|2545.1|2544.8|535
1767682800000|2026-01-06 07:00:00|2547.8|2547.5|2544.9|2544.6|2547.8|2547.5|2544.1|2543.8|612
1767686400000|2026-01-06 08:00:00|2544.7|2544.4|2538|2537.7|2544.7|2544.4|2534.3|2534|2106
1767690000000|2026-01-06 09:00:00|2538.1|2537.8|2537.2|2536.9|2540.6|2540.3|2535.6|2535.3|1675
1767693600000|2026-01-06 10:00:00|2537.1|2536.8|2539|2538.7|2540.4|2540.1|2536.7|2536.4|563
1767697200000|2026-01-06 11:00:00|2538.9|2538.6|2538.4|2538.1|2539.7|2539.4|2537.9|2537.6|774
1767700800000|2026-01-06 12:00:00|2538.6|2538.3|2541.5|2541.2|2542.4|2542.1|2538.6|2538.3|1244
1767704400000|2026-01-06 13:00:00|2541.7|2541.4|2540.5|2540.2|2541.8|2541.5|2538.4|2538.1|2902
1767708000000|2026-01-06 14:00:00|2540.4|2540.1|2542.2|2541.9|2545.3|2545|2533.4|2533.1|32610
1767711600000|2026-01-06 15:00:00|2542.1|2541.8|2545.7|2545.4|2554.6|2554.3|2540.3|2540|24086
1767715200000|2026-01-06 16:00:00|2546|2545.7|2547.2|2546.9|2551.2|2550.9|2543.3|2543|14362
1767718800000|2026-01-06 17:00:00|2547.1|2546.8|2554.4|2554.1|2555.3|2555|2546.5|2546.2|9209
1767722400000|2026-01-06 18:00:00|2554.7|2554.4|2564|2563.7|2564.4|2564.1|2553.9|2553.6|10818
1767726000000|2026-01-06 19:00:00|2563.8|2563.5|2572.7|2572.4|2573.2|2572.9|2562.7|2562.4|12481
1767729600000|2026-01-06 20:00:00|2572.6|2572.3|2579.9|2578.9|2581.1|2580.8|2572.6|2572.3|34679
1767733200000|2026-01-06 21:00:00|2579.8|2578.8|2580.7|2579.7|2580.8|2579.8|2579.8|2578.8|7790
1767736800000|2026-01-06 22:00:00|2580.6|2579.6|2580.9|2579.9|2580.9|2579.9|2580.6|2579.6|0
1767740400000|2026-01-06 23:00:00|2579.7|2579.4|2578.5|2578.2|2581.6|2581.3|2578.5|2578.2|853
1767744000000|2026-01-07 00:00:00|2578.7|2578.4|2580.6|2580.3|2581.4|2581.1|2578.2|2577.9|804
1767747600000|2026-01-07 01:00:00|2580.5|2580.2|2582.5|2582.2|2582.9|2582.6|2579.7|2579.4|594
1767751200000|2026-01-07 02:00:00|2582.4|2582.1|2584.9|2584.6|2585.9|2585.6|2582.4|2582.1|1035
1767754800000|2026-01-07 03:00:00|2585|2584.7|2585.1|2584.8|2586.1|2585.8|2584.6|2584.3|657
1767758400000|2026-01-07 04:00:00|2585.2|2584.9|2584.6|2584.3|2586|2585.7|2584.2|2583.9|631
1767762000000|2026-01-07 05:00:00|2584.5|2584.2|2585.7|2585.4|2587.1|2586.8|2584.1|2583.8|964
1767765600000|2026-01-07 06:00:00|2585.8|2585.5|2582.8|2582.5|2586.7|2586.4|2582.6|2582.3|495
1767769200000|2026-01-07 07:00:00|2583|2582.7|2583.4|2583.1|2585.1|2584.8|2582.9|2582.6|661
1767772800000|2026-01-07 08:00:00|2583.6|2583.3|2584.1|2583.8|2586.1|2585.8|2582.6|2582.3|1363
1767776400000|2026-01-07 09:00:00|2584.2|2583.9|2580.7|2580.4|2585.3|2585|2579.7|2579.4|1192
1767780000000|2026-01-07 10:00:00|2580.6|2580.3|2579|2578.7|2582.4|2582.1|2578.2|2577.9|981
1767783600000|2026-01-07 11:00:00|2579.1|2578.8|2579|2578.7|2581|2580.7|2577.4|2577.1|1745
1767787200000|2026-01-07 12:00:00|2579.3|2579|2577.3|2577|2580.7|2580.4|2574.8|2574.5|1318
1767790800000|2026-01-07 13:00:00|2577.1|2576.8|2582.1|2581.8|2585|2584.7|2574.4|2574.1|4902
1767794400000|2026-01-07 14:00:00|2582|2581.7|2572.5|2572.2|2586.9|2586.6|2571.1|2570.8|23114
1767798000000|2026-01-07 15:00:00|2572.3|2572|2568.4|2568.1|2572.9|2572.6|2557.5|2557.2|33429
1767801600000|2026-01-07 16:00:00|2568|2567.7|2578.3|2578|2579.6|2579.3|2565.4|2565.1|14718
1767805200000|2026-01-07 17:00:00|2578.4|2578.1|2569.4|2569.1|2580.7|2580.4|2569|2568.7|13175
1767808800000|2026-01-07 18:00:00|2569.5|2569.2|2571.2|2570.9|2571.7|2571.4|2566.6|2566.3|8115
1767812400000|2026-01-07 19:00:00|2571.3|2571|2577.3|2577|2577.6|2577.3|2568.2|2567.9|9909
1767816000000|2026-01-07 20:00:00|2577.4|2577.1|2573.4|2572.4|2578.2|2577.9|2567.4|2567.1|22664
1767819600000|2026-01-07 21:00:00|2572.2|2571.2|2573.9|2572.9|2574|2573|2570.6|2569.6|9084
1767823200000|2026-01-07 22:00:00|2574.2|2573.2|2574.2|2573.2|2574.2|2573.2|2574.2|2573.2|0
1767826800000|2026-01-07 23:00:00|2575|2574.7|2569.8|2569.5|2575.4|2575.1|2569.2|2568.9|3637
1767830400000|2026-01-08 00:00:00|2569.7|2569.4|2571.7|2571.4|2571.7|2571.4|2568.7|2568.4|1735
1767834000000|2026-01-08 01:00:00|2571.8|2571.5|2572|2571.7|2572.7|2572.4|2570.2|2569.9|1627
1767837600000|2026-01-08 02:00:00|2571.9|2571.6|2566.9|2566.6|2573.2|2572.9|2566.2|2565.9|1432
1767841200000|2026-01-08 03:00:00|2567|2566.7|2567.1|2566.8|2567.4|2567.1|2566|2565.7|1082
1767844800000|2026-01-08 04:00:00|2567|2566.7|2566.3|2566|2567.5|2567.2|2565.7|2565.4|356
1767848400000|2026-01-08 05:00:00|2566.4|2566.1|2562.1|2561.8|2567|2566.7|2562.1|2561.8|582
1767852000000|2026-01-08 06:00:00|2562.2|2561.9|2560.8|2560.5|2562.3|2562|2556.7|2556.4|1270
1767855600000|2026-01-08 07:00:00|2560.9|2560.6|2561.8|2561.5|2563.8|2563.5|2558.5|2558.2|1789
1767859200000|2026-01-08 08:00:00|2562.1|2561.8|2565.8|2565.5|2568.1|2567.8|2561.7|2561.4|1358
1767862800000|2026-01-08 09:00:00|2565.9|2565.6|2561.5|2561.2|2568.1|2567.8|2560.6|2560.3|1297
1767866400000|2026-01-08 10:00:00|2561.4|2561.1|2561.9|2561.6|2562.1|2561.8|2558|2557.7|1724
1767870000000|2026-01-08 11:00:00|2562|2561.7|2561.1|2560.8|2563.1|2562.8|2558.9|2558.6|1243
1767873600000|2026-01-08 12:00:00|2561.3|2561|2562.6|2562.3|2562.8|2562.5|2559.4|2559.1|1671
1767877200000|2026-01-08 13:00:00|2562.5|2562.2|2564.3|2564|2567.6|2567.3|2561.1|2560.8|3263
1767880800000|2026-01-08 14:00:00|2564.1|2563.8|2585.3|2585|2589.2|2588.9|2560.7|2560.4|38485
1767884400000|2026-01-08 15:00:00|2585.6|2585.3|2588.3|2588|2596.5|2596.2|2578.7|2578.4|31474
1767888000000|2026-01-08 16:00:00|2588.5|2588.2|2600|2599.7|2600.3|2600|2584.2|2583.9|19565
1767891600000|2026-01-08 17:00:00|2600.1|2599.8|2606.4|2606.1|2606.9|2606.6|2595.5|2595.2|16177
1767895200000|2026-01-08 18:00:00|2606.3|2606|2598.6|2598.3|2607.4|2607.1|2597.4|2597.1|10924
1767898800000|2026-01-08 19:00:00|2598.8|2598.5|2599.4|2599.1|2602.8|2602.5|2595.6|2595.3|10800
1767902400000|2026-01-08 20:00:00|2599.2|2598.9|2600.8|2599.8|2602.1|2601.8|2597.3|2597|26623
1767906000000|2026-01-08 21:00:00|2600.7|2599.7|2604.7|2603.7|2607.1|2606.1|2600.6|2599.6|9679
1767909600000|2026-01-08 22:00:00|2605|2604|2605.3|2604.3|2605.3|2604.3|2605|2604|0
1767913200000|2026-01-08 23:00:00|2607.8|2607.5|2604.5|2604.2|2608.7|2608.4|2603.8|2603.5|855
1767916800000|2026-01-09 00:00:00|2604.4|2604.1|2604.1|2603.8|2606.3|2606|2603.7|2603.4|484
1767920400000|2026-01-09 01:00:00|2604|2603.7|2604|2603.7|2604.8|2604.5|2602.6|2602.3|816
1767924000000|2026-01-09 02:00:00|2604.2|2603.9|2605.8|2605.5|2606.5|2606.2|2603.5|2603.2|717
1767927600000|2026-01-09 03:00:00|2605.7|2605.4|2603.9|2603.6|2605.8|2605.5|2602.7|2602.4|709
1767931200000|2026-01-09 04:00:00|2604|2603.7|2603.2|2602.9|2604.2|2603.9|2602.5|2602.2|299
1767934800000|2026-01-09 05:00:00|2603.3|2603|2603.4|2603.1|2604|2603.7|2602.3|2602|337
1767938400000|2026-01-09 06:00:00|2603.3|2603|2603.6|2603.3|2604.5|2604.2|2602|2601.7|396
1767942000000|2026-01-09 07:00:00|2603.7|2603.4|2601.7|2601.4|2603.9|2603.6|2600.5|2600.2|782
1767945600000|2026-01-09 08:00:00|2601.9|2601.6|2598.2|2597.9|2603.8|2603.5|2597.7|2597.4|1915
1767949200000|2026-01-09 09:00:00|2598.4|2598.1|2604.4|2604.1|2605.2|2604.9|2597.7|2597.4|1773
1767952800000|2026-01-09 10:00:00|2604.5|2604.2|2604.2|2603.9|2606|2605.7|2603.2|2602.9|1418
1767956400000|2026-01-09 11:00:00|2604.3|2604|2605|2604.7|2608.3|2608|2604.3|2604|1853
1767960000000|2026-01-09 12:00:00|2604.9|2604.6|2607.7|2607.4|2608.5|2608.2|2604.9|2604.6|1428
1767963600000|2026-01-09 13:00:00|2607.8|2607.5|2614.5|2614.2|2617.9|2617.6|2606.3|2606|9395
1767967200000|2026-01-09 14:00:00|2614.1|2613.8|2621.6|2621.3|2629.7|2629.4|2609.3|2609|32889
1767970800000|2026-01-09 15:00:00|2621.7|2621.4|2621.3|2621|2625.2|2624.9|2598.1|2597.8|47240
1767974400000|2026-01-09 16:00:00|2621.2|2620.9|2632.8|2632.5|2633.2|2632.9|2620.6|2620.3|17586
1767978000000|2026-01-09 17:00:00|2632.9|2632.6|2626.4|2626.1|2634|2633.7|2626.4|2626.1|10301
1767981600000|2026-01-09 18:00:00|2626.1|2625.8|2624.7|2624.4|2628.8|2628.5|2621.5|2621.2|8980
1767985200000|2026-01-09 19:00:00|2624.6|2624.3|2619.8|2619.5|2625.5|2625.2|2618.1|2617.8|10179
