1733356800000|2024-12-05 00:00:00|6081.11|6080.41|6078.74|6078.04|6081.11|6080.41|6078.49|6077.79|5753
1733360400000|2024-12-05 01:00:00|6078.99|6078.29|6082.95|6082.25|6083.83|6083.13|6078.24|6077.54|5432
1733364000000|2024-12-05 02:00:00|6083.08|6082.38|6081.08|6080.38|6084.33|6083.63|6080.83|6080.13|4332
1733367600000|2024-12-05 03:00:00|6081.2|6080.5|6083.33|6082.63|6083.58|6082.88|6080.83|6080.13|3210
1733371200000|2024-12-05 04:00:00|6083.2|6082.5|6081.83|6081.13|6083.2|6082.5|6080.33|6079.63|2480
1733374800000|2024-12-05 05:00:00|6082.08|6081.38|6084.08|6083.38|6084.08|6083.38|6081.58|6080.88|2260
1733378400000|2024-12-05 06:00:00|6084.33|6083.63|6083.83|6083.13|6084.95|6084.25|6083.08|6082.38|3725
1733382000000|2024-12-05 07:00:00|6083.7|6083|6082.08|6081.38|6084.08|6083.38|6081.58|6080.88|5454
1733385600000|2024-12-05 08:00:00|6082.33|6081.63|6083.58|6082.88|6085.58|6084.88|6081.08|6080.38|13016
1733389200000|2024-12-05 09:00:00|6083.33|6082.63|6083.58|6082.88|6084.08|6083.38|6080.83|6080.13|8418
1733392800000|2024-12-05 10:00:00|6083.7|6083|6082.08|6081.38|6085.58|6084.88|6081.08|6080.38|7008
1733396400000|2024-12-05 11:00:00|6081.95|6081.25|6082.83|6082.13|6084.83|6084.13|6081.7|6081|6251
1733400000000|2024-12-05 12:00:00|6083.08|6082.38|6085.83|6085.13|6086.08|6085.38|6082.83|6082.13|10964
1733403600000|2024-12-05 13:00:00|6086.08|6085.38|6084.08|6083.38|6086.08|6085.38|6080.58|6079.88|19606
1733407200000|2024-12-05 14:00:00|6084.33|6083.63|6087.73|6087.23|6088.48|6087.98|6083.58|6082.88|101334
1733410800000|2024-12-05 15:00:00|6087.98|6087.48|6079.68|6079.18|6092.48|6091.98|6078.18|6077.68|168705
1733414400000|2024-12-05 16:00:00|6079.43|6078.93|6087.68|6087.18|6087.68|6087.18|6078.68|6078.18|95702
1733418000000|2024-12-05 17:00:00|6087.43|6086.93|6094.18|6093.68|6094.93|6094.43|6086.43|6085.93|81552
1733421600000|2024-12-05 18:00:00|6093.93|6093.43|6083.93|6083.43|6094.43|6093.93|6078.68|6078.18|146489
1733425200000|2024-12-05 19:00:00|6084.18|6083.68|6082.18|6081.68|6086.93|6086.43|6079.43|6078.93|98916
1733428800000|2024-12-05 20:00:00|6081.43|6080.93|6076.76|6076.26|6084.26|6083.76|6073.51|6073.01|208999
1733432400000|2024-12-05 21:00:00|6076.08|6075.58|6073.64|6072.14|6076.43|6075.73|6068.93|6068.23|47017
1733436000000|2024-12-05 22:00:00|6073.6|6072.1|6073.23|6071.73|6073.78|6072.28|6072.22|6070.72|44
1733439600000|2024-12-05 23:00:00|6072.8|6072.1|6074.16|6073.46|6074.79|6074.09|6066.93|6066.23|5863
1733443200000|2024-12-06 00:00:00|6074.29|6073.59|6072.79|6072.09|6074.29|6073.59|6070.79|6070.09|3895
1733446800000|2024-12-06 01:00:00|6072.54|6071.84|6073.04|6072.34|6074.16|6073.46|6071.29|6070.59|5679
1733450400000|2024-12-06 02:00:00|6073.16|6072.46|6075.29|6074.59|6076.54|6075.84|6072.41|6071.71|3467
1733454000000|2024-12-06 03:00:00|6075.16|6074.46|6072.54|6071.84|6075.79|6075.09|6072.41|6071.71|3202
1733457600000|2024-12-06 04:00:00|6072.41|6071.71|6074.54|6073.84|6074.79|6074.09|6070.54|6069.84|4013
1733461200000|2024-12-06 05:00:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6073.04|6072.34|2183
1733464800000|2024-12-06 06:00:00|6074.66|6073.96|6074.79|6074.09|6076.04|6075.34|6074.29|6073.59|2288
1733468400000|2024-12-06 07:00:00|6075.04|6074.34|6075.04|6074.34|6076.54|6075.84|6074.04|6073.34|4223
1733472000000|2024-12-06 08:00:00|6074.79|6074.09|6077.29|6076.59|6078.79|6078.09|6074.04|6073.34|8707
1733475600000|2024-12-06 09:00:00|6076.79|6076.09|6074.79|6074.09|6077.79|6077.09|6073.29|6072.59|7454
1733479200000|2024-12-06 10:00:00|6075.04|6074.34|6070.54|6069.84|6075.79|6075.09|6070.29|6069.59|5898
1733482800000|2024-12-06 11:00:00|6070.79|6070.09|6072.54|6071.84|6072.79|6072.09|6068.41|6067.71|7732
1733486400000|2024-12-06 12:00:00|6072.29|6071.59|6073.54|6072.84|6076.41|6075.71|6071.79|6071.09|10277
1733490000000|2024-12-06 13:00:00|6073.79|6073.09|6084.54|6083.84|6090.54|6089.84|6066.29|6065.59|54949
1733493600000|2024-12-06 14:00:00|6084.66|6083.96|6100.06|6099.56|6100.19|6099.69|6083.04|6082.34|145215
1733497200000|2024-12-06 15:00:00|6099.81|6099.31|6096.59|6096.09|6100.09|6099.59|6092.34|6091.84|146839
1733500800000|2024-12-06 16:00:00|6096.84|6096.34|6087.84|6087.34|6097.09|6096.59|6085.34|6084.84|132745
1733504400000|2024-12-06 17:00:00|6088.09|6087.59|6083.34|6082.84|6088.34|6087.84|6080.34|6079.84|112194
1733508000000|2024-12-06 18:00:00|6083.09|6082.59|6090.09|6089.59|6093.59|6093.09|6082.59|6082.09|104286
1733511600000|2024-12-06 19:00:00|6089.84|6089.34|6083.09|6082.59|6090.34|6089.84|6079.84|6079.34|102357
1733515200000|2024-12-06 20:00:00|6082.84|6082.34|6088.34|6087.84|6090.84|6090.34|6081.09|6080.59|155390
1733518800000|2024-12-06 21:00:00|6087.48|6086.98|6085.76|6084.26|6088.33|6087.63|6084.58|6083.88|48805
1733522400000|2024-12-06 22:00:00|||||||||4
1733698800000|2024-12-08 23:00:00|6085.76|6085.06|6091.14|6090.44|6092.64|6091.94|6085.14|6084.44|7314
1733702400000|2024-12-09 00:00:00|6090.89|6090.19|6087.39|6086.69|6091.39|6090.69|6086.64|6085.94|4595
1733706000000|2024-12-09 01:00:00|6087.51|6086.81|6087.64|6086.94|6088.14|6087.44|6083.89|6083.19|5396