1767988800000|2026-01-09 20:00:00|2619.3|2619|2620.5|2619.5|2623|2622.7|2615.9|2615.6|26064
1767992400000|2026-01-09 21:00:00|2620.7|2619.7|2620.3|2619.3|2621|2620|2619.5|2618.5|7446
1768172400000|2026-01-11 23:00:00|2619.8|2619.5|2620.7|2620.4|2621.5|2621.2|2614|2613.7|874
1768176000000|2026-01-12 00:00:00|2620.8|2620.5|2614.3|2614|2620.8|2620.5|2612.3|2612|1684
1768179600000|2026-01-12 01:00:00|2614.1|2613.8|2613|2612.7|2614.5|2614.2|2609.2|2608.9|2407
1768183200000|2026-01-12 02:00:00|2612.9|2612.6|2606.9|2606.6|2612.9|2612.6|2606|2605.7|2290
1768186800000|2026-01-12 03:00:00|2607.1|2606.8|2606.5|2606.2|2608.6|2608.3|2605.4|2605.1|1042
1768190400000|2026-01-12 04:00:00|2606.6|2606.3|2606.9|2606.6|2608.4|2608.1|2605.8|2605.5|587
1768194000000|2026-01-12 05:00:00|2606.8|2606.5|2608.5|2608.2|2608.6|2608.3|2605.6|2605.3|644
1768197600000|2026-01-12 06:00:00|2608.4|2608.1|2609|2608.7|2610.3|2610|2607.2|2606.9|635
1768201200000|2026-01-12 07:00:00|2609.1|2608.8|2608.6|2608.3|2611.8|2611.5|2607.3|2607|1022
1768204800000|2026-01-12 08:00:00|2608.4|2608.1|2605.5|2605.2|2610.1|2609.8|2603.7|2603.4|2110
1768208400000|2026-01-12 09:00:00|2605.4|2605.1|2606.6|2606.3|2608.2|2607.9|2604.7|2604.4|1783
1768212000000|2026-01-12 10:00:00|2606.7|2606.4|2608.9|2608.6|2609.7|2609.4|2605.4|2605.1|1501
1768215600000|2026-01-12 11:00:00|2609|2608.7|2611.2|2610.9|2613.7|2613.4|2608.5|2608.2|2803
1768219200000|2026-01-12 12:00:00|2611.1|2610.8|2616.3|2616|2617.7|2617.4|2611|2610.7|2706
1768222800000|2026-01-12 13:00:00|2616.1|2615.8|2612.4|2612.1|2616.5|2616.2|2611.5|2611.2|2517
1768226400000|2026-01-12 14:00:00|2612.3|2612|2618.3|2618|2619.5|2619.2|2601.4|2601.1|32135
1768230000000|2026-01-12 15:00:00|2618.4|2618.1|2623.7|2623.4|2624.1|2623.8|2605.8|2605.5|23557
1768233600000|2026-01-12 16:00:00|2623.8|2623.5|2627|2626.7|2629.8|2629.5|2619.3|2619|14847
1768237200000|2026-01-12 17:00:00|2627.1|2626.8|2625.5|2625.2|2629.3|2629|2624|2623.7|8441
1768240800000|2026-01-12 18:00:00|2625.4|2625.1|2633.4|2633.1|2633.6|2633.3|2624.3|2624|8869
1768244400000|2026-01-12 19:00:00|2633.3|2633|2633.8|2633.5|2634.5|2634.2|2630|2629.7|8076
1768248000000|2026-01-12 20:00:00|2633.7|2633.4|2634.6|2633.6|2636.5|2636.2|2629.2|2628.9|21597
1768251600000|2026-01-12 21:00:00|2634.7|2633.7|2633|2632|2635.7|2634.7|2632.4|2631.4|6984
1768258800000|2026-01-12 23:00:00|2633.7|2632.7|2629|2628.7|2633.7|2632.7|2626.7|2626.4|880
1768262400000|2026-01-13 00:00:00|2628.8|2628.5|2627.3|2627|2630.5|2630.2|2626.6|2626.3|869
1768266000000|2026-01-13 01:00:00|2627.2|2626.9|2628.5|2628.2|2629.5|2629.2|2626.6|2626.3|681
1768269600000|2026-01-13 02:00:00|2628.4|2628.1|2629.9|2629.6|2630.3|2630|2628.2|2627.9|262
1768273200000|2026-01-13 03:00:00|2629.8|2629.5|2630|2629.7|2631.2|2630.9|2628.8|2628.5|257
1768276800000|2026-01-13 04:00:00|2630.1|2629.8|2630.6|2630.3|2630.7|2630.4|2629.2|2628.9|162
1768280400000|2026-01-13 05:00:00|2630.7|2630.4|2630.9|2630.6|2631.2|2630.9|2629.4|2629.1|271
1768284000000|2026-01-13 06:00:00|2630.8|2630.5|2630.6|2630.3|2631.9|2631.6|2628.9|2628.6|370
1768287600000|2026-01-13 07:00:00|2630.8|2630.5|2630.2|2629.9|2631.1|2630.8|2629.3|2629|364
1768291200000|2026-01-13 08:00:00|2630|2629.7|2631.1|2630.8|2631.6|2631.3|2628.9|2628.6|801
1768294800000|2026-01-13 09:00:00|2631.2|2630.9|2629.5|2629.2|2632.2|2631.9|2628.3|2628|857
1768298400000|2026-01-13 10:00:00|2629.7|2629.4|2628.4|2628.1|2629.7|2629.4|2625.4|2625.1|731
1768302000000|2026-01-13 11:00:00|2628.3|2628|2629.1|2628.8|2630|2629.7|2627.5|2627.2|1040
1768305600000|2026-01-13 12:00:00|2629.2|2628.9|2628.9|2628.6|2632.1|2631.8|2628.5|2628.2|1427
1768309200000|2026-01-13 13:00:00|2629|2628.7|2646.3|2646|2660.5|2660.2|2629|2628.7|15648
1768312800000|2026-01-13 14:00:00|2646|2645.7|2633|2632.7|2648.5|2648.2|2630.2|2629.9|29402
1768316400000|2026-01-13 15:00:00|2632.7|2632.4|2637.5|2637.2|2641.2|2640.9|2624.4|2624.1|26945
1768320000000|2026-01-13 16:00:00|2637.1|2636.8|2634|2633.7|2638.1|2637.8|2624.3|2624|18588
1768323600000|2026-01-13 17:00:00|2634.1|2633.8|2638.4|2638.1|2641.6|2641.3|2633.5|2633.2|10704
1768327200000|2026-01-13 18:00:00|2638.3|2638|2640.7|2640.4|2643.8|2643.5|2635.9|2635.6|10306
1768330800000|2026-01-13 19:00:00|2640.9|2640.6|2640.5|2640.2|2641.7|2641.4|2633.7|2633.4|9372
1768334400000|2026-01-13 20:00:00|2640.4|2640.1|2633.1|2632.1|2640.4|2640.1|2627.1|2626.8|23356
1768338000000|2026-01-13 21:00:00|2633.6|2632.6|2632.5|2631.5|2634.3|2633.3|2632.1|2631.1|5970
1768341600000|2026-01-13 22:00:00|2632.8|2631.8|2632.8|2631.8|2632.8|2631.8|2632.8|2631.8|0
1768345200000|2026-01-13 23:00:00|2633.1|2632.8|2634.1|2633.8|2634.8|2634.5|2632.9|2632.6|749
1768348800000|2026-01-14 00:00:00|2634.2|2633.9|2634.1|2633.8|2635.4|2635.1|2633.1|2632.8|418
1768352400000|2026-01-14 01:00:00|2634.2|2633.9|2631.5|2631.2|2634.8|2634.5|2630.7|2630.4|684
1768356000000|2026-01-14 02:00:00|2631.6|2631.3|2632.7|2632.4|2633|2632.7|2631.2|2630.9|365
1768359600000|2026-01-14 03:00:00|2632.8|2632.5|2634.4|2634.1|2635.1|2634.8|2632.7|2632.4|304
1768363200000|2026-01-14 04:00:00|2634.5|2634.2|2632|2631.7|2635.1|2634.8|2631.4|2631.1|417
1768366800000|2026-01-14 05:00:00|2632.1|2631.8|2629.3|2629|2632.4|2632.1|2629.1|2628.8|359
1768370400000|2026-01-14 06:00:00|2629.4|2629.1|2634|2633.7|2634|2633.7|2628.5|2628.2|742
1768374000000|2026-01-14 07:00:00|2633.9|2633.6|2634|2633.7|2635.6|2635.3|2633.4|2633.1|618
1768377600000|2026-01-14 08:00:00|2634.1|2633.8|2635.3|2635|2636.5|2636.2|2633.9|2633.6|1386
1768381200000|2026-01-14 09:00:00|2635.2|2634.9|2637.5|2637.2|2638.8|2638.5|2635.1|2634.8|1301
1768384800000|2026-01-14 10:00:00|2637.4|2637.1|2627.6|2627.3|2638.3|2638|2626.8|2626.5|3281
1768388400000|2026-01-14 11:00:00|2627.5|2627.2|2626.8|2626.5|2629.9|2629.6|2625.4|2625.1|1844
1768392000000|2026-01-14 12:00:00|2626.9|2626.6|2627.1|2626.8|2630.1|2629.8|2623.6|2623.3|2198
1768395600000|2026-01-14 13:00:00|2626.9|2626.6|2624.9|2624.6|2628.7|2628.4|2622.5|2622.2|4715
1768399200000|2026-01-14 14:00:00|2625|2624.7|2628.4|2628.1|2635.9|2635.6|2621.2|2620.9|32633
1768402800000|2026-01-14 15:00:00|2627.1|2626.8|2631.7|2631.4|2639.8|2639.5|2621.7|2621.4|37220
1768406400000|2026-01-14 16:00:00|2631.9|2631.6|2631.4|2631.1|2646|2645.7|2628.7|2628.4|25499
1768410000000|2026-01-14 17:00:00|2631.3|2631|2631.8|2631.5|2639.5|2639.2|2628|2627.7|18418
1768413600000|2026-01-14 18:00:00|2631.7|2631.4|2639.2|2638.9|2642.2|2641.9|2630.5|2630.2|14761
1768417200000|2026-01-14 19:00:00|2639|2638.7|2645.5|2645.2|2646.9|2646.6|2638.3|2638|10736
1768420800000|2026-01-14 20:00:00|2645.6|2645.3|2654.9|2653.9|2656.2|2655.9|2641.6|2641.3|34354
1768424400000|2026-01-14 21:00:00|2654.7|2653.7|2651.4|2650.4|2655.5|2654.5|2645.7|2644.7|8459
1768428000000|2026-01-14 22:00:00|2651.8|2650.8|2651.8|2650.8|2651.8|2650.8|2651.8|2650.8|0
1768431600000|2026-01-14 23:00:00|2650.3|2649.3|2647.1|2646.8|2651.2|2650.2|2642.2|2641.9|1068
1768435200000|2026-01-15 00:00:00|2647|2646.7|2647.4|2647.1|2649.1|2648.8|2645.8|2645.5|770
1768438800000|2026-01-15 01:00:00|2647.5|2647.2|2651.1|2650.8|2651.2|2650.9|2644.7|2644.4|1071
1768442400000|2026-01-15 02:00:00|2651.2|2650.9|2649.7|2649.4|2651.3|2651|2648.3|2648|352
1768446000000|2026-01-15 03:00:00|2649.8|2649.5|2650.7|2650.4|2651|2650.7|2648.2|2647.9|490
1768449600000|2026-01-15 04:00:00|2650.8|2650.5|2652.4|2652.1|2653.9|2653.6|2650.4|2650.1|749
1768453200000|2026-01-15 05:00:00|2652.3|2652|2654.6|2654.3|2657.4|2657.1|2652.2|2651.9|1010
1768456800000|2026-01-15 06:00:00|2654.3|2654|2656.2|2655.9|2660.5|2660.2|2653.5|2653.2|1286
1768460400000|2026-01-15 07:00:00|2656.7|2656.4|2656.2|2655.9|2657.6|2657.3|2653.9|2653.6|1092
1768464000000|2026-01-15 08:00:00|2656.1|2655.8|2659.4|2659.1|2659.5|2659.2|2654.3|2654|2177
1768467600000|2026-01-15 09:00:00|2659.1|2658.8|2658.4|2658.1|2661.6|2661.3|2657.7|2657.4|3054
1768471200000|2026-01-15 10:00:00|2658.5|2658.2|2660.4|2660.1|2664.2|2663.9|2657.9|2657.6|2150
1768474800000|2026-01-15 11:00:00|2660.5|2660.2|2654.7|2654.4|2662.4|2662.1|2653.8|2653.5|3613