1733709600000|2024-12-09 02:00:00|6087.76|6087.06|6086.89|6086.19|6088.64|6087.94|6085.39|6084.69|3568
1733713200000|2024-12-09 03:00:00|6087.01|6086.31|6084.89|6084.19|6087.64|6086.94|6084.64|6083.94|3080
1733716800000|2024-12-09 04:00:00|6084.64|6083.94|6084.14|6083.44|6085.64|6084.94|6083.14|6082.44|2693
1733720400000|2024-12-09 05:00:00|6084.01|6083.31|6085.14|6084.44|6085.39|6084.69|6083.64|6082.94|2573
1733724000000|2024-12-09 06:00:00|6085.01|6084.31|6085.89|6085.19|6086.89|6086.19|6084.89|6084.19|2431
1733727600000|2024-12-09 07:00:00|6085.76|6085.06|6093.14|6092.44|6094.14|6093.44|6084.64|6083.94|9497
1733731200000|2024-12-09 08:00:00|6093.01|6092.31|6093.39|6092.69|6095.39|6094.69|6090.64|6089.94|11346
1733734800000|2024-12-09 09:00:00|6093.26|6092.56|6085.89|6085.19|6093.39|6092.69|6084.51|6083.81|13095
1733738400000|2024-12-09 10:00:00|6085.64|6084.94|6083.26|6082.56|6086.01|6085.31|6082.14|6081.44|8726
1733742000000|2024-12-09 11:00:00|6083.14|6082.44|6084.64|6083.94|6085.26|6084.56|6078.39|6077.69|18816
1733745600000|2024-12-09 12:00:00|6084.89|6084.19|6086.64|6085.94|6088.39|6087.69|6083.14|6082.44|13725
1733749200000|2024-12-09 13:00:00|6086.14|6085.44|6086.14|6085.44|6087.64|6086.94|6083.89|6083.19|12875
1733752800000|2024-12-09 14:00:00|6086.26|6085.56|6083.04|6082.54|6088.14|6087.44|6080.54|6080.04|116963
1733756400000|2024-12-09 15:00:00|6082.79|6082.29|6062.29|6061.79|6084.04|6083.54|6061.04|6060.54|245557
1733760000000|2024-12-09 16:00:00|6062.54|6062.04|6068.54|6068.04|6069.54|6069.04|6054.79|6054.29|184767
1733763600000|2024-12-09 17:00:00|6068.29|6067.79|6061.79|6061.29|6069.04|6068.54|6061.29|6060.79|96160
1733767200000|2024-12-09 18:00:00|6061.54|6061.04|6068.54|6068.04|6072.79|6072.29|6058.79|6058.29|103144
1733770800000|2024-12-09 19:00:00|6068.29|6067.79|6058.54|6058.04|6068.54|6068.04|6053.79|6053.29|117329
1733774400000|2024-12-09 20:00:00|6058.79|6058.29|6055.54|6055.04|6059.16|6058.66|6049.79|6049.29|234922
1733778000000|2024-12-09 21:00:00|6055.42|6054.92|6052.43|6050.93|6055.52|6054.92|6049.77|6049.07|58381
1733781600000|2024-12-09 22:00:00|6052.61|6051.11|6055.66|6054.16|6055.7|6054.2|6052.61|6051.11|0
1733785200000|2024-12-09 23:00:00|6054.68|6053.98|6052.31|6051.61|6055.18|6054.48|6050.81|6050.11|6440
1733788800000|2024-12-10 00:00:00|6052.18|6051.48|6053.06|6052.36|6053.56|6052.86|6050.81|6050.11|6192
1733792400000|2024-12-10 01:00:00|6053.18|6052.48|6050.81|6050.11|6053.81|6053.11|6050.06|6049.36|8316
1733796000000|2024-12-10 02:00:00|6050.93|6050.23|6051.06|6050.36|6052.06|6051.36|6050.56|6049.86|3443
1733799600000|2024-12-10 03:00:00|6051.18|6050.48|6052.56|6051.86|6053.31|6052.61|6051.06|6050.36|3017
1733803200000|2024-12-10 04:00:00|6052.68|6051.98|6051.56|6050.86|6053.06|6052.36|6051.06|6050.36|2026
1733806800000|2024-12-10 05:00:00|6051.81|6051.11|6052.5|6051.8|6054.5|6053.8|6051.25|6050.55|5660
1733810400000|2024-12-10 06:00:00|6052.25|6051.55|6052|6051.3|6053.87|6053.17|6051|6050.3|2788
1733814000000|2024-12-10 07:00:00|6052.12|6051.42|6052.75|6052.05|6054.87|6054.17|6052|6051.3|4404
1733817600000|2024-12-10 08:00:00|6053|6052.3|6051.25|6050.55|6054.12|6053.42|6050.25|6049.55|11319
1733821200000|2024-12-10 09:00:00|6051.12|6050.42|6050.75|6050.05|6051.5|6050.8|6048.5|6047.8|10632
1733824800000|2024-12-10 10:00:00|6050.87|6050.17|6057|6056.3|6057.25|6056.55|6050.75|6050.05|8540
1733828400000|2024-12-10 11:00:00|6056.75|6056.05|6060.25|6059.55|6062|6061.3|6056.75|6056.05|9581
1733832000000|2024-12-10 12:00:00|6060.5|6059.8|6061.75|6061.05|6062.5|6061.8|6059.5|6058.8|13837
1733835600000|2024-12-10 13:00:00|6061.5|6060.8|6057.5|6056.8|6062|6061.3|6056.25|6055.55|24543
1733839200000|2024-12-10 14:00:00|6057.75|6057.05|6059.4|6058.9|6063.5|6062.8|6051.9|6051.4|156849
1733842800000|2024-12-10 15:00:00|6059.15|6058.65|6058.88|6058.38|6066|6065.5|6057.52|6057.02|161017
1733846400000|2024-12-10 16:00:00|6059.13|6058.63|6054.63|6054.13|6061.88|6061.38|6052.13|6051.63|156311
1733850000000|2024-12-10 17:00:00|6054.88|6054.38|6052.38|6051.88|6059.13|6058.63|6050.88|6050.38|118203
1733853600000|2024-12-10 18:00:00|6052.13|6051.63|6049.63|6049.13|6055.13|6054.63|6049.5|6049|94269
1733857200000|2024-12-10 19:00:00|6049.38|6048.88|6045.88|6045.38|6050.13|6049.63|6044.88|6044.38|118353
1733860800000|2024-12-10 20:00:00|6046|6045.5|6038.38|6037.88|6046|6045.5|6030.38|6029.88|287177
1733864400000|2024-12-10 21:00:00|6038.29|6037.79|6043.86|6042.36|6043.88|6042.94|6038.14|6037.44|57920
1733868000000|2024-12-10 22:00:00|6043.68|6042.18|6044.55|6043.05|6044.96|6043.46|6043.13|6041.63|0
1733871600000|2024-12-10 23:00:00|6044.6|6043.9|6042.73|6042.03|6045.98|6045.28|6040.98|6040.28|6029
1733875200000|2024-12-11 00:00:00|6042.6|6041.9|6041.73|6041.03|6043.23|6042.53|6039.73|6039.03|4801
1733878800000|2024-12-11 01:00:00|6041.48|6040.78|6042.1|6041.4|6043.48|6042.78|6040.98|6040.28|3992
1733882400000|2024-12-11 02:00:00|6042.23|6041.53|6041.48|6040.78|6042.48|6041.78|6040.48|6039.78|2869
1733886000000|2024-12-11 03:00:00|6041.73|6041.03|6041.23|6040.53|6042.6|6041.9|6040.73|6040.03|2438