1768478400000|2026-01-15 12:00:00|2654.9|2654.6|2660.8|2660.5|2661|2660.7|2653.9|2653.6|2829
1768482000000|2026-01-15 13:00:00|2660.7|2660.4|2656.5|2656.2|2663|2662.7|2653.5|2653.2|4621
1768485600000|2026-01-15 14:00:00|2656.4|2656.1|2664.2|2663.9|2669.9|2669.6|2656|2655.7|32608
1768489200000|2026-01-15 15:00:00|2664.8|2664.5|2686.4|2686.1|2687.9|2687.6|2664.8|2664.5|33095
1768492800000|2026-01-15 16:00:00|2686.5|2686.2|2685.8|2685.5|2692.8|2692.5|2685.2|2684.9|21425
1768496400000|2026-01-15 17:00:00|2685.7|2685.4|2683.1|2682.8|2689.4|2689.1|2682.5|2682.2|11908
1768500000000|2026-01-15 18:00:00|2682.8|2682.5|2688.2|2687.9|2690|2689.7|2682.8|2682.5|8887
1768503600000|2026-01-15 19:00:00|2688.3|2688|2687.2|2686.9|2692.1|2691.8|2683|2682.7|13714
1768507200000|2026-01-15 20:00:00|2687.1|2686.8|2677.9|2676.9|2687.2|2686.9|2675.8|2675.5|34066
1768510800000|2026-01-15 21:00:00|2677.8|2676.8|2677.4|2676.4|2678.4|2677.4|2676.5|2675.5|8082
1768518000000|2026-01-15 23:00:00|2678.2|2677.2|2680.4|2680.1|2681.6|2681.3|2677.2|2676.9|760
1768521600000|2026-01-16 00:00:00|2680.5|2680.2|2681|2680.7|2681.5|2681.2|2679.2|2678.9|785
1768525200000|2026-01-16 01:00:00|2681.2|2680.9|2682.8|2682.5|2684|2683.7|2679.9|2679.6|1260
1768528800000|2026-01-16 02:00:00|2682.9|2682.6|2684.5|2684.2|2685.7|2685.4|2681.9|2681.6|666
1768532400000|2026-01-16 03:00:00|2684.6|2684.3|2686.1|2685.8|2686.8|2686.5|2684.3|2684|402
1768536000000|2026-01-16 04:00:00|2686.2|2685.9|2688.4|2688.1|2688.7|2688.4|2686|2685.7|400
1768539600000|2026-01-16 05:00:00|2688.3|2688|2686|2685.7|2688.5|2688.2|2685.7|2685.4|426
1768543200000|2026-01-16 06:00:00|2685.9|2685.6|2686.1|2685.8|2686.5|2686.2|2685.1|2684.8|390
1768546800000|2026-01-16 07:00:00|2686.4|2686.1|2687.1|2686.8|2688.7|2688.4|2685.2|2684.9|1025
1768550400000|2026-01-16 08:00:00|2687.3|2687|2686.5|2686.2|2689.5|2689.2|2685.7|2685.4|1444
1768554000000|2026-01-16 09:00:00|2686.6|2686.3|2687|2686.7|2688.8|2688.5|2686.2|2685.9|922
1768557600000|2026-01-16 10:00:00|2687.1|2686.8|2687|2686.7|2689.2|2688.9|2686.1|2685.8|1316
1768561200000|2026-01-16 11:00:00|2686.9|2686.6|2683.7|2683.4|2688.6|2688.3|2683.3|2683|1579
1768564800000|2026-01-16 12:00:00|2683.6|2683.3|2681.8|2681.5|2687.6|2687.3|2680|2679.7|2215
1768568400000|2026-01-16 13:00:00|2681.7|2681.4|2678.7|2678.4|2681.8|2681.5|2677.4|2677.1|4382
1768572000000|2026-01-16 14:00:00|2679|2678.7|2677.1|2676.8|2684.1|2683.8|2669.9|2669.6|32925
1768575600000|2026-01-16 15:00:00|2677|2676.7|2679.3|2679|2688.3|2688|2669|2668.7|33161
1768579200000|2026-01-16 16:00:00|2679.1|2678.8|2688.7|2688.4|2692.3|2692|2678.9|2678.6|18796
1768582800000|2026-01-16 17:00:00|2688.4|2688.1|2687.5|2687.2|2689.4|2689.1|2685.7|2685.4|9229
1768586400000|2026-01-16 18:00:00|2687.4|2687.1|2690.1|2689.8|2694.3|2694|2686.6|2686.3|9593
1768590000000|2026-01-16 19:00:00|2690|2689.7|2684.5|2684.2|2693.7|2693.4|2682.7|2682.4|11454
1768593600000|2026-01-16 20:00:00|2684.3|2684|2680|2679|2684.5|2684.2|2679|2678.7|25175
1768597200000|2026-01-16 21:00:00|2680.3|2679.3|2680.5|2679.5|2681.5|2680.5|2679|2678|8054
1768777200000|2026-01-18 23:00:00|2656.7|2656.4|2660.6|2660.3|2663.2|2662.9|2651.2|2650.9|3399
1768780800000|2026-01-19 00:00:00|2660.5|2660.2|2656|2655.7|2660.7|2660.4|2650.8|2650.5|1330
1768784400000|2026-01-19 01:00:00|2655.9|2655.6|2653.7|2653.4|2657.8|2657.5|2652.9|2652.6|771
1768788000000|2026-01-19 02:00:00|2653.8|2653.5|2655.4|2655.1|2656|2655.7|2653.7|2653.4|643
1768791600000|2026-01-19 03:00:00|2655.3|2655|2655.3|2655|2655.6|2655.3|2653.4|2653.1|592
1768795200000|2026-01-19 04:00:00|2655.4|2655.1|2653.6|2653.3|2655.8|2655.5|2653.1|2652.8|250
1768798800000|2026-01-19 05:00:00|2653.7|2653.4|2654.2|2653.9|2655.7|2655.4|2652.2|2651.9|405
1768802400000|2026-01-19 06:00:00|2654.1|2653.8|2653.3|2653|2655.6|2655.3|2653|2652.7|353
1768806000000|2026-01-19 07:00:00|2653.4|2653.1|2650.5|2650.2|2653.7|2653.4|2648.9|2648.6|1217
1768809600000|2026-01-19 08:00:00|2650.6|2650.3|2655.9|2655.6|2658.8|2658.5|2650.6|2650.3|1958
1768813200000|2026-01-19 09:00:00|2655.8|2655.5|2645.7|2645.4|2656.5|2656.2|2643.8|2643.5|3400
1768816800000|2026-01-19 10:00:00|2645.8|2645.5|2641.2|2640.9|2648.5|2648.2|2640.3|2640|2166
1768820400000|2026-01-19 11:00:00|2641.3|2641|2642.6|2642.3|2642.9|2642.6|2639.6|2639.3|1221
1768824000000|2026-01-19 12:00:00|2642.2|2641.9|2647|2646.7|2649.1|2648.8|2641|2640.7|1419
1768827600000|2026-01-19 13:00:00|2646.9|2646.6|2644.4|2644.1|2648|2647.7|2643.6|2643.3|1877
1768831200000|2026-01-19 14:00:00|2644.5|2644.2|2643|2642.7|2645.5|2645.2|2637.4|2637.1|4177
1768834800000|2026-01-19 15:00:00|2643.1|2642.8|2647.4|2647.1|2648.3|2648|2642.6|2642.3|4021
1768838400000|2026-01-19 16:00:00|2647.5|2647.2|2648.1|2647.8|2650.1|2649.8|2644.6|2644.3|2708
1768842000000|2026-01-19 17:00:00|2648|2647.7|2652.5|2652.2|2653.4|2653.1|2646.9|2646.6|1747
1768845600000|2026-01-19 18:00:00|2652.7|2651.7|2652.3|2651.3|2652.7|2651.7|2651.7|2650.7|0
1768849200000|2026-01-19 19:00:00|2651.9|2650.9|2650.1|2649.1|2652.7|2651.7|2650.1|2649.1|0
1768852800000|2026-01-19 20:00:00|2649.8|2648.8|2649.6|2648.6|2650.3|2649.3|2649.2|2648.2|0
1768863600000|2026-01-19 23:00:00|2650.7|2649.7|2651.3|2651|2654.9|2654.6|2650.5|2649.5|655
1768867200000|2026-01-20 00:00:00|2651.4|2651.1|2648.4|2648.1|2651.8|2651.5|2644.5|2644.2|1258
1768870800000|2026-01-20 01:00:00|2648.5|2648.2|2651.1|2650.8|2653.2|2652.9|2648.1|2647.8|1682
1768874400000|2026-01-20 02:00:00|2651.3|2651|2650.2|2649.9|2652.3|2652|2646.8|2646.5|919
1768878000000|2026-01-20 03:00:00|2650.5|2650.2|2650.1|2649.8|2651.3|2651|2649.1|2648.8|416
1768881600000|2026-01-20 04:00:00|2650.2|2649.9|2646.5|2646.2|2650.3|2650|2645.8|2645.5|246
1768885200000|2026-01-20 05:00:00|2646.4|2646.1|2648.6|2648.3|2649.8|2649.5|2645.7|2645.4|672
1768888800000|2026-01-20 06:00:00|2648.4|2648.1|2642|2641.7|2648.9|2648.6|2637.7|2637.4|2261
1768892400000|2026-01-20 07:00:00|2642.4|2642.1|2639.1|2638.8|2642.8|2642.5|2637.1|2636.8|1362
1768896000000|2026-01-20 08:00:00|2639.2|2638.9|2626.1|2625.8|2639.9|2639.6|2625.7|2625.4|4223
1768899600000|2026-01-20 09:00:00|2627|2626.7|2622.4|2622.1|2628.3|2628|2620.8|2620.5|5763
1768903200000|2026-01-20 10:00:00|2622.3|2622|2629.4|2629.1|2630.2|2629.9|2620.1|2619.8|2460
1768906800000|2026-01-20 11:00:00|2629.3|2629|2634.5|2634.2|2635.7|2635.4|2629.2|2628.9|2436
1768910400000|2026-01-20 12:00:00|2634.6|2634.3|2639.8|2639.5|2643|2642.7|2633.4|2633.1|5226
1768914000000|2026-01-20 13:00:00|2640.4|2640.1|2628|2627.7|2641.7|2641.4|2626.5|2626.2|9989
1768917600000|2026-01-20 14:00:00|2627.7|2627.4|2649.5|2649.2|2654.7|2654.4|2626.2|2625.9|44949
1768921200000|2026-01-20 15:00:00|2649|2648.7|2664.4|2664.1|2666.4|2666.1|2639.7|2639.4|27240
1768924800000|2026-01-20 16:00:00|2664.3|2664|2668.9|2668.6|2670.8|2670.5|2657.1|2656.8|17986
1768928400000|2026-01-20 17:00:00|2668.8|2668.5|2657.9|2657.6|2672.7|2672.4|2656.3|2656|18592
1768932000000|2026-01-20 18:00:00|2658.1|2657.8|2648.9|2648.6|2664.9|2664.6|2644.5|2644.2|16412
1768935600000|2026-01-20 19:00:00|2649.4|2649.1|2646.8|2646.5|2655.1|2654.8|2640.2|2639.9|20034
1768939200000|2026-01-20 20:00:00|2646.5|2646.2|2648.8|2648.5|2650.5|2650.2|2643.1|2642.8|34519
1768942800000|2026-01-20 21:00:00|2648.7|2648.4|2654.1|2653.1|2654.1|2653.7|2647.8|2647.5|8967
1768946400000|2026-01-20 22:00:00|2654.3|2653.3|2655.3|2654.3|2655.6|2654.6|2654.2|2653.2|0
1768950000000|2026-01-20 23:00:00|2654.2|2653.9|2649.6|2649.3|2655.2|2654.9|2648.8|2648.5|1072
1768953600000|2026-01-21 00:00:00|2649.9|2649.6|2653.9|2653.6|2655.2|2654.9|2649.7|2649.4|716
1768957200000|2026-01-21 01:00:00|2654|2653.7|2659.9|2659.6|2660.3|2660|2653.5|2653.2|1125
1768960800000|2026-01-21 02:00:00|2660|2659.7|2656.8|2656.5|2660.1|2659.8|2655.4|2655.1|610
1768964400000|2026-01-21 03:00:00|2656.9|2656.6|2658.4|2658.1|2661.7|2661.4|2656.8|2656.5|702
1768968000000|2026-01-21 04:00:00|2658.3|2658|2659.9|2659.6|2660.8|2660.5|2658.2|2657.9|332