1733889600000|2024-12-11 04:00:00|6041.1|6040.4|6041.73|6041.03|6041.73|6041.03|6038.48|6037.78|3530
1733893200000|2024-12-11 05:00:00|6041.6|6040.9|6042.23|6041.53|6042.73|6042.03|6040.73|6040.03|2323
1733896800000|2024-12-11 06:00:00|6042.35|6041.65|6043.73|6043.03|6043.98|6043.28|6042.1|6041.4|3088
1733900400000|2024-12-11 07:00:00|6043.85|6043.15|6038.98|6038.28|6044.23|6043.53|6036.98|6036.28|8081
1733904000000|2024-12-11 08:00:00|6039.23|6038.53|6041.98|6041.28|6043.73|6043.03|6038.73|6038.03|8213
1733907600000|2024-12-11 09:00:00|6041.85|6041.15|6042.98|6042.28|6044.6|6043.9|6041.48|6040.78|9839
1733911200000|2024-12-11 10:00:00|6042.85|6042.15|6042.48|6041.78|6043.73|6043.03|6040.48|6039.78|6531
1733914800000|2024-12-11 11:00:00|6042.6|6041.9|6043.23|6042.53|6045.23|6044.53|6042.48|6041.78|6941
1733918400000|2024-12-11 12:00:00|6043.48|6042.78|6042.48|6041.78|6044.48|6043.78|6041.23|6040.53|10289
1733922000000|2024-12-11 13:00:00|6042.6|6041.9|6061.98|6061.28|6062.85|6062.15|6042.23|6041.53|65115
1733925600000|2024-12-11 14:00:00|6062.23|6061.53|6074.88|6074.38|6075.13|6074.63|6061.73|6061.03|175505
1733929200000|2024-12-11 15:00:00|6074.63|6074.13|6076.63|6076.13|6081.38|6080.88|6072.13|6071.63|201467
1733932800000|2024-12-11 16:00:00|6076.88|6076.38|6086.88|6086.38|6087.88|6087.38|6073.88|6073.38|124673
1733936400000|2024-12-11 17:00:00|6086.75|6086.25|6090.45|6089.95|6091.13|6090.63|6085.38|6084.88|108218
1733940000000|2024-12-11 18:00:00|6090.7|6090.2|6087.45|6086.95|6093.7|6093.2|6086.7|6086.2|90773
1733943600000|2024-12-11 19:00:00|6087.7|6087.2|6088.45|6087.95|6091.2|6090.7|6084.82|6084.32|102181
1733947200000|2024-12-11 20:00:00|6088.7|6088.2|6083.96|6083.46|6089.95|6089.45|6081.71|6081.21|189367
1733950800000|2024-12-11 21:00:00|6084.06|6083.36|6079|6077.5|6084.31|6083.61|6078.06|6077.36|67647
1733954400000|2024-12-11 22:00:00|6079.14|6077.64|6079.9|6078.4|6080.34|6078.84|6078.67|6077.17|0
1733958000000|2024-12-11 23:00:00|6079.87|6078.37|6078.86|6078.16|6080.48|6079.78|6077.61|6076.91|4951
1733961600000|2024-12-12 00:00:00|6078.61|6077.91|6076.61|6075.91|6079.36|6078.66|6074.11|6073.41|5018
1733965200000|2024-12-12 01:00:00|6076.36|6075.66|6075.61|6074.91|6078.11|6077.41|6074.86|6074.16|3603
1733968800000|2024-12-12 02:00:00|6075.86|6075.16|6075.36|6074.66|6077.11|6076.41|6074.86|6074.16|2917
1733972400000|2024-12-12 03:00:00|6075.61|6074.91|6076.36|6075.66|6076.61|6075.91|6075.11|6074.41|2688
1733976000000|2024-12-12 04:00:00|6076.11|6075.41|6077.11|6076.41|6077.36|6076.66|6075.86|6075.16|1682
1733979600000|2024-12-12 05:00:00|6077.36|6076.66|6078.61|6077.91|6078.86|6078.16|6076.61|6075.91|2575
1733983200000|2024-12-12 06:00:00|6078.86|6078.16|6077.28|6076.58|6079.61|6078.91|6076.03|6075.33|3875
1733986800000|2024-12-12 07:00:00|6077.15|6076.45|6075.78|6075.08|6078.03|6077.33|6075.03|6074.33|4593
1733990400000|2024-12-12 08:00:00|6075.65|6074.95|6075.28|6074.58|6078.28|6077.58|6074.28|6073.58|10360
1733994000000|2024-12-12 09:00:00|6075.53|6074.83|6074.53|6073.83|6077.03|6076.33|6073.78|6073.08|9563
1733997600000|2024-12-12 10:00:00|6074.28|6073.58|6075.53|6074.83|6077.03|6076.33|6073.9|6073.2|9929
1734001200000|2024-12-12 11:00:00|6075.65|6074.95|6073.78|6073.08|6077.28|6076.58|6072.03|6071.33|16687
1734004800000|2024-12-12 12:00:00|6074.28|6073.58|6072.78|6072.08|6076.28|6075.58|6072.03|6071.33|14124
1734008400000|2024-12-12 13:00:00|6072.53|6071.83|6070.53|6069.83|6079.28|6078.58|6064.03|6063.33|56053
1734012000000|2024-12-12 14:00:00|6070.78|6070.08|6070.68|6070.18|6075.78|6075.08|6066.18|6065.68|174859
1734015600000|2024-12-12 15:00:00|6070.43|6069.93|6076.43|6075.93|6078.18|6077.68|6060.18|6059.68|263757
1734019200000|2024-12-12 16:00:00|6076.68|6076.18|6066.43|6065.93|6080.18|6079.68|6066.18|6065.68|156537
1734022800000|2024-12-12 17:00:00|6066.68|6066.18|6076.5|6076|6077.43|6076.93|6066.18|6065.68|146852
1734026400000|2024-12-12 18:00:00|6076|6075.5|6066|6065.5|6078|6077.5|6065.75|6065.25|126334
1734030000000|2024-12-12 19:00:00|6065.75|6065.25|6059.5|6059|6069.87|6069.37|6056.75|6056.25|157986
1734033600000|2024-12-12 20:00:00|6059|6058.5|6053.08|6052.58|6062.08|6061.58|6052.33|6051.83|224959
1734037200000|2024-12-12 21:00:00|6052.32|6051.82|6052.33|6050.83|6055.92|6055.22|6047.67|6046.97|86573
1734040800000|2024-12-12 22:00:00|6051.74|6050.24|6059.63|6058.13|6059.92|6058.42|6050.72|6049.22|0
1734044400000|2024-12-12 23:00:00|6057.54|6056.84|6058.34|6057.64|6059.22|6058.52|6054.17|6053.47|8536
1734048000000|2024-12-13 00:00:00|6058.47|6057.77|6061.72|6061.02|6063.72|6063.02|6056.97|6056.27|6762
1734051600000|2024-12-13 01:00:00|6061.47|6060.77|6058.72|6058.02|6061.97|6061.27|6058.22|6057.52|5420
1734055200000|2024-12-13 02:00:00|6058.59|6057.89|6058.22|6057.52|6059.22|6058.52|6053.72|6053.02|5804
1734058800000|2024-12-13 03:00:00|6058.47|6057.77|6057.38|6056.68|6059.38|6058.68|6056.22|6055.52|3691
1734062400000|2024-12-13 04:00:00|6057.5|6056.8|6061.63|6060.93|6061.63|6060.93|6056.63|6055.93|3407
1734066000000|2024-12-13 05:00:00|6061.38|6060.68|6060.38|6059.68|6061.88|6061.18|6059.38|6058.68|1975
1734069600000|2024-12-13 06:00:00|6060.63|6059.93|6064.63|6063.93|6064.63|6063.93|6060.5|6059.8|3161
1734073200000|2024-12-13 07:00:00|6064.38|6063.68|6065.13|6064.43|6066.38|6065.68|6061.63|6060.93|5964
1734076800000|2024-12-13 08:00:00|6064.88|6064.18|6069.63|6068.93|6071.25|6070.55|6064.38|6063.68|9861
1734080400000|2024-12-13 09:00:00|6069.75|6069.05|6074.13|6073.43|6074.13|6073.43|6069.38|6068.68|11023
1734084000000|2024-12-13 10:00:00|6074|6073.3|6075.63|6074.93|6076.38|6075.68|6073.38|6072.68|10817
1734087600000|2024-12-13 11:00:00|6075.5|6074.8|6074.88|6074.18|6076.88|6076.18|6073.88|6073.18|13411
1734091200000|2024-12-13 12:00:00|6074.75|6074.05|6077.13|6076.43|6078.13|6077.43|6073.88|6073.18|25034
1734094800000|2024-12-13 13:00:00|6077.38|6076.68|6076.88|6076.18|6080.13|6079.43|6075.88|6075.18|31607
1734098400000|2024-12-13 14:00:00|6076.75|6076.05|6070.03|6069.53|6079.78|6079.28|6067.88|6067.18|262248
1734102000000|2024-12-13 15:00:00|6070.28|6069.78|6043.03|6042.53|6070.53|6070.03|6043.03|6042.53|382746
1734105600000|2024-12-13 16:00:00|6043.28|6042.78|6046.28|6045.78|6054.78|6054.28|6038.78|6038.28|288330
1734109200000|2024-12-13 17:00:00|6046.03|6045.53|6037.28|6036.78|6048.03|6047.53|6036.53|6036.03|188156
1734112800000|2024-12-13 18:00:00|6037.03|6036.53|6049.28|6048.78|6052.28|6051.78|6036.28|6035.78|165944
1734116400000|2024-12-13 19:00:00|6049.03|6048.53|6051.28|6050.78|6054.53|6054.03|6047.53|6047.03|125420
1734120000000|2024-12-13 20:00:00|6051.53|6051.03|6050.53|6050.03|6055.03|6054.53|6045.78|6045.28|250875
1734123600000|2024-12-13 21:00:00|6049.74|6049.24|6045.75|6044.25|6050.09|6049.39|6041.34|6040.64|64862
1734127200000|2024-12-13 22:00:00|6045.74|6044.24|6045.74|6044.24|6045.74|6044.24|6045.74|6044.24|10
1734303600000|2024-12-15 23:00:00|6049.76|6049.06|6051.89|6051.19|6053.64|6052.94|6046.64|6045.94|5589
1734307200000|2024-12-16 00:00:00|6052.14|6051.44|6053.89|6053.19|6055.39|6054.69|6051.64|6050.94|4958
1734310800000|2024-12-16 01:00:00|6053.64|6052.94|6055.89|6055.19|6055.89|6055.19|6052.39|6051.69|4454
1734314400000|2024-12-16 02:00:00|6055.76|6055.06|6056.88|6056.18|6057.88|6057.18|6054.89|6054.19|3578
1734318000000|2024-12-16 03:00:00|6057|6056.3|6054.63|6053.93|6057.38|6056.68|6054.38|6053.68|2141
1734321600000|2024-12-16 04:00:00|6054.75|6054.05|6053.63|6052.93|6056.38|6055.68|6053.38|6052.68|1857
1734325200000|2024-12-16 05:00:00|6053.5|6052.8|6051.88|6051.18|6054.13|6053.43|6051.13|6050.43|2792
1734328800000|2024-12-16 06:00:00|6052.13|6051.43|6054.38|6053.68|6054.63|6053.93|6051.88|6051.18|3976
1734332400000|2024-12-16 07:00:00|6054.63|6053.93|6053.63|6052.93|6055.63|6054.93|6051.88|6051.18|5604
1734336000000|2024-12-16 08:00:00|6054.13|6053.43|6053.5|6052.8|6056.38|6055.68|6052.63|6051.93|13863
1734339600000|2024-12-16 09:00:00|6053.63|6052.93|6058.63|6057.93|6058.88|6058.18|6052.38|6051.68|18551
1734343200000|2024-12-16 10:00:00|6058.75|6058.05|6061.38|6060.68|6064.13|6063.43|6058.75|6058.05|17016
1734346800000|2024-12-16 11:00:00|6060.88|6060.18|6061.13|6060.43|6061.88|6061.18|6056.88|6056.18|19576
1734350400000|2024-12-16 12:00:00|6061|6060.3|6064.13|6063.43|6065.88|6065.18|6060.63|6059.93|27024
1734354000000|2024-12-16 13:00:00|6064.25|6063.55|6071.13|6070.43|6071.38|6070.68|6062.38|6061.68|80208
1734357600000|2024-12-16 14:00:00|6071.38|6070.68|6070.28|6069.78|6071.88|6071.18|6063.53|6063.03|219952
1734361200000|2024-12-16 15:00:00|6070.53|6070.03|6074.78|6074.28|6078.28|6077.78|6059.78|6059.28|288785
1734364800000|2024-12-16 16:00:00|6075.03|6074.53|6077.53|6077.03|6077.53|6077.03|6071.78|6071.28|160350
1734368400000|2024-12-16 17:00:00|6077.28|6076.78|6080.4|6079.9|6081.28|6080.78|6073.28|6072.78|162295
1734372000000|2024-12-16 18:00:00|6080.53|6080.03|6084.03|6083.53|6085.53|6085.03|6079.53|6079.03|127945
1734375600000|2024-12-16 19:00:00|6083.78|6083.28|6083.03|6082.53|6084.53|6084.03|6080.78|6080.28|107763
1734379200000|2024-12-16 20:00:00|6083.28|6082.78|6075.78|6075.28|6085.53|6085.03|6068.28|6067.78|209480
1734382800000|2024-12-16 21:00:00|6075.65|6075.15|6072.1|6070.6|6076.75|6076.05|6068.75|6068.05|40404
1734386400000|2024-12-16 22:00:00|6071.91|6070.41|6072.35|6070.85|6073.15|6071.65|6071.3|6069.8|0
1734390000000|2024-12-16 23:00:00|6072.17|6071.47|6069.3|6068.6|6072.42|6071.72|6066.17|6065.47|3166
1734393600000|2024-12-17 00:00:00|6069.42|6068.72|6068.05|6067.35|6070.55|6069.85|6067.3|6066.6|3392
1734397200000|2024-12-17 01:00:00|6067.8|6067.1|6073.54|6072.84|6074.04|6073.34|6066.55|6065.85|3525
1734400800000|2024-12-17 02:00:00|6073.29|6072.59|6074.54|6073.84|6075.29|6074.59|6073.29|6072.59|1899
1734404400000|2024-12-17 03:00:00|6074.41|6073.71|6072.54|6071.84|6074.79|6074.09|6072.04|6071.34|1166
1734408000000|2024-12-17 04:00:00|6072.66|6071.96|6072.04|6071.34|6075.54|6074.84|6072.04|6071.34|1827
1734411600000|2024-12-17 05:00:00|6072.16|6071.46|6069.04|6068.34|6072.54|6071.84|6068.66|6067.96|2326