1768971600000|2026-01-21 05:00:00|2659.8|2659.5|2661.3|2661|2662.3|2662|2658.3|2658|632
1768975200000|2026-01-21 06:00:00|2661.2|2660.9|2659.1|2658.8|2662.3|2662|2659.1|2658.8|612
1768978800000|2026-01-21 07:00:00|2658.9|2658.6|2660.3|2660|2664.8|2664.5|2658.9|2658.6|1542
1768982400000|2026-01-21 08:00:00|2660.2|2659.9|2658.2|2657.9|2661.9|2661.6|2657.8|2657.5|1263
1768986000000|2026-01-21 09:00:00|2658.1|2657.8|2651.4|2651.1|2660.1|2659.8|2651.2|2650.9|2132
1768989600000|2026-01-21 10:00:00|2651.5|2651.2|2653.7|2653.4|2657|2656.7|2650.7|2650.4|1703
1768993200000|2026-01-21 11:00:00|2653.6|2653.3|2642.1|2641.8|2654.7|2654.4|2641.7|2641.4|2384
1768996800000|2026-01-21 12:00:00|2642.4|2642.1|2650.1|2649.8|2650.5|2650.2|2640.8|2640.5|3767
1769000400000|2026-01-21 13:00:00|2650.2|2649.9|2650.2|2649.9|2652.5|2652.2|2645.6|2645.3|5592
1769004000000|2026-01-21 14:00:00|2649.7|2649.4|2681.4|2681.1|2683.3|2683|2647.7|2647.4|52181
1769007600000|2026-01-21 15:00:00|2681.3|2681|2688.9|2688.6|2691.3|2691|2677.2|2676.9|32372
1769011200000|2026-01-21 16:00:00|2689.1|2688.8|2664.4|2664.1|2689.8|2689.5|2663.2|2662.9|27309
1769014800000|2026-01-21 17:00:00|2664.2|2663.9|2664.3|2664|2666.7|2666.4|2651.2|2650.9|30913
1769018400000|2026-01-21 18:00:00|2664.2|2663.9|2668|2667.7|2669.9|2669.6|2654.8|2654.5|18882
1769022000000|2026-01-21 19:00:00|2667.8|2667.5|2702.9|2702.6|2708.6|2708.3|2661.8|2661.5|51722
1769025600000|2026-01-21 20:00:00|2703|2702.7|2700.2|2699.9|2703.8|2703.5|2690.5|2690.2|47821
1769029200000|2026-01-21 21:00:00|2700.7|2700.4|2701.8|2700.8|2703.3|2703|2699.6|2699.3|10596
1769032800000|2026-01-21 22:00:00|2701.9|2700.9|2703.1|2702.1|2703.6|2702.6|2701.3|2700.3|0
1769036400000|2026-01-21 23:00:00|2702.4|2702.3|2703.2|2702.9|2705.7|2705.4|2701.8|2701.5|1013
1769040000000|2026-01-22 00:00:00|2703.3|2703|2704.2|2703.9|2705.7|2705.4|2701.9|2701.6|760
1769043600000|2026-01-22 01:00:00|2704.1|2703.8|2704.5|2704.2|2706.3|2706|2703.1|2702.8|1989
1769047200000|2026-01-22 02:00:00|2704.4|2704.1|2707|2706.7|2707.9|2707.6|2704.1|2703.8|1442
1769050800000|2026-01-22 03:00:00|2707.1|2706.8|2708|2707.7|2708.8|2708.5|2706.8|2706.5|632
1769054400000|2026-01-22 04:00:00|2707.9|2707.6|2707.2|2706.9|2708.8|2708.5|2706.5|2706.2|515
1769058000000|2026-01-22 05:00:00|2707.1|2706.8|2704.2|2703.9|2707.6|2707.3|2703.6|2703.3|678
1769061600000|2026-01-22 06:00:00|2704.3|2704|2702.7|2702.4|2705.1|2704.8|2699.7|2699.4|1083
1769065200000|2026-01-22 07:00:00|2702.8|2702.5|2704.4|2704.1|2706.6|2706.3|2700|2699.7|1308
1769068800000|2026-01-22 08:00:00|2703.8|2703.5|2714.5|2714.2|2715.1|2714.8|2703.6|2703.3|5007
1769072400000|2026-01-22 09:00:00|2714.4|2714.1|2718.2|2717.9|2718.6|2718.3|2713.5|2713.2|2229
1769076000000|2026-01-22 10:00:00|2718.3|2718|2717.7|2717.4|2718.5|2718.2|2713.9|2713.6|3461
1769079600000|2026-01-22 11:00:00|2717.5|2717.2|2712|2711.7|2719.2|2718.9|2710.8|2710.5|3865
1769083200000|2026-01-22 12:00:00|2711.8|2711.5|2712.5|2712.2|2714.6|2714.3|2710.3|2710|2293
1769086800000|2026-01-22 13:00:00|2712.4|2712.1|2718.6|2718.3|2719.1|2718.8|2710.1|2709.8|7297
1769090400000|2026-01-22 14:00:00|2718.7|2718.4|2725.9|2725.6|2731.9|2731.6|2716.7|2716.4|44007
1769094000000|2026-01-22 15:00:00|2726.4|2726.1|2735.5|2735.2|2738.4|2738.1|2718.9|2718.6|32065
1769097600000|2026-01-22 16:00:00|2735.3|2735|2731.4|2731.1|2738.1|2737.8|2729.3|2729|17567
1769101200000|2026-01-22 17:00:00|2731.3|2731|2735.8|2735.5|2738.4|2738.1|2729.4|2729.1|14921
1769104800000|2026-01-22 18:00:00|2735.7|2735.4|2730|2729.7|2736.3|2736|2728.7|2728.4|11618
1769108400000|2026-01-22 19:00:00|2729.9|2729.6|2722.2|2721.9|2732.1|2731.8|2721.9|2721.6|10485
1769112000000|2026-01-22 20:00:00|2721.9|2721.6|2720.5|2720.2|2726.3|2726|2717|2716.7|29490
1769115600000|2026-01-22 21:00:00|2720.6|2720.3|2718.7|2717.7|2721.4|2721.1|2716.6|2716.3|8386
1769119200000|2026-01-22 22:00:00|2718.5|2717.5|2719.1|2718.1|2719.8|2718.8|2718.3|2717.3|0
1769122800000|2026-01-22 23:00:00|2720.1|2719.8|2720.6|2720.3|2721.6|2721.3|2716.9|2716.6|653
1769126400000|2026-01-23 00:00:00|2720.4|2720.1|2723.7|2723.4|2723.9|2723.6|2719.2|2718.9|514
1769130000000|2026-01-23 01:00:00|2723.6|2723.3|2727.1|2726.8|2727.2|2726.9|2723.3|2723|905
1769133600000|2026-01-23 02:00:00|2727.2|2726.9|2723|2722.7|2727.2|2726.9|2722.7|2722.4|297
1769137200000|2026-01-23 03:00:00|2722.9|2722.6|2725.7|2725.4|2726.2|2725.9|2722.9|2722.6|278
1769140800000|2026-01-23 04:00:00|2725.6|2725.3|2725.2|2724.9|2726|2725.7|2724.4|2724.1|157
1769144400000|2026-01-23 05:00:00|2725.3|2725|2726.5|2726.2|2726.8|2726.5|2724.3|2724|273
1769148000000|2026-01-23 06:00:00|2726.6|2726.3|2724.3|2724|2727.3|2727|2724|2723.7|526
1769151600000|2026-01-23 07:00:00|2724.2|2723.9|2725.1|2724.8|2726.9|2726.6|2723.5|2723.2|1480
1769155200000|2026-01-23 08:00:00|2724.9|2724.6|2719.3|2719|2726.1|2725.8|2717.7|2717.4|1720
1769158800000|2026-01-23 09:00:00|2719.5|2719.2|2718.2|2717.9|2721.7|2721.4|2714.6|2714.3|2146
1769162400000|2026-01-23 10:00:00|2718|2717.7|2716.9|2716.6|2718.2|2717.9|2714.4|2714.1|1959
1769166000000|2026-01-23 11:00:00|2716.8|2716.5|2715.2|2714.9|2719.9|2719.6|2714.9|2714.6|3585
1769169600000|2026-01-23 12:00:00|2714.8|2714.5|2718.6|2718.3|2720.4|2720.1|2714.3|2714|2152
1769173200000|2026-01-23 13:00:00|2718.7|2718.4|2710.4|2710.1|2718.9|2718.6|2709.8|2709.5|3854
1769176800000|2026-01-23 14:00:00|2710.6|2710.3|2703.3|2703|2712.9|2712.6|2697.8|2697.5|29714
1769180400000|2026-01-23 15:00:00|2703.6|2703.3|2693|2692.7|2704.4|2704.1|2687.2|2686.9|33850
1769184000000|2026-01-23 16:00:00|2693.1|2692.8|2683.4|2683.1|2696.4|2696.1|2682.7|2682.4|21409
1769187600000|2026-01-23 17:00:00|2683.3|2683|2669.4|2669.1|2686.8|2686.5|2667.5|2667.2|21479
1769191200000|2026-01-23 18:00:00|2669.3|2669|2671.7|2671.4|2676.1|2675.8|2667.1|2666.8|16182
1769194800000|2026-01-23 19:00:00|2671.8|2671.5|2672.1|2671.8|2678.7|2678.4|2670.7|2670.4|12826
1769198400000|2026-01-23 20:00:00|2672|2671.7|2670.1|2669.8|2674.6|2674.3|2666.4|2666.1|36325
1769202000000|2026-01-23 21:00:00|2669.9|2669.6|2661.3|2660.3|2669.9|2669.6|2660.5|2660.2|12232
1769382000000|2026-01-25 23:00:00|2635.8|2635.5|2654.1|2653.8|2655.4|2655.1|2635.3|2635|3364
1769385600000|2026-01-26 00:00:00|2654.2|2653.9|2652.4|2652.1|2658.1|2657.8|2651.2|2650.9|1760
1769389200000|2026-01-26 01:00:00|2652.7|2652.4|2659.4|2659.1|2660.9|2660.6|2651.7|2651.4|2203
1769392800000|2026-01-26 02:00:00|2659.5|2659.2|2655.5|2655.2|2660.3|2660|2652.8|2652.5|1027
1769396400000|2026-01-26 03:00:00|2655.6|2655.3|2656.5|2656.2|2658.9|2658.6|2655|2654.7|835
1769400000000|2026-01-26 04:00:00|2656.4|2656.1|2656.8|2656.5|2658.9|2658.6|2655.3|2655|282
1769403600000|2026-01-26 05:00:00|2656.9|2656.6|2659.6|2659.3|2660.1|2659.8|2656.1|2655.8|295
1769407200000|2026-01-26 06:00:00|2659.7|2659.4|2660.9|2660.6|2662.7|2662.4|2659.5|2659.2|529
1769410800000|2026-01-26 07:00:00|2661|2660.7|2665|2664.7|2667|2666.7|2660.4|2660.1|1360
1769414400000|2026-01-26 08:00:00|2665.3|2665|2667.1|2666.8|2667.9|2667.6|2663.5|2663.2|2123
1769418000000|2026-01-26 09:00:00|2666.9|2666.6|2662.2|2661.9|2669|2668.7|2659|2658.7|2148
1769421600000|2026-01-26 10:00:00|2661.9|2661.6|2662.6|2662.3|2664.7|2664.4|2659.6|2659.3|1841
1769425200000|2026-01-26 11:00:00|2662.7|2662.4|2662.6|2662.3|2663.8|2663.5|2661.3|2661|1200
1769428800000|2026-01-26 12:00:00|2662.5|2662.2|2666.1|2665.8|2667.5|2667.2|2662.3|2662|1609
1769432400000|2026-01-26 13:00:00|2666.2|2665.9|2673.3|2673|2673.6|2673.3|2664.8|2664.5|5373
1769436000000|2026-01-26 14:00:00|2673.4|2673.1|2679.6|2679.3|2688.1|2687.8|2665.2|2664.9|36930
1769439600000|2026-01-26 15:00:00|2679.7|2679.4|2662.9|2662.6|2679.9|2679.6|2658.5|2658.2|28906
1769443200000|2026-01-26 16:00:00|2662.6|2662.3|2659|2658.7|2663.8|2663.5|2656.1|2655.8|22369
1769446800000|2026-01-26 17:00:00|2658.8|2658.5|2663.2|2662.9|2668.1|2667.8|2657.8|2657.5|12444
1769450400000|2026-01-26 18:00:00|2663|2662.7|2663.7|2663.4|2666.3|2666|2660.3|2660|7591