1734415200000|2024-12-17 06:00:00|6069.16|6068.46|6064.91|6064.21|6069.79|6069.09|6063.54|6062.84|3621
1734418800000|2024-12-17 07:00:00|6065.04|6064.34|6058.54|6057.84|6066.29|6065.59|6057.79|6057.09|6299
1734422400000|2024-12-17 08:00:00|6058.29|6057.59|6055.54|6054.84|6059.79|6059.09|6055.04|6054.34|12843
1734426000000|2024-12-17 09:00:00|6055.41|6054.71|6060.91|6060.21|6061.04|6060.34|6055.29|6054.59|15658
1734429600000|2024-12-17 10:00:00|6061.04|6060.34|6060.81|6060.11|6062.04|6061.34|6057.04|6056.34|14023
1734433200000|2024-12-17 11:00:00|6060.68|6059.98|6058.56|6057.86|6064.81|6064.11|6056.31|6055.61|23643
1734436800000|2024-12-17 12:00:00|6058.31|6057.61|6053.56|6052.86|6060.81|6060.11|6053.56|6052.86|31658
1734440400000|2024-12-17 13:00:00|6053.31|6052.61|6053.56|6052.86|6054.31|6053.61|6047.06|6046.36|65597
1734444000000|2024-12-17 14:00:00|6053.43|6052.73|6051.71|6051.21|6056.81|6056.11|6043.46|6042.96|274484
1734447600000|2024-12-17 15:00:00|6051.21|6050.71|6047.21|6046.71|6051.58|6051.08|6038.96|6038.46|309196
1734451200000|2024-12-17 16:00:00|6046.96|6046.46|6057.46|6056.96|6059.96|6059.46|6046.21|6045.71|232222
1734454800000|2024-12-17 17:00:00|6057.71|6057.21|6056.21|6055.71|6057.96|6057.46|6050.71|6050.21|160433
1734458400000|2024-12-17 18:00:00|6055.71|6055.21|6050.71|6050.21|6055.71|6055.21|6048.46|6047.96|127810
1734462000000|2024-12-17 19:00:00|6050.46|6049.96|6041.71|6041.21|6051.21|6050.71|6040.46|6039.96|151542
1734465600000|2024-12-17 20:00:00|6041.46|6040.96|6049.46|6048.96|6054.96|6054.46|6036.21|6035.71|285539
1734469200000|2024-12-17 21:00:00|6049.34|6048.84|6047.85|6046.35|6052.44|6051.74|6043.94|6043.24|69148
1734472800000|2024-12-17 22:00:00|6048.14|6046.64|6049.5|6048|6049.87|6048.37|6047.7|6046.2|6
1734476400000|2024-12-17 23:00:00|6050.12|6049.42|6046.25|6045.55|6050.37|6049.67|6036.25|6035.55|13141
1734480000000|2024-12-18 00:00:00|6046.12|6045.42|6048.75|6048.05|6050.25|6049.55|6045.5|6044.8|4227
1734483600000|2024-12-18 01:00:00|6048.87|6048.17|6055.75|6055.05|6056|6055.3|6048.75|6048.05|6312
1734487200000|2024-12-18 02:00:00|6055.87|6055.17|6057.25|6056.55|6057.75|6057.05|6055.75|6055.05|4258
1734490800000|2024-12-18 03:00:00|6057|6056.3|6053.25|6052.55|6057.75|6057.05|6052|6051.3|4522
1734494400000|2024-12-18 04:00:00|6053.12|6052.42|6058.75|6058.05|6059.25|6058.55|6053|6052.3|3951
1734498000000|2024-12-18 05:00:00|6058.5|6057.8|6059|6058.3|6059.25|6058.55|6055.75|6055.05|2665
1734501600000|2024-12-18 06:00:00|6058.87|6058.17|6058.75|6058.05|6060.5|6059.8|6055.25|6054.55|4882
1734505200000|2024-12-18 07:00:00|6059|6058.3|6057.87|6057.17|6059.25|6058.55|6056.25|6055.55|4791
1734508800000|2024-12-18 08:00:00|6057.75|6057.05|6057|6056.3|6062|6061.3|6055.62|6054.92|15243
1734512400000|2024-12-18 09:00:00|6056.75|6056.05|6062.25|6061.55|6062.25|6061.55|6055.25|6054.55|15263
1734516000000|2024-12-18 10:00:00|6062.12|6061.42|6067|6066.3|6068.5|6067.8|6062.12|6061.42|12778
1734519600000|2024-12-18 11:00:00|6067.25|6066.55|6065.75|6065.05|6068.12|6067.42|6065|6064.3|10089
1734523200000|2024-12-18 12:00:00|6065|6064.3|6069.25|6068.55|6069.75|6069.05|6064.75|6064.05|18395
1734526800000|2024-12-18 13:00:00|6069|6068.3|6054.5|6053.8|6069|6068.3|6054.5|6053.8|45124
1734530400000|2024-12-18 14:00:00|6054.75|6054.05|6051.9|6051.4|6055.25|6054.55|6041.15|6040.65|172061
1734534000000|2024-12-18 15:00:00|6051.65|6051.15|6066.15|6065.65|6070.65|6070.15|6050.65|6050.15|187788
1734537600000|2024-12-18 16:00:00|6066.65|6066.15|6063.65|6063.15|6069.15|6068.65|6052.15|6051.65|192287
1734541200000|2024-12-18 17:00:00|6063.4|6062.9|6060.65|6060.15|6068.65|6068.15|6057.15|6056.65|140563
1734544800000|2024-12-18 18:00:00|6060.4|6059.9|6058.52|6058.02|6061.15|6060.65|6055.65|6055.15|93411
1734548400000|2024-12-18 19:00:00|6058.4|6057.9|5964.9|5964.4|6059.15|6058.65|5962.15|5961.65|537749
1734552000000|2024-12-18 20:00:00|5965.65|5965.15|5862.4|5861.9|5970.15|5969.65|5857.4|5856.9|790193
1734555600000|2024-12-18 21:00:00|5862.38|5861.88|5862.1|5860.6|5866.23|5865.53|5829.6|5828.9|252545
1734559200000|2024-12-18 22:00:00|5861.77|5860.27|5869.36|5867.86|5869.73|5868.23|5861.07|5859.57|0
1734562800000|2024-12-18 23:00:00|5872.38|5871.68|5864.51|5863.81|5878.26|5877.56|5861.88|5861.18|31393
1734566400000|2024-12-19 00:00:00|5864.88|5864.18|5878.35|5877.65|5879.05|5878.35|5863.88|5863.18|19512
1734570000000|2024-12-19 01:00:00|5878.47|5877.77|5878.16|5877.46|5882.85|5882.15|5869.72|5869.02|18634
1734573600000|2024-12-19 02:00:00|5878.03|5877.33|5871.41|5870.71|5879.28|5878.58|5869.66|5868.96|12828
1734577200000|2024-12-19 03:00:00|5871.53|5870.83|5874.41|5873.71|5875.91|5875.21|5866.91|5866.21|12275
1734580800000|2024-12-19 04:00:00|5874.66|5873.96|5875.19|5874.49|5877.41|5876.71|5871.91|5871.21|7846
1734584400000|2024-12-19 05:00:00|5875.06|5874.36|5864.94|5864.24|5878.44|5877.74|5864.69|5863.99|10123
1734588000000|2024-12-19 06:00:00|5865.06|5864.36|5871.44|5870.74|5875.44|5874.74|5864.69|5863.99|12223
1734591600000|2024-12-19 07:00:00|5871.56|5870.86|5889.06|5888.36|5891.06|5890.36|5870.19|5869.49|25357