1769454000000|2026-01-26 19:00:00|2663.6|2663.3|2660.3|2660|2665.9|2665.6|2659.1|2658.8|7283
1769457600000|2026-01-26 20:00:00|2660.4|2660.1|2661.1|2660.8|2664.9|2664.6|2658.5|2658.2|21729
1769461200000|2026-01-26 21:00:00|2661.2|2660.9|2661.5|2660.5|2662.5|2662.2|2659.6|2659.3|6441
1769464800000|2026-01-26 22:00:00|2662.2|2661.2|2661.3|2660.3|2662.3|2661.3|2661.2|2660.2|0
1769468400000|2026-01-26 23:00:00|2659.6|2659.3|2660.1|2659.8|2661.2|2660.9|2657.3|2657|1220
1769472000000|2026-01-27 00:00:00|2660|2659.7|2660|2659.7|2661|2660.7|2658.7|2658.4|721
1769475600000|2026-01-27 01:00:00|2659.8|2659.5|2663.1|2662.8|2663.9|2663.6|2659.3|2659|590
1769479200000|2026-01-27 02:00:00|2663.2|2662.9|2667.4|2667.1|2667.7|2667.4|2663.1|2662.8|587
1769482800000|2026-01-27 03:00:00|2667.3|2667|2669|2668.7|2669.3|2669|2667|2666.7|541
1769486400000|2026-01-27 04:00:00|2669.1|2668.8|2670.4|2670.1|2672.4|2672.1|2668.7|2668.4|449
1769490000000|2026-01-27 05:00:00|2670.3|2670|2671.9|2671.6|2672.3|2672|2668.2|2667.9|231
1769493600000|2026-01-27 06:00:00|2671.8|2671.5|2671.1|2670.8|2672.7|2672.4|2670.5|2670.2|613
1769497200000|2026-01-27 07:00:00|2671.2|2670.9|2671.6|2671.3|2673.1|2672.8|2670.4|2670.1|549
1769500800000|2026-01-27 08:00:00|2671.5|2671.2|2669.3|2669|2672.7|2672.4|2667.8|2667.5|1498
1769504400000|2026-01-27 09:00:00|2669|2668.7|2670.1|2669.8|2671.9|2671.6|2668.6|2668.3|1978
1769508000000|2026-01-27 10:00:00|2670.2|2669.9|2670|2669.7|2672.8|2672.5|2669.6|2669.3|687
1769511600000|2026-01-27 11:00:00|2669.9|2669.6|2668.4|2668.1|2670.6|2670.3|2666.3|2666|1307
1769515200000|2026-01-27 12:00:00|2668.5|2668.2|2664.3|2664|2668.6|2668.3|2664.1|2663.8|1618
1769518800000|2026-01-27 13:00:00|2664.4|2664.1|2661.2|2660.9|2665.9|2665.6|2660.6|2660.3|3194
1769522400000|2026-01-27 14:00:00|2661.3|2661|2650.2|2649.9|2665.3|2665|2650.1|2649.8|25726
1769526000000|2026-01-27 15:00:00|2650.3|2650|2658.2|2657.9|2666.5|2666.2|2648.2|2647.9|29914
1769529600000|2026-01-27 16:00:00|2658.1|2657.8|2660.5|2660.2|2666.3|2666|2654.5|2654.2|14969
1769533200000|2026-01-27 17:00:00|2660.7|2660.4|2655.1|2654.8|2662.1|2661.8|2653.5|2653.2|10600
1769536800000|2026-01-27 18:00:00|2655.4|2655.1|2660.2|2659.9|2661|2660.7|2650.5|2650.2|8770
1769540400000|2026-01-27 19:00:00|2660|2659.7|2665.3|2665|2666|2665.7|2658.6|2658.3|7663
1769544000000|2026-01-27 20:00:00|2664.9|2664.6|2668.4|2668.1|2670|2669.7|2663.7|2663.4|19166
1769547600000|2026-01-27 21:00:00|2668.3|2668|2670.5|2669.5|2670.5|2670.1|2665.3|2665|7280
1769551200000|2026-01-27 22:00:00|2670.8|2669.8|2670.9|2669.9|2671.3|2670.3|2670.2|2669.2|0
1769554800000|2026-01-27 23:00:00|2670.8|2669.8|2669|2668.7|2670.8|2670.1|2668.6|2668.3|696
1769558400000|2026-01-28 00:00:00|2668.9|2668.6|2672.5|2672.2|2673.9|2673.6|2668.6|2668.3|1136
1769562000000|2026-01-28 01:00:00|2672.7|2672.4|2671.1|2670.8|2673.6|2673.3|2670.9|2670.6|744
1769565600000|2026-01-28 02:00:00|2671|2670.7|2673.2|2672.9|2673.3|2673|2670.4|2670.1|546
1769569200000|2026-01-28 03:00:00|2673.1|2672.8|2672.6|2672.3|2674.4|2674.1|2672.4|2672.1|551
1769572800000|2026-01-28 04:00:00|2672.7|2672.4|2674.1|2673.8|2674.2|2673.9|2672.4|2672.1|183
1769576400000|2026-01-28 05:00:00|2674.2|2673.9|2676.2|2675.9|2677.1|2676.8|2674.1|2673.8|379
1769580000000|2026-01-28 06:00:00|2677|2676.7|2677.1|2676.8|2680.6|2680.3|2674.2|2673.9|2156
1769583600000|2026-01-28 07:00:00|2677.2|2676.9|2679.4|2679.1|2679.6|2679.3|2676.1|2675.8|846
1769587200000|2026-01-28 08:00:00|2679.5|2679.2|2673.5|2673.2|2679.8|2679.5|2672|2671.7|2286
1769590800000|2026-01-28 09:00:00|2673.6|2673.3|2680.6|2680.3|2680.9|2680.6|2672.7|2672.4|1909
1769594400000|2026-01-28 10:00:00|2680.7|2680.4|2683.2|2682.9|2684.1|2683.8|2679.3|2679|1371
1769598000000|2026-01-28 11:00:00|2683.1|2682.8|2682.4|2682.1|2683.9|2683.6|2680.2|2679.9|1472
1769601600000|2026-01-28 12:00:00|2682.5|2682.2|2679.7|2679.4|2683.8|2683.5|2676.1|2675.8|2870
1769605200000|2026-01-28 13:00:00|2679.9|2679.6|2676.8|2676.5|2682|2681.7|2675.3|2675|2808
1769608800000|2026-01-28 14:00:00|2676.7|2676.4|2666.4|2666.1|2688|2687.7|2665.8|2665.5|29021
1769612400000|2026-01-28 15:00:00|2666.1|2665.8|2656.7|2656.4|2668.6|2668.3|2650.3|2650|32968
1769616000000|2026-01-28 16:00:00|2656.9|2656.6|2656.7|2656.4|2660.1|2659.8|2649.8|2649.5|16205
1769619600000|2026-01-28 17:00:00|2656.6|2656.3|2654.8|2654.5|2659.9|2659.6|2651|2650.7|12427
1769623200000|2026-01-28 18:00:00|2654.7|2654.4|2658|2657.7|2661.6|2661.3|2654.4|2654.1|7344
1769626800000|2026-01-28 19:00:00|2657.9|2657.6|2657.7|2657.4|2670.1|2669.8|2646.4|2646.1|21262
1769630400000|2026-01-28 20:00:00|2657.8|2657.5|2654.1|2653.8|2663.5|2663.2|2649.6|2649.3|29152
1769634000000|2026-01-28 21:00:00|2654|2653.7|2654.7|2653.7|2659.2|2658.9|2651.8|2651.5|13323
1769637600000|2026-01-28 22:00:00|2654.8|2653.8|2657.7|2656.7|2658.8|2657.8|2654.7|2653.7|0
1769641200000|2026-01-28 23:00:00|2652.2|2651.9|2647.7|2647.4|2657.1|2656.8|2646.9|2646.6|2450
1769644800000|2026-01-29 00:00:00|2648.2|2647.9|2645.5|2645.2|2649.1|2648.8|2642|2641.7|2402
1769648400000|2026-01-29 01:00:00|2645.4|2645.1|2643.4|2643.1|2646|2645.7|2640.2|2639.9|947
1769652000000|2026-01-29 02:00:00|2643.3|2643|2646.2|2645.9|2648.6|2648.3|2642.8|2642.5|789
1769655600000|2026-01-29 03:00:00|2646.3|2646|2648|2647.7|2649.8|2649.5|2646.3|2646|539
1769659200000|2026-01-29 04:00:00|2648.1|2647.8|2650|2649.7|2650.3|2650|2647.2|2646.9|322
1769662800000|2026-01-29 05:00:00|2649.9|2649.6|2651.3|2651|2652.5|2652.2|2648.8|2648.5|532
1769666400000|2026-01-29 06:00:00|2651.4|2651.1|2651.4|2651.1|2654.3|2654|2649.6|2649.3|638
1769670000000|2026-01-29 07:00:00|2651.3|2651|2655|2654.7|2655.8|2655.5|2649.1|2648.8|1048
1769673600000|2026-01-29 08:00:00|2654.9|2654.6|2656.4|2656.1|2659.4|2659.1|2651.8|2651.5|1987
1769677200000|2026-01-29 09:00:00|2656.5|2656.2|2657.3|2657|2663.9|2663.6|2656.4|2656.1|2285
1769680800000|2026-01-29 10:00:00|2657.2|2656.9|2655.4|2655.1|2661.1|2660.8|2655.1|2654.8|1683
1769684400000|2026-01-29 11:00:00|2655.6|2655.3|2664.3|2664|2666.8|2666.5|2654.7|2654.4|3755
1769688000000|2026-01-29 12:00:00|2663.9|2663.6|2662.7|2662.4|2665.6|2665.3|2659|2658.7|2284
1769691600000|2026-01-29 13:00:00|2662.6|2662.3|2664.1|2663.8|2664.9|2664.6|2657.6|2657.3|2995
1769695200000|2026-01-29 14:00:00|2663.9|2663.6|2651.2|2650.9|2671.6|2671.3|2650.5|2650.2|36749
1769698800000|2026-01-29 15:00:00|2650.9|2650.6|2625.4|2625.1|2651.4|2651.1|2617|2616.7|40959
1769702400000|2026-01-29 16:00:00|2624.9|2624.6|2639.3|2639|2641.4|2641.1|2615.2|2614.9|26153
1769706000000|2026-01-29 17:00:00|2639.2|2638.9|2637.5|2637.2|2652.2|2651.9|2636.4|2636.1|18260
1769709600000|2026-01-29 18:00:00|2637.3|2637|2639.3|2639|2648.2|2647.9|2633.2|2632.9|14077
1769713200000|2026-01-29 19:00:00|2639.2|2638.9|2639.3|2639|2652.2|2651.9|2637.9|2637.6|14598
1769716800000|2026-01-29 20:00:00|2640.2|2639.9|2653.4|2653.1|2654.7|2654.4|2639.3|2639|27810
1769720400000|2026-01-29 21:00:00|2653.3|2653|2647.7|2646.7|2655.6|2655.3|2646.7|2646.4|12161
1769724000000|2026-01-29 22:00:00|2647.8|2646.8|2649.3|2648.3|2650.5|2649.5|2647.7|2646.7|0
1769727600000|2026-01-29 23:00:00|2648.4|2648.1|2646.5|2646.2|2648.9|2648.6|2637.5|2637.2|2254
1769731200000|2026-01-30 00:00:00|2646.8|2646.5|2643|2642.7|2648.3|2648|2641.4|2641.1|1809
1769734800000|2026-01-30 01:00:00|2643.1|2642.8|2630.3|2630|2643.4|2643.1|2626.9|2626.6|2557
1769738400000|2026-01-30 02:00:00|2630.5|2630.2|2632.6|2632.3|2632.8|2632.5|2624|2623.7|2153
1769742000000|2026-01-30 03:00:00|2632.8|2632.5|2633.6|2633.3|2637.3|2637|2632.7|2632.4|1268
1769745600000|2026-01-30 04:00:00|2633.5|2633.2|2633.1|2632.8|2636.9|2636.6|2632.3|2632|357
1769749200000|2026-01-30 05:00:00|2633|2632.7|2629.3|2629|2634.8|2634.5|2629.2|2628.9|579
1769752800000|2026-01-30 06:00:00|2629.4|2629.1|2618.3|2618|2629.9|2629.6|2617.8|2617.5|2023
1769756400000|2026-01-30 07:00:00|2618.2|2617.9|2612.3|2612|2623.5|2623.2|2611.8|2611.5|2415
1769760000000|2026-01-30 08:00:00|2612.1|2611.8|2626.3|2626|2627.2|2626.9|2611.4|2611.1|5517