1734595200000|2024-12-19 08:00:00|5889.19|5888.49|5893.44|5892.74|5894.19|5893.49|5881.94|5881.24|30851
1734598800000|2024-12-19 09:00:00|5893.19|5892.49|5893.19|5892.49|5894.94|5894.24|5885.19|5884.49|30339
1734602400000|2024-12-19 10:00:00|5892.94|5892.24|5889.44|5888.74|5899.94|5899.24|5889.44|5888.74|26283
1734606000000|2024-12-19 11:00:00|5889.56|5888.86|5896.31|5895.61|5897.31|5896.61|5887.69|5886.99|20805
1734609600000|2024-12-19 12:00:00|5895.56|5894.86|5917.94|5917.24|5918.19|5917.49|5894.56|5893.86|43846
1734613200000|2024-12-19 13:00:00|5917.44|5916.74|5907.69|5906.99|5920.69|5919.99|5907.19|5906.49|70851
1734616800000|2024-12-19 14:00:00|5906.69|5905.99|5908.71|5908.21|5933.09|5932.59|5900.84|5900.34|327988
1734620400000|2024-12-19 15:00:00|5908.34|5907.84|5898.96|5898.46|5912.34|5911.84|5879.84|5879.34|355744
1734624000000|2024-12-19 16:00:00|5898.34|5897.84|5899.59|5899.09|5915.34|5914.84|5879.59|5879.09|248175
1734627600000|2024-12-19 17:00:00|5899.34|5898.84|5891.7|5891.2|5902.45|5901.95|5875.7|5875.2|182127
1734631200000|2024-12-19 18:00:00|5891.2|5890.7|5914.45|5913.95|5914.7|5914.2|5873.95|5873.45|167306
1734634800000|2024-12-19 19:00:00|5913.7|5913.2|5881.7|5881.2|5914.7|5914.2|5881.7|5881.2|161472
1734638400000|2024-12-19 20:00:00|5882.45|5881.95|5863.2|5862.7|5895.45|5894.95|5860.2|5859.7|368298
1734642000000|2024-12-19 21:00:00|5863.08|5862.58|5869.35|5867.85|5871.93|5871.23|5859.93|5859.23|104965
1734645600000|2024-12-19 22:00:00|5869.97|5868.47|5872.94|5871.44|5873.13|5871.63|5869.71|5868.21|0
1734649200000|2024-12-19 23:00:00|5873.64|5872.94|5865.02|5864.32|5874.39|5873.69|5863.27|5862.57|11537
1734652800000|2024-12-20 00:00:00|5865.27|5864.57|5845.77|5845.07|5868.27|5867.57|5844.27|5843.57|20432
1734656400000|2024-12-20 01:00:00|5845.64|5844.94|5844.02|5843.32|5851.02|5850.32|5843.14|5842.44|10984
1734660000000|2024-12-20 02:00:00|5843.77|5843.07|5842.52|5841.82|5844.27|5843.57|5836.02|5835.32|11267
1734663600000|2024-12-20 03:00:00|5842.77|5842.07|5835.64|5834.94|5845.02|5844.32|5832.52|5831.82|9362
1734667200000|2024-12-20 04:00:00|5835.77|5835.07|5844.52|5843.82|5844.77|5844.07|5835.77|5835.07|8383
1734670800000|2024-12-20 05:00:00|5844.64|5843.94|5849.05|5848.35|5849.3|5848.6|5843.02|5842.32|7290
1734674400000|2024-12-20 06:00:00|5848.8|5848.1|5857.8|5857.1|5858.05|5857.35|5844.55|5843.85|8770
1734678000000|2024-12-20 07:00:00|5857.3|5856.6|5853.3|5852.6|5859.3|5858.6|5847.8|5847.1|10730
1734681600000|2024-12-20 08:00:00|5853.05|5852.35|5833.55|5832.85|5854.05|5853.35|5823.05|5822.35|30724
1734685200000|2024-12-20 09:00:00|5834.05|5833.35|5817.55|5816.85|5834.42|5833.72|5813.92|5813.22|30105
1734688800000|2024-12-20 10:00:00|5817.67|5816.97|5819.55|5818.85|5823.92|5823.22|5810.3|5809.6|25834
1734692400000|2024-12-20 11:00:00|5819.67|5818.97|5814.05|5813.35|5824.92|5824.22|5813.17|5812.47|20197
1734696000000|2024-12-20 12:00:00|5815.05|5814.35|5816.92|5816.22|5817.55|5816.85|5797.55|5796.85|48579
1734699600000|2024-12-20 13:00:00|5816.42|5815.72|5833.8|5833.1|5844.42|5843.72|5809.8|5809.1|94571
1734703200000|2024-12-20 14:00:00|5833.55|5832.85|5841.57|5841.07|5862.95|5862.45|5826.55|5825.85|281169
1734706800000|2024-12-20 15:00:00|5847.2|5846.7|5903.7|5903.2|5913.7|5913.2|5842.2|5841.7|320796
1734710400000|2024-12-20 16:00:00|5904.2|5903.7|5967.2|5966.7|5971.95|5971.45|5901.82|5901.32|271522
1734714000000|2024-12-20 17:00:00|5967.45|5966.95|5969.95|5969.45|5981.95|5981.45|5961.45|5960.95|169467
1734717600000|2024-12-20 18:00:00|5970.2|5969.7|5944.7|5944.2|5970.7|5970.2|5943.2|5942.7|158485
1734721200000|2024-12-20 19:00:00|5944.45|5943.95|5948.45|5947.95|5963.82|5963.32|5940.45|5939.95|116251
1734724800000|2024-12-20 20:00:00|5948.7|5948.2|5933.7|5933.2|5952.57|5952.07|5918.95|5918.45|347297
1734728400000|2024-12-20 21:00:00|5933.35|5932.85|5927.74|5926.24|5949.95|5949.25|5918.7|5918|119664
1734908400000|2024-12-22 23:00:00|5945.8|5945.1|5953.43|5952.73|5958.18|5957.48|5945.8|5945.1|14863
1734912000000|2024-12-23 00:00:00|5953.68|5952.98|5948.71|5948.01|5954.55|5953.85|5944.21|5943.51|10685
1734915600000|2024-12-23 01:00:00|5948.21|5947.51|5956.71|5956.01|5957.71|5957.01|5945.46|5944.76|8818
1734919200000|2024-12-23 02:00:00|5956.58|5955.88|5956.71|5956.01|5957.96|5957.26|5953.08|5952.38|7426
1734922800000|2024-12-23 03:00:00|5956.46|5955.76|5954.71|5954.01|5956.96|5956.26|5952.96|5952.26|3718
1734926400000|2024-12-23 04:00:00|5954.58|5953.88|5961.21|5960.51|5961.96|5961.26|5954.46|5953.76|4331
1734930000000|2024-12-23 05:00:00|5961.33|5960.63|5964.21|5963.51|5964.71|5964.01|5958.96|5958.26|4983
1734933600000|2024-12-23 06:00:00|5963.96|5963.26|5963.96|5963.26|5965.96|5965.26|5962.21|5961.51|4674
1734937200000|2024-12-23 07:00:00|5964.08|5963.38|5959.71|5959.01|5964.46|5963.76|5955.96|5955.26|9902
1734940800000|2024-12-23 08:00:00|5959.58|5958.88|5953.46|5952.76|5961.46|5960.76|5948.46|5947.76|15083
1734944400000|2024-12-23 09:00:00|5953.83|5953.13|5951.33|5950.63|5956.96|5956.26|5949.46|5948.76|11510
1734948000000|2024-12-23 10:00:00|5951.21|5950.51|5939.33|5938.63|5953.96|5953.26|5938.71|5938.01|9688