1769763600000|2026-01-30 09:00:00|2626.7|2626.4|2614.4|2614.1|2628.4|2628.1|2609.4|2609.1|3680
1769767200000|2026-01-30 10:00:00|2614.3|2614|2620.5|2620.2|2622.7|2622.4|2613.8|2613.5|2304
1769770800000|2026-01-30 11:00:00|2620.6|2620.3|2635.1|2634.8|2635.5|2635.2|2619.9|2619.6|3726
1769774400000|2026-01-30 12:00:00|2635.2|2634.9|2631.7|2631.4|2639|2638.7|2628.3|2628|4484
1769778000000|2026-01-30 13:00:00|2631.6|2631.3|2624.7|2624.4|2633.3|2633|2617.3|2617|6212
1769781600000|2026-01-30 14:00:00|2624.4|2624.1|2623.3|2623|2649.3|2649|2621.7|2621.4|35987
1769785200000|2026-01-30 15:00:00|2623.7|2623.4|2619.8|2619.5|2632.4|2632.1|2613.5|2613.2|35899
1769788800000|2026-01-30 16:00:00|2619.9|2619.6|2609.3|2609|2621|2620.7|2606|2605.7|22343
1769792400000|2026-01-30 17:00:00|2609.2|2608.9|2608.4|2608.1|2616.5|2616.2|2601.6|2601.3|22491
1769796000000|2026-01-30 18:00:00|2608.2|2607.9|2618.6|2618.3|2622.4|2622.1|2598.4|2598.1|25672
1769799600000|2026-01-30 19:00:00|2618.8|2618.5|2614.9|2614.6|2630|2629.7|2613.5|2613.2|28765
1769803200000|2026-01-30 20:00:00|2614.5|2614.2|2615.7|2615.4|2619.4|2619.1|2607.7|2607.4|57026
1769806800000|2026-01-30 21:00:00|2615.6|2615.3|2616.8|2615.8|2618.1|2617.8|2612.1|2611.8|12736
1769986800000|2026-02-01 23:00:00|2609.1|2608.8|2614|2613.7|2615.6|2615.3|2596.3|2596|4570
1769990400000|2026-02-02 00:00:00|2613.9|2613.6|2615.2|2614.9|2619.5|2619.2|2610|2609.7|2504
1769994000000|2026-02-02 01:00:00|2615.4|2615.1|2595.4|2595.1|2619.2|2618.9|2594.1|2593.8|4684
1769997600000|2026-02-02 02:00:00|2595.3|2595|2589.8|2589.5|2597.8|2597.5|2588.9|2588.6|2865
1770001200000|2026-02-02 03:00:00|2590|2589.7|2578.2|2577.9|2591.8|2591.5|2576.7|2576.4|3526
1770004800000|2026-02-02 04:00:00|2578.3|2578|2581.2|2580.9|2583.7|2583.4|2569.9|2569.6|3625
1770008400000|2026-02-02 05:00:00|2580.7|2580.4|2575.1|2574.8|2581.5|2581.2|2573.1|2572.8|1365
1770012000000|2026-02-02 06:00:00|2575|2574.7|2572|2571.7|2577.1|2576.8|2566.7|2566.4|2112
1770015600000|2026-02-02 07:00:00|2571.8|2571.5|2582.8|2582.5|2582.8|2582.5|2571.1|2570.8|2256
1770019200000|2026-02-02 08:00:00|2582.7|2582.4|2591.6|2591.3|2592.7|2592.4|2582|2581.7|3085
1770022800000|2026-02-02 09:00:00|2591.5|2591.2|2590.3|2590|2593.7|2593.4|2583.7|2583.4|3385
1770026400000|2026-02-02 10:00:00|2590.2|2589.9|2592.8|2592.5|2594.7|2594.4|2590|2589.7|2485
1770030000000|2026-02-02 11:00:00|2593|2592.7|2600.3|2600|2603.4|2603.1|2592.5|2592.2|3331
1770033600000|2026-02-02 12:00:00|2600.2|2599.9|2603.6|2603.3|2606.9|2606.6|2599.9|2599.6|4178
1770037200000|2026-02-02 13:00:00|2603.8|2603.5|2609.8|2609.5|2611.7|2611.4|2600.2|2599.9|5607
1770040800000|2026-02-02 14:00:00|2609.3|2609|2619.5|2619.2|2631.9|2631.6|2602.2|2601.9|37483
1770044400000|2026-02-02 15:00:00|2618.8|2618.5|2646.7|2646.4|2651.7|2651.4|2615.6|2615.3|34132
1770048000000|2026-02-02 16:00:00|2646.5|2646.2|2644.1|2643.8|2648.2|2647.9|2637.7|2637.4|13936
1770051600000|2026-02-02 17:00:00|2643.6|2643.3|2652.5|2652.2|2653.9|2653.6|2643.2|2642.9|12876
1770055200000|2026-02-02 18:00:00|2652.7|2652.4|2652.5|2652.2|2656.7|2656.4|2645.4|2645.1|12134
1770058800000|2026-02-02 19:00:00|2652.4|2652.1|2646.9|2646.6|2656.5|2656.2|2645.1|2644.8|11871
1770062400000|2026-02-02 20:00:00|2647|2646.7|2640.8|2640.5|2651.2|2650.9|2636.2|2635.9|37582
1770066000000|2026-02-02 21:00:00|2640.7|2640.4|2635.1|2634.1|2641.4|2641.1|2632.9|2632.6|11190
1770069600000|2026-02-02 22:00:00|2635.2|2634.2|2636.3|2635.3|2636.8|2635.8|2634.9|2633.9|0
1770073200000|2026-02-02 23:00:00|2637.2|2636.9|2642.3|2642|2644.2|2643.9|2635.9|2635.6|1682
1770076800000|2026-02-03 00:00:00|2642.4|2642.1|2643.7|2643.4|2646.2|2645.9|2638.6|2638.3|1215
1770080400000|2026-02-03 01:00:00|2643.8|2643.5|2642.2|2641.9|2644.7|2644.4|2640.8|2640.5|1028
1770084000000|2026-02-03 02:00:00|2642.1|2641.8|2639.3|2639|2642.1|2641.8|2636.9|2636.6|988
1770087600000|2026-02-03 03:00:00|2639.1|2638.8|2640.8|2640.5|2641.9|2641.6|2637.9|2637.6|739
1770091200000|2026-02-03 04:00:00|2640.9|2640.6|2644.2|2643.9|2645|2644.7|2640.9|2640.6|635
1770094800000|2026-02-03 05:00:00|2644.1|2643.8|2643.6|2643.3|2644.2|2643.9|2640.9|2640.6|401
1770098400000|2026-02-03 06:00:00|2643.7|2643.4|2643.1|2642.8|2645.5|2645.2|2642.6|2642.3|808
1770102000000|2026-02-03 07:00:00|2643|2642.7|2643.9|2643.6|2645.5|2645.2|2641.6|2641.3|1279
1770105600000|2026-02-03 08:00:00|2643.8|2643.5|2642.5|2642.2|2653.1|2652.8|2642|2641.7|4688
1770109200000|2026-02-03 09:00:00|2642.1|2641.8|2642.6|2642.3|2644.1|2643.8|2640.7|2640.4|2211
1770112800000|2026-02-03 10:00:00|2642.7|2642.4|2644.6|2644.3|2647|2646.7|2642.7|2642.4|2238
1770116400000|2026-02-03 11:00:00|2644.5|2644.2|2643.9|2643.6|2645.3|2645|2641.2|2640.9|1199
1770120000000|2026-02-03 12:00:00|2644|2643.7|2650|2649.7|2652.2|2651.9|2642.3|2642|2238
1770123600000|2026-02-03 13:00:00|2650.1|2649.8|2650.7|2650.4|2652|2651.7|2647.6|2647.3|3299
1770127200000|2026-02-03 14:00:00|2650.9|2650.6|2648.2|2647.9|2669.4|2669.1|2646.7|2646.4|42130
1770130800000|2026-02-03 15:00:00|2648|2647.7|2663.7|2663.4|2667.5|2667.2|2645.3|2645|34572
1770134400000|2026-02-03 16:00:00|2663.5|2663.2|2643.2|2642.9|2664|2663.7|2639.5|2639.2|23029
1770138000000|2026-02-03 17:00:00|2643.3|2643|2626.4|2626.1|2643.9|2643.6|2623.8|2623.5|24984
1770141600000|2026-02-03 18:00:00|2626.7|2626.4|2610.7|2610.4|2628.7|2628.4|2610.5|2610.2|19889
1770145200000|2026-02-03 19:00:00|2610.8|2610.5|2625.6|2625.3|2627.4|2627.1|2607|2606.7|29685
1770148800000|2026-02-03 20:00:00|2625|2624.7|2647.9|2647.6|2649.7|2649.4|2624.1|2623.8|41064
1770152400000|2026-02-03 21:00:00|2648.3|2648|2649.4|2648.4|2651.8|2651.5|2646.5|2646.2|14074
1770156000000|2026-02-03 22:00:00|2649|2648|2648.6|2647.6|2649.7|2648.7|2648.2|2647.2|0
1770159600000|2026-02-03 23:00:00|2648.4|2647.4|2648.9|2648.6|2652.3|2652|2645.9|2645.6|1294
1770163200000|2026-02-04 00:00:00|2649|2648.7|2647.1|2646.8|2650.4|2650.1|2646.2|2645.9|820
1770166800000|2026-02-04 01:00:00|2647.7|2647.4|2650.1|2649.8|2651.7|2651.4|2647.6|2647.3|892
1770170400000|2026-02-04 02:00:00|2650.8|2650.5|2650.6|2650.3|2654.8|2654.5|2648.5|2648.2|853
1770174000000|2026-02-04 03:00:00|2650.7|2650.4|2652|2651.7|2653.8|2653.5|2649.3|2649|592
1770177600000|2026-02-04 04:00:00|2651.9|2651.6|2651.4|2651.1|2653.6|2653.3|2650.9|2650.6|525
1770181200000|2026-02-04 05:00:00|2651.5|2651.2|2651.7|2651.4|2652.3|2652|2649.6|2649.3|264
1770184800000|2026-02-04 06:00:00|2651.6|2651.3|2654.3|2654|2656|2655.7|2650.7|2650.4|892
1770188400000|2026-02-04 07:00:00|2654.4|2654.1|2656.1|2655.8|2657.2|2656.9|2653.8|2653.5|682
1770192000000|2026-02-04 08:00:00|2656.2|2655.9|2653.2|2652.9|2659.2|2658.9|2651.1|2650.8|2116
1770195600000|2026-02-04 09:00:00|2652.9|2652.6|2654.8|2654.5|2657.1|2656.8|2650.1|2649.8|1725
1770199200000|2026-02-04 10:00:00|2654.2|2653.9|2661|2660.7|2661.3|2661|2653.7|2653.4|1892
1770202800000|2026-02-04 11:00:00|2661.1|2660.8|2662.3|2662|2663|2662.7|2656.9|2656.6|2833
1770206400000|2026-02-04 12:00:00|2662.4|2662.1|2659.7|2659.4|2663.8|2663.5|2659.4|2659.1|1673
1770210000000|2026-02-04 13:00:00|2659.3|2659|2660.1|2659.8|2666.1|2665.8|2656.4|2656.1|5688
1770213600000|2026-02-04 14:00:00|2659.8|2659.5|2643|2642.7|2667.7|2667.4|2641|2640.7|37913
1770217200000|2026-02-04 15:00:00|2641.6|2641.3|2633.5|2633.2|2656.3|2656|2627.3|2627|41548
1770220800000|2026-02-04 16:00:00|2633.6|2633.3|2621.8|2621.5|2636.5|2636.2|2608.6|2608.3|31488
1770224400000|2026-02-04 17:00:00|2621.2|2620.9|2601|2600.7|2624.2|2623.9|2594.1|2593.8|30308
1770228000000|2026-02-04 18:00:00|2600.9|2600.6|2601.4|2601.1|2607.3|2607|2591.8|2591.5|23421
1770231600000|2026-02-04 19:00:00|2602|2601.7|2634.3|2634|2635.1|2634.8|2595.8|2595.5|30228
1770235200000|2026-02-04 20:00:00|2634.2|2633.9|2625.8|2625.5|2635.4|2635.1|2623.6|2623.3|27969
1770238800000|2026-02-04 21:00:00|2625.7|2625.4|2632.2|2631.2|2637.1|2636.8|2625.6|2625.3|16420
1770242400000|2026-02-04 22:00:00|2632.3|2631.3|2628|2627|2633.1|2632.1|2627.2|2626.2|0
1770246000000|2026-02-04 23:00:00|2627.2|2626.2|2632.6|2632.3|2635.6|2635.3|2627.2|2626.2|1318
1770249600000|2026-02-05 00:00:00|2632.1|2631.8|2634.3|2634|2636.7|2636.4|2630.2|2629.9|1322
1770253200000|2026-02-05 01:00:00|2634.7|2634.4|2640.3|2640|2641.3|2641|2633.8|2633.5|1166
1770256800000|2026-02-05 02:00:00|2640.4|2640.1|2624.8|2624.5|2640.7|2640.4|2624.1|2623.8|2865
1770260400000|2026-02-05 03:00:00|2625.1|2624.8|2622.2|2621.9|2630.6|2630.3|2620.9|2620.6|1403
1770264000000|2026-02-05 04:00:00|2622.5|2622.2|2627.7|2627.4|2628.8|2628.5|2621.4|2621.1|883
1770267600000|2026-02-05 05:00:00|2627.8|2627.5|2624|2623.7|2628.4|2628.1|2622.5|2622.2|916
1770271200000|2026-02-05 06:00:00|2624.2|2623.9|2630.6|2630.3|2631|2630.7|2623.9|2623.6|711
1770274800000|2026-02-05 07:00:00|2630.5|2630.2|2628.8|2628.5|2633.1|2632.8|2628.6|2628.3|961
1770278400000|2026-02-05 08:00:00|2629.1|2628.8|2625.2|2624.9|2634.8|2634.5|2624.7|2624.4|2341
1770282000000|2026-02-05 09:00:00|2625.8|2625.5|2627.8|2627.5|2632.6|2632.3|2621.2|2620.9|1655
1770285600000|2026-02-05 10:00:00|2627.9|2627.6|2631.1|2630.8|2634.2|2633.9|2626.5|2626.2|1082
1770289200000|2026-02-05 11:00:00|2631.2|2630.9|2632.9|2632.6|2634.5|2634.2|2628.3|2628|1538
1770292800000|2026-02-05 12:00:00|2632.8|2632.5|2613.3|2613|2635.1|2634.8|2608.3|2608|7494
1770296400000|2026-02-05 13:00:00|2612.9|2612.6|2609.3|2609|2616.7|2616.4|2608.3|2608|5849
1770300000000|2026-02-05 14:00:00|2609.5|2609.2|2630.5|2630.2|2636.9|2636.6|2605.1|2604.8|39824
1770303600000|2026-02-05 15:00:00|2630.9|2630.6|2601.8|2601.5|2635.4|2635.1|2589|2588.7|44983
1770307200000|2026-02-05 16:00:00|2601.9|2601.6|2612|2611.7|2613.9|2613.6|2587|2586.7|24956
1770310800000|2026-02-05 17:00:00|2612.6|2612.3|2600.6|2600.3|2613.6|2613.3|2596.6|2596.3|17986
1770314400000|2026-02-05 18:00:00|2600.7|2600.4|2585.8|2585.5|2603.6|2603.3|2581.8|2581.5|19131
1770318000000|2026-02-05 19:00:00|2585.6|2585.3|2586.6|2586.3|2600.4|2600.1|2582.9|2582.6|17530
1770321600000|2026-02-05 20:00:00|2586.5|2586.2|2578.6|2578.3|2595.7|2595.4|2570.8|2570.5|39391
1770325200000|2026-02-05 21:00:00|2578.5|2578.2|2581.6|2580.6|2585.2|2584.9|2575.6|2575.3|17756
1770328800000|2026-02-05 22:00:00|2581.7|2580.7|2578.9|2577.9|2581.8|2580.8|2577.4|2576.4|0
1770332400000|2026-02-05 23:00:00|2577.5|2577.2|2572.9|2572.6|2578.6|2578.3|2571.7|2571.4|3321
1770336000000|2026-02-06 00:00:00|2572.6|2572.3|2576.6|2576.3|2576.9|2576.6|2560.7|2560.4|4121
1770339600000|2026-02-06 01:00:00|2576.9|2576.6|2589.7|2589.4|2589.7|2589.4|2573.2|2572.9|2643
1770343200000|2026-02-06 02:00:00|2589.8|2589.5|2590.2|2589.9|2593.1|2592.8|2588|2587.7|1879
1770346800000|2026-02-06 03:00:00|2590.1|2589.8|2586.9|2586.6|2591.8|2591.5|2584.7|2584.4|1212
1770350400000|2026-02-06 04:00:00|2586.8|2586.5|2583.3|2583|2587.9|2587.6|2581.4|2581.1|673
1770354000000|2026-02-06 05:00:00|2583.4|2583.1|2594.6|2594.3|2595.7|2595.4|2581.9|2581.6|1399
1770357600000|2026-02-06 06:00:00|2594.4|2594.1|2590.4|2590.1|2596.7|2596.4|2589.9|2589.6|1095
1770361200000|2026-02-06 07:00:00|2590.5|2590.2|2593.3|2593|2594.9|2594.6|2588.2|2587.9|1500
1770364800000|2026-02-06 08:00:00|2592.8|2592.5|2596.3|2596|2597.8|2597.5|2588.3|2588|2765
1770368400000|2026-02-06 09:00:00|2595.6|2595.3|2603.7|2603.4|2606.1|2605.8|2593.3|2593|4338
1770372000000|2026-02-06 10:00:00|2603.5|2603.2|2607.8|2607.5|2609.6|2609.3|2601.1|2600.8|1825
1770375600000|2026-02-06 11:00:00|2607.7|2607.4|2615|2614.7|2616|2615.7|2607.7|2607.4|4680
1770379200000|2026-02-06 12:00:00|2614.4|2614.1|2611.5|2611.2|2615.8|2615.5|2608|2607.7|4716
1770382800000|2026-02-06 13:00:00|2611.6|2611.3|2616|2615.7|2618.7|2618.4|2610.7|2610.4|4419
1770386400000|2026-02-06 14:00:00|2615.8|2615.5|2633.9|2633.6|2646|2645.7|2615.3|2615|50337
1770390000000|2026-02-06 15:00:00|2635|2634.7|2646|2645.7|2647.6|2647.3|2630.6|2630.3|44517
1770393600000|2026-02-06 16:00:00|2645.8|2645.5|2661.1|2660.8|2661.2|2660.9|2644.5|2644.2|26420
1770397200000|2026-02-06 17:00:00|2661.2|2660.9|2662.9|2662.6|2666.8|2666.5|2657.7|2657.4|20619
1770400800000|2026-02-06 18:00:00|2663|2662.7|2664.2|2663.9|2668.3|2668|2659.7|2659.4|15026
1770404400000|2026-02-06 19:00:00|2664.3|2664|2667.1|2666.8|2669.3|2669|2662.5|2662.2|12220
1770408000000|2026-02-06 20:00:00|2667|2666.7|2670.7|2670.4|2678|2677.7|2665.8|2665.5|37333
1770411600000|2026-02-06 21:00:00|2670.6|2670.3|2667.7|2666.7|2671.8|2671.5|2666.1|2665.8|13617
1770591600000|2026-02-08 23:00:00|2676.8|2676.5|2680|2679.7|2683.6|2683.3|2675.9|2675.6|2194
1770595200000|2026-02-09 00:00:00|2679.9|2679.6|2679.3|2679|2681.7|2681.4|2676.9|2676.6|1194
1770598800000|2026-02-09 01:00:00|2679.4|2679.1|2677.8|2677.5|2680.3|2680|2676.6|2676.3|1096
1770602400000|2026-02-09 02:00:00|2677.9|2677.6|2677.5|2677.2|2680.8|2680.5|2676.3|2676|1060
1770606000000|2026-02-09 03:00:00|2677.6|2677.3|2675.8|2675.5|2678.3|2678|2675.6|2675.3|581
1770609600000|2026-02-09 04:00:00|2675.9|2675.6|2675.4|2675.1|2677.5|2677.2|2674.4|2674.1|527
1770613200000|2026-02-09 05:00:00|2675.3|2675|2675.4|2675.1|2676.6|2676.3|2674.3|2674|436
1770616800000|2026-02-09 06:00:00|2675.5|2675.2|2672|2671.7|2675.8|2675.5|2670.5|2670.2|1381
1770620400000|2026-02-09 07:00:00|2672.2|2671.9|2669.9|2669.6|2672.8|2672.5|2667.7|2667.4|1067
1770624000000|2026-02-09 08:00:00|2670.4|2670.1|2672.4|2672.1|2676|2675.7|2669.8|2669.5|1514
1770627600000|2026-02-09 09:00:00|2672.3|2672|2671.9|2671.6|2675.9|2675.6|2671.1|2670.8|1613
1770631200000|2026-02-09 10:00:00|2672|2671.7|2665.6|2665.3|2673.2|2672.9|2659.5|2659.2|3288
1770634800000|2026-02-09 11:00:00|2665.8|2665.5|2663.3|2663|2666.8|2666.5|2662.5|2662.2|1921
1770638400000|2026-02-09 12:00:00|2663.9|2663.6|2670.6|2670.3|2670.7|2670.4|2661.7|2661.4|2794
1770642000000|2026-02-09 13:00:00|2670.7|2670.4|2670.2|2669.9|2674.6|2674.3|2669.3|2669|4491
1770645600000|2026-02-09 14:00:00|2670.6|2670.3|2660.4|2660.1|2670.9|2670.6|2654|2653.7|36939
1770649200000|2026-02-09 15:00:00|2660.2|2659.9|2688.8|2688.5|2688.9|2688.6|2659.3|2659|28057
1770652800000|2026-02-09 16:00:00|2688.7|2688.4|2693.2|2692.9|2695|2694.7|2688.5|2688.2|14326
1770656400000|2026-02-09 17:00:00|2693.1|2692.8|2689.2|2688.9|2697.8|2697.5|2688.6|2688.3|11260
1770660000000|2026-02-09 18:00:00|2689.3|2689|2690.2|2689.9|2692.6|2692.3|2680.9|2680.6|11930
1770663600000|2026-02-09 19:00:00|2690.3|2690|2694.4|2694.1|2695.3|2695|2688.6|2688.3|7326
1770667200000|2026-02-09 20:00:00|2694|2693.7|2688.4|2688.1|2695|2694.7|2687.5|2687.2|26122
1770670800000|2026-02-09 21:00:00|2688.3|2688|2688.1|2687.1|2689.9|2689.6|2687.1|2686.8|8176
1770674400000|2026-02-09 22:00:00|2688|2687|2689.6|2688.6|2689.6|2688.6|2688|2687|0
1770678000000|2026-02-09 23:00:00|2689.1|2688.1|2685.1|2684.8|2690.7|2690.4|2684.3|2684|1227
1770681600000|2026-02-10 00:00:00|2685.2|2684.9|2687.1|2686.8|2687.8|2687.5|2683.7|2683.4|798
1770685200000|2026-02-10 01:00:00|2687.4|2687.1|2689|2688.7|2689.7|2689.4|2685.5|2685.2|824
1770688800000|2026-02-10 02:00:00|2689.1|2688.8|2687|2686.7|2689.5|2689.2|2685.8|2685.5|493
1770692400000|2026-02-10 03:00:00|2686.9|2686.6|2686.6|2686.3|2688|2687.7|2684.9|2684.6|353
1770696000000|2026-02-10 04:00:00|2686.7|2686.4|2688.8|2688.5|2689.3|2689|2686.6|2686.3|294
1770699600000|2026-02-10 05:00:00|2688.9|2688.6|2689|2688.7|2689.7|2689.4|2686.4|2686.1|221
1770703200000|2026-02-10 06:00:00|2688.9|2688.6|2686.3|2686|2689|2688.7|2685|2684.7|445
1770706800000|2026-02-10 07:00:00|2686.5|2686.2|2688.5|2688.2|2689.5|2689.2|2686|2685.7|697
1770710400000|2026-02-10 08:00:00|2688.4|2688.1|2692.1|2691.8|2692.3|2692|2686.4|2686.1|1426
1770714000000|2026-02-10 09:00:00|2691.9|2691.6|2693.8|2693.5|2697.6|2697.3|2691.9|2691.6|1532
1770717600000|2026-02-10 10:00:00|2693.7|2693.4|2692.7|2692.4|2694.9|2694.6|2692.4|2692.1|566
1770721200000|2026-02-10 11:00:00|2692.6|2692.3|2692.9|2692.6|2693.6|2693.3|2690.4|2690.1|730
1770724800000|2026-02-10 12:00:00|2693|2692.7|2688.9|2688.6|2697.3|2697|2688.5|2688.2|1588
1770728400000|2026-02-10 13:00:00|2689.2|2688.9|2688.9|2688.6|2690.9|2690.6|2684.2|2683.9|5035