1734951600000|2024-12-23 11:00:00|5939.46|5938.76|5928.33|5927.63|5940.71|5940.01|5925.71|5925.01|14278
1734955200000|2024-12-23 12:00:00|5928.46|5927.76|5941.83|5941.13|5942.46|5941.76|5928.46|5927.76|19173
1734958800000|2024-12-23 13:00:00|5941.58|5940.88|5922.21|5921.51|5942.46|5941.76|5916.21|5915.51|35504
1734962400000|2024-12-23 14:00:00|5921.96|5921.26|5926.98|5926.48|5941.36|5940.86|5914.36|5913.86|190090
1734966000000|2024-12-23 15:00:00|5924.98|5924.48|5912.11|5911.61|5928.11|5927.61|5898.23|5897.73|224150
1734969600000|2024-12-23 16:00:00|5911.61|5911.11|5947.36|5946.86|5947.86|5947.36|5910.86|5910.36|119263
1734973200000|2024-12-23 17:00:00|5947.11|5946.61|5948.61|5948.11|5953.36|5952.86|5935.36|5934.86|119370
1734976800000|2024-12-23 18:00:00|5948.73|5948.23|5960.11|5959.61|5962.61|5962.11|5946.61|5946.11|90459
1734980400000|2024-12-23 19:00:00|5959.86|5959.36|5952.61|5952.11|5966.36|5965.86|5952.11|5951.61|84240
1734984000000|2024-12-23 20:00:00|5951.86|5951.36|5969.86|5969.36|5975.86|5975.36|5945.11|5944.61|241437
1734987600000|2024-12-23 21:00:00|5969.96|5969.26|5969.48|5967.98|5974.46|5973.76|5963.21|5962.51|58740
1734991200000|2024-12-23 22:00:00|5969.22|5967.72|5972.76|5971.26|5972.94|5971.44|5969.19|5967.69|0
1734994800000|2024-12-23 23:00:00|5972.74|5972.04|5971.12|5970.42|5977.37|5976.67|5969.24|5968.54|6663
1734998400000|2024-12-24 00:00:00|5971.37|5970.67|5971.6|5970.9|5971.85|5971.15|5965.12|5964.42|4511
1735002000000|2024-12-24 01:00:00|5971.85|5971.15|5970.6|5969.9|5972.85|5972.15|5968.35|5967.65|3649
1735005600000|2024-12-24 02:00:00|5970.47|5969.77|5972.1|5971.4|5972.35|5971.65|5968.72|5968.02|2772
1735009200000|2024-12-24 03:00:00|5972.22|5971.52|5970.85|5970.15|5974.35|5973.65|5968.85|5968.15|2928
1735012800000|2024-12-24 04:00:00|5970.97|5970.27|5972.1|5971.4|5972.1|5971.4|5968.6|5967.9|1319
1735016400000|2024-12-24 05:00:00|5971.97|5971.27|5970.6|5969.9|5972.6|5971.9|5969.35|5968.65|1498
1735020000000|2024-12-24 06:00:00|5970.85|5970.15|5973.2|5972.5|5974.7|5974|5968.97|5968.27|2122
1735023600000|2024-12-24 07:00:00|5973.32|5972.62|5975.7|5975|5978.82|5978.12|5972.95|5972.25|5048
1735027200000|2024-12-24 08:00:00|5975.95|5975.25|5974.2|5973.5|5976.7|5976|5970.2|5969.5|5658
1735030800000|2024-12-24 09:00:00|5973.82|5973.12|5981.45|5980.75|5982.45|5981.75|5972.95|5972.25|5887
1735034400000|2024-12-24 10:00:00|5981.57|5980.87|5980.57|5979.87|5982.45|5981.75|5977.45|5976.75|3918
1735038000000|2024-12-24 11:00:00|5980.7|5980|5977.45|5976.75|5982.2|5981.5|5974.07|5973.37|4593
1735041600000|2024-12-24 12:00:00|5977.07|5976.37|5979.95|5979.25|5980.45|5979.75|5976.07|5975.37|6950
1735045200000|2024-12-24 13:00:00|5979.45|5978.75|5982.2|5981.5|5982.45|5981.75|5977.45|5976.75|9001
1735048800000|2024-12-24 14:00:00|5982.07|5981.37|5995.6|5995.1|5996.35|5995.85|5978.6|5978.1|104438
1735052400000|2024-12-24 15:00:00|5995.85|5995.35|6015.6|6015.1|6017.6|6017.1|5995.35|5994.85|128498
1735056000000|2024-12-24 16:00:00|6015.35|6014.85|6013.35|6012.85|6021.6|6021.1|6011.6|6011.1|85700
1735059600000|2024-12-24 17:00:00|6013.6|6013.1|6034.85|6034.35|6035.85|6035.35|6012.35|6011.85|165016
1735063200000|2024-12-24 18:00:00|6034.6|6034.1|6035.35|6034.85|6035.85|6035.35|6030.85|6030.35|31931
1735167600000|2024-12-25 23:00:00|6035.72|6034.22|6034.2|6033.5|6038.95|6038.25|6032.7|6032|6026
1735171200000|2024-12-26 00:00:00|6034.07|6033.37|6032.95|6032.25|6035.7|6035|6032.7|6032|2698
1735174800000|2024-12-26 01:00:00|6033.07|6032.37|6036.2|6035.5|6037.45|6036.75|6031.45|6030.75|3417
1735178400000|2024-12-26 02:00:00|6036.07|6035.37|6036.32|6035.62|6037.2|6036.5|6034.2|6033.5|2021
1735182000000|2024-12-26 03:00:00|6036.2|6035.5|6041.45|6040.75|6041.45|6040.75|6036.2|6035.5|3260
1735185600000|2024-12-26 04:00:00|6041.32|6040.62|6037.45|6036.75|6041.45|6040.75|6037.32|6036.62|2049
1735189200000|2024-12-26 05:00:00|6037.57|6036.87|6040.38|6039.68|6041.63|6040.93|6036.95|6036.25|1918
1735192800000|2024-12-26 06:00:00|6040.5|6039.8|6037.09|6036.39|6040.88|6040.18|6037.09|6036.39|2485
1735196400000|2024-12-26 07:00:00|6037.34|6036.64|6039.09|6038.39|6039.84|6039.14|6035.84|6035.14|2459
1735200000000|2024-12-26 08:00:00|6038.96|6038.26|6022.59|6021.89|6039.09|6038.39|6020.71|6020.01|14476
1735203600000|2024-12-26 09:00:00|6022.84|6022.14|6014.09|6013.39|6024.21|6023.51|6012.09|6011.39|12765
1735207200000|2024-12-26 10:00:00|6014.21|6013.51|6011.34|6010.64|6014.34|6013.64|6007.09|6006.39|9351
1735210800000|2024-12-26 11:00:00|6011.21|6010.51|6014.59|6013.89|6015.09|6014.39|6005.59|6004.89|10415
1735214400000|2024-12-26 12:00:00|6014.84|6014.14|6015.46|6014.76|6017.96|6017.26|6012.59|6011.89|10173
1735218000000|2024-12-26 13:00:00|6015.34|6014.64|6014.34|6013.64|6018.09|6017.39|6009.09|6008.39|18337
1735221600000|2024-12-26 14:00:00|6013.96|6013.26|6019.49|6018.99|6023.99|6023.49|6000.86|6000.36|133232
1735225200000|2024-12-26 15:00:00|6019.74|6019.24|6027.99|6027.49|6028.24|6027.74|6014.24|6013.74|130484
1735228800000|2024-12-26 16:00:00|6028.24|6027.74|6037.99|6037.49|6038.74|6038.24|6024.49|6023.99|79194
1735232400000|2024-12-26 17:00:00|6038.24|6037.74|6029.61|6029.11|6044.99|6044.49|6023.74|6023.24|95131
1735236000000|2024-12-26 18:00:00|6029.74|6029.24|6033.36|6032.86|6038.24|6037.74|6027.74|6027.24|83493
1735239600000|2024-12-26 19:00:00|6033.49|6032.99|6037.49|6036.99|6038.11|6037.61|6026.49|6025.99|64515
1735243200000|2024-12-26 20:00:00|6036.99|6036.49|6033.24|6032.74|6041.24|6040.74|6030.74|6030.24|116312
1735246800000|2024-12-26 21:00:00|6032.74|6032.24|6029.12|6027.62|6035.79|6035.09|6028.41|6027.56|35688
1735250400000|2024-12-26 22:00:00|6029.15|6027.65|6031.67|6030.17|6032.96|6031.46|6028.86|6027.36|0
1735254000000|2024-12-26 23:00:00|6031.3|6030.6|6035.68|6034.98|6035.68|6034.98|6030.18|6029.48|3677
1735257600000|2024-12-27 00:00:00|6035.43|6034.73|6027.18|6026.48|6035.68|6034.98|6023.93|6023.23|5438
1735261200000|2024-12-27 01:00:00|6026.93|6026.23|6026.68|6025.98|6028.43|6027.73|6024.43|6023.73|3745
1735264800000|2024-12-27 02:00:00|6026.55|6025.85|6025.43|6024.73|6028.18|6027.48|6025.43|6024.73|2105
1735268400000|2024-12-27 03:00:00|6025.18|6024.48|6024.93|6024.23|6026.68|6025.98|6023.05|6022.35|2972
1735272000000|2024-12-27 04:00:00|6025.05|6024.35|6023.93|6023.23|6025.93|6025.23|6023.18|6022.48|1876
1735275600000|2024-12-27 05:00:00|6023.68|6022.98|6023.43|6022.73|6026.93|6026.23|6023.18|6022.48|2485
1735279200000|2024-12-27 06:00:00|6023.3|6022.6|6020.75|6020.05|6023.55|6022.85|6018.18|6017.48|4507
1735282800000|2024-12-27 07:00:00|6020.5|6019.8|6018.37|6017.67|6022.5|6021.8|6017.25|6016.55|3259
1735286400000|2024-12-27 08:00:00|6018.25|6017.55|6013.25|6012.55|6020|6019.3|6012|6011.3|11975
1735290000000|2024-12-27 09:00:00|6013.37|6012.67|6013.62|6012.92|6017|6016.3|6011.75|6011.05|8211
1735293600000|2024-12-27 10:00:00|6013.75|6013.05|6015.25|6014.55|6015.25|6014.55|6012.25|6011.55|6540
1735297200000|2024-12-27 11:00:00|6015.5|6014.8|6017|6016.3|6017.12|6016.42|6013.25|6012.55|6457
1735300800000|2024-12-27 12:00:00|6017.25|6016.55|6016.75|6016.05|6020.25|6019.55|6015|6014.3|9250
1735304400000|2024-12-27 13:00:00|6016.5|6015.8|6007.75|6007.05|6016.62|6015.92|6006.5|6005.8|23715
1735308000000|2024-12-27 14:00:00|6008|6007.3|5986.4|5985.9|6009.25|6008.55|5982.9|5982.4|200579
1735311600000|2024-12-27 15:00:00|5985.9|5985.4|5956.9|5956.4|5988.15|5987.65|5939.27|5938.77|322088
1735315200000|2024-12-27 16:00:00|5956.15|5955.65|5937.65|5937.15|5964.65|5964.15|5933.4|5932.9|183682
1735318800000|2024-12-27 17:00:00|5937.4|5936.9|5937.4|5936.9|5941.4|5940.9|5924.4|5923.9|164353
1735322400000|2024-12-27 18:00:00|5937.15|5936.65|5957.02|5956.52|5958.4|5957.9|5935.15|5934.65|110362
1735326000000|2024-12-27 19:00:00|5956.65|5956.15|5972.15|5971.65|5974.9|5974.4|5953.65|5953.15|125520
1735329600000|2024-12-27 20:00:00|5971.9|5971.4|5969.4|5968.9|5972.65|5972.15|5944.4|5943.9|274742
1735333200000|2024-12-27 21:00:00|5969.35|5968.85|5971.21|5969.71|5972.95|5972.25|5968.45|5967.75|64717
1735513200000|2024-12-29 23:00:00|5972.82|5972.12|5965.95|5965.25|5976.32|5975.62|5958.7|5958|10562
1735516800000|2024-12-30 00:00:00|5966.2|5965.5|5965.7|5965|5968.57|5967.87|5959.57|5958.87|7058
1735520400000|2024-12-30 01:00:00|5965.57|5964.87|5968.23|5967.53|5969.1|5968.4|5960.7|5960|4889
1735524000000|2024-12-30 02:00:00|5967.73|5967.03|5963.23|5962.53|5967.73|5967.03|5962.48|5961.78|3169
1735527600000|2024-12-30 03:00:00|5963.1|5962.4|5959.98|5959.28|5963.48|5962.78|5958.73|5958.03|4003
1735531200000|2024-12-30 04:00:00|5960.23|5959.53|5960.6|5959.9|5962.73|5962.03|5958.23|5957.53|2945
1735534800000|2024-12-30 05:00:00|5960.73|5960.03|5956.23|5955.53|5961.6|5960.9|5954.23|5953.53|4285
1735538400000|2024-12-30 06:00:00|5955.98|5955.28|5956.98|5956.28|5963.1|5962.4|5955.48|5954.78|4072
1735542000000|2024-12-30 07:00:00|5956.73|5956.03|5949.85|5949.15|5956.98|5956.28|5946.48|5945.78|8298
1735545600000|2024-12-30 08:00:00|5949.73|5949.03|5954.6|5953.9|5957.73|5957.03|5947.23|5946.53|11049
1735549200000|2024-12-30 09:00:00|5954.48|5953.78|5954.85|5954.15|5957.85|5957.15|5951.98|5951.28|9269
1735552800000|2024-12-30 10:00:00|5954.73|5954.03|5955.6|5954.9|5957.6|5956.9|5953.98|5953.28|5807
1735556400000|2024-12-30 11:00:00|5955.73|5955.03|5955.73|5955.03|5958.98|5958.28|5954.73|5954.03|6742
1735560000000|2024-12-30 12:00:00|5955.98|5955.28|5913.48|5912.78|5955.98|5955.28|5905.98|5905.28|42031
1735563600000|2024-12-30 13:00:00|5913.35|5912.65|5891.98|5891.28|5916.23|5915.53|5888.23|5887.53|51898
1735567200000|2024-12-30 14:00:00|5892.23|5891.53|5870.13|5869.63|5902.73|5902.03|5869.75|5869.25|224071
1735570800000|2024-12-30 15:00:00|5869.38|5868.88|5888.13|5887.63|5891.13|5890.63|5861.13|5860.63|288951
1735574400000|2024-12-30 16:00:00|5887.63|5887.13|5910.63|5910.13|5913.88|5913.38|5881.38|5880.88|161638
1735578000000|2024-12-30 17:00:00|5910.38|5909.88|5929.5|5929|5932.88|5932.38|5909.38|5908.88|136803
1735581600000|2024-12-30 18:00:00|5929.63|5929.13|5929.63|5929.13|5935.88|5935.38|5918.13|5917.63|118545
1735585200000|2024-12-30 19:00