1770732000000|2026-02-10 14:00:00|2688.8|2688.5|2691|2690.7|2698.4|2698.1|2681.3|2681|26475
1770735600000|2026-02-10 15:00:00|2691.2|2690.9|2694.8|2694.5|2701.2|2700.9|2685|2684.7|20602
1770739200000|2026-02-10 16:00:00|2694.9|2694.6|2699.4|2699.1|2702|2701.7|2692.9|2692.6|16462
1770742800000|2026-02-10 17:00:00|2699.3|2699|2703.8|2703.5|2705.1|2704.8|2697.3|2697|9088
1770746400000|2026-02-10 18:00:00|2703.6|2703.3|2685.1|2684.8|2703.7|2703.4|2681.6|2681.3|14195
1770750000000|2026-02-10 19:00:00|2685.5|2685.2|2687.4|2687.1|2690.5|2690.2|2683.5|2683.2|8972
1770753600000|2026-02-10 20:00:00|2686.7|2686.4|2681.8|2681.5|2690.4|2690.1|2678.4|2678.1|24322
1770757200000|2026-02-10 21:00:00|2681.7|2681.4|2685.8|2684.8|2686.8|2686.5|2680.7|2680.4|8059
1770760800000|2026-02-10 22:00:00|2685.7|2684.7|2685.6|2684.6|2685.9|2684.9|2685.3|2684.3|0
1770764400000|2026-02-10 23:00:00|2686.7|2685.7|2686.7|2686.4|2687|2686.7|2685.1|2684.8|875
1770768000000|2026-02-11 00:00:00|2686.8|2686.5|2687.6|2687.3|2688.6|2688.3|2686.3|2686|430
1770771600000|2026-02-11 01:00:00|2687.8|2687.5|2689.4|2689.1|2690.2|2689.9|2687.1|2686.8|544
1770775200000|2026-02-11 02:00:00|2689.5|2689.2|2689.5|2689.2|2690.3|2690|2687.7|2687.4|663
1770778800000|2026-02-11 03:00:00|2690|2689.7|2691.8|2691.5|2691.8|2691.5|2687.7|2687.4|411
1770782400000|2026-02-11 04:00:00|2691.7|2691.4|2688.2|2687.9|2692.6|2692.3|2687.1|2686.8|423
1770786000000|2026-02-11 05:00:00|2688.1|2687.8|2687|2686.7|2689.6|2689.3|2686.8|2686.5|207
1770789600000|2026-02-11 06:00:00|2687.2|2686.9|2687|2686.7|2689.1|2688.8|2686.6|2686.3|317
1770793200000|2026-02-11 07:00:00|2687.1|2686.8|2687.6|2687.3|2689.2|2688.9|2685.7|2685.4|432
1770796800000|2026-02-11 08:00:00|2687.5|2687.2|2689.4|2689.1|2690.2|2689.9|2684.6|2684.3|1022
1770800400000|2026-02-11 09:00:00|2689.3|2689|2687|2686.7|2691.9|2691.6|2686.1|2685.8|1017
1770804000000|2026-02-11 10:00:00|2686.9|2686.6|2685.9|2685.6|2687.2|2686.9|2681.5|2681.2|1109
1770807600000|2026-02-11 11:00:00|2686.1|2685.8|2684.2|2683.9|2688.8|2688.5|2684.1|2683.8|1524
1770811200000|2026-02-11 12:00:00|2684.1|2683.8|2686|2685.7|2688.6|2688.3|2684.1|2683.8|1640
1770814800000|2026-02-11 13:00:00|2686.1|2685.8|2708.4|2708.1|2713.4|2713.1|2685.2|2684.9|14900
1770818400000|2026-02-11 14:00:00|2708.3|2708|2679.2|2678.9|2709.5|2709.2|2676|2675.7|33468
1770822000000|2026-02-11 15:00:00|2679.5|2679.2|2652|2651.7|2680|2679.7|2640.5|2640.2|53676
1770825600000|2026-02-11 16:00:00|2652.1|2651.8|2659.6|2659.3|2666.7|2666.4|2647|2646.7|23514
1770829200000|2026-02-11 17:00:00|2659.7|2659.4|2655.9|2655.6|2665.5|2665.2|2654.7|2654.4|12633
1770832800000|2026-02-11 18:00:00|2655.7|2655.4|2657.4|2657.1|2659.3|2659|2647.4|2647.1|12577
1770836400000|2026-02-11 19:00:00|2657.2|2656.9|2668.5|2668.2|2671.2|2670.9|2656.4|2656.1|14667
1770840000000|2026-02-11 20:00:00|2668.4|2668.1|2668.9|2668.6|2671.1|2670.8|2661.8|2661.5|23170
1770843600000|2026-02-11 21:00:00|2669.3|2669|2672.7|2671.7|2674|2673.7|2668.7|2668.4|7818
1770847200000|2026-02-11 22:00:00|2673.4|2672.4|2673.2|2672.2|2673.4|2672.4|2672.6|2671.6|0
1770850800000|2026-02-11 23:00:00|2672.9|2672.6|2669.8|2669.5|2676|2675.7|2667.5|2667.2|978
1770854400000|2026-02-12 00:00:00|2669.7|2669.4|2671.5|2671.2|2672.6|2672.3|2667.2|2666.9|854
1770858000000|2026-02-12 01:00:00|2671.7|2671.4|2675.7|2675.4|2677.2|2676.9|2671.3|2671|641
1770861600000|2026-02-12 02:00:00|2675.8|2675.5|2676.7|2676.4|2677.1|2676.8|2673.5|2673.2|303
1770865200000|2026-02-12 03:00:00|2676.8|2676.5|2679.9|2679.6|2680.1|2679.8|2676.2|2675.9|558
1770868800000|2026-02-12 04:00:00|2680.2|2679.9|2680.8|2680.5|2682.4|2682.1|2679.4|2679.1|424
1770872400000|2026-02-12 05:00:00|2680.9|2680.6|2682.1|2681.8|2682.7|2682.4|2680.8|2680.5|313
1770876000000|2026-02-12 06:00:00|2682|2681.7|2679.5|2679.2|2682.1|2681.8|2678.2|2677.9|523
1770879600000|2026-02-12 07:00:00|2679.6|2679.3|2683.1|2682.8|2683.2|2682.9|2679.6|2679.3|540
1770883200000|2026-02-12 08:00:00|2683.7|2683.4|2682.4|2682.1|2683.9|2683.6|2679.7|2679.4|1161
1770886800000|2026-02-12 09:00:00|2682.3|2682|2684.6|2684.3|2685.9|2685.6|2681.4|2681.1|898
1770890400000|2026-02-12 10:00:00|2684.4|2684.1|2683.4|2683.1|2686|2685.7|2681.9|2681.6|675
1770894000000|2026-02-12 11:00:00|2682.9|2682.6|2686.8|2686.5|2687.8|2687.5|2682.9|2682.6|1064
1770897600000|2026-02-12 12:00:00|2686.7|2686.4|2686.8|2686.5|2689.1|2688.8|2683.9|2683.6|1557
1770901200000|2026-02-12 13:00:00|2686.7|2686.4|2690.9|2690.6|2693.6|2693.3|2684.1|2683.8|3490
1770904800000|2026-02-12 14:00:00|2691|2690.7|2669.1|2668.8|2694.5|2694.2|2665.7|2665.4|34134
1770908400000|2026-02-12 15:00:00|2669.4|2669.1|2648|2647.7|2675.6|2675.3|2647.8|2647.5|26411
1770912000000|2026-02-12 16:00:00|2648.1|2647.8|2619.4|2619.1|2650.6|2650.3|2611.5|2611.2|47746
1770915600000|2026-02-12 17:00:00|2619.5|2619.2|2606.5|2606.2|2622.7|2622.4|2606.2|2605.9|23541
1770919200000|2026-02-12 18:00:00|2606.4|2606.1|2618.9|2618.6|2622.9|2622.6|2603|2602.7|20027
1770922800000|2026-02-12 19:00:00|2618.7|2618.4|2626.7|2626.4|2630.3|2630|2614.3|2614|16678
1770926400000|2026-02-12 20:00:00|2626.8|2626.5|2614.8|2614.5|2629.9|2629.6|2610|2609.7|30323
1770930000000|2026-02-12 21:00:00|2614.2|2613.9|2616.4|2615.4|2617.8|2617.5|2611.3|2611|10175
1770933600000|2026-02-12 22:00:00|2616.2|2615.2|2617|2616|2617.1|2616.1|2614.9|2613.9|0
1770937200000|2026-02-12 23:00:00|2615.3|2615|2615.8|2615.5|2617.7|2617.4|2610.2|2609.9|2104
1770940800000|2026-02-13 00:00:00|2615.4|2615.1|2610.7|2610.4|2620|2619.7|2609.4|2609.1|1851
1770944400000|2026-02-13 01:00:00|2610.9|2610.6|2616.5|2616.2|2620.3|2620|2610.9|2610.6|1492
1770948000000|2026-02-13 02:00:00|2616.4|2616.1|2618.8|2618.5|2619.8|2619.5|2616.4|2616.1|984
1770951600000|2026-02-13 03:00:00|2618.9|2618.6|2614.6|2614.3|2620.1|2619.8|2614.2|2613.9|625
1770955200000|2026-02-13 04:00:00|2614.8|2614.5|2614.1|2613.8|2618.5|2618.2|2613.9|2613.6|615
1770958800000|2026-02-13 05:00:00|2614.2|2613.9|2608.9|2608.6|2614.7|2614.4|2606.7|2606.4|977
1770962400000|2026-02-13 06:00:00|2609|2608.7|2608.3|2608|2609.8|2609.5|2602.1|2601.8|1260
1770966000000|2026-02-13 07:00:00|2608.5|2608.2|2609.8|2609.5|2613.5|2613.2|2605.9|2605.6|1663
1770969600000|2026-02-13 08:00:00|2609.7|2609.4|2611.5|2611.2|2613.9|2613.6|2603.4|2603.1|2237
1770973200000|2026-02-13 09:00:00|2611.6|2611.3|2611.3|2611|2616.2|2615.9|2607.8|2607.5|1499
1770976800000|2026-02-13 10:00:00|2611.1|2610.8|2610.7|2610.4|2617.1|2616.8|2610.3|2610|1225
1770980400000|2026-02-13 11:00:00|2610.9|2610.6|2611.3|2611|2612.1|2611.8|2605.7|2605.4|2418
1770984000000|2026-02-13 12:00:00|2611.1|2610.8|2612.3|2612|2616.1|2615.8|2607.5|2607.2|2930
1770987600000|2026-02-13 13:00:00|2612.2|2611.9|2624.3|2624|2633.7|2633.4|2607.4|2607.1|13342
1770991200000|2026-02-13 14:00:00|2624.2|2623.9|2622.3|2622|2634.4|2634.1|2603.1|2602.8|39873
1770994800000|2026-02-13 15:00:00|2622.7|2622.4|2653.3|2653|2654.5|2654.2|2621.9|2621.6|43276
1770998400000|2026-02-13 16:00:00|2653.6|2653.3|2661|2660.7|2665.8|2665.5|2652.4|2652.1|22011
1771002000000|2026-02-13 17:00:00|2661.1|2660.8|2661.6|2661.3|2670.3|2670|2660|2659.7|12710
1771005600000|2026-02-13 18:00:00|2661.7|2661.4|2656.5|2656.2|2667.1|2666.8|2655.4|2655.1|12457
1771009200000|2026-02-13 19:00:00|2656.6|2656.3|2646.8|2646.5|2660.9|2660.6|2645.6|2645.3|12153
1771012800000|2026-02-13 20:00:00|2647|2646.7|2648|2647.7|2653.7|2653.4|2639.6|2639.3|33512
1771016400000|2026-02-13 21:00:00|2647.8|2647.5|2645.8|2644.8|2648.6|2648.3|2644.5|2644.2|8703
1771196400000|2026-02-15 23:00:00|2649|2648.7|2648.2|2647.9|2649.4|2649.1|2641.7|2641.4|1444
1771200000000|2026-02-16 00:00:00|2648.1|2647.8|2647.3|2647|2648.8|2648.5|2645.1|2644.8|590
1771203600000|2026-02-16 01:00:00|2647.4|2647.1|2650.2|2649.9|2651|2650.7|2646.5|2646.2|445
1771207200000|2026-02-16 02:00:00|2650.3|2650|2647.5|2647.2|2650.9|2650.6|2647|2646.7|278
1771210800000|2026-02-16 03:00:00|2647.8|2647.5|2646.8|2646.5|2647.9|2647.6|2646.1|2645.8|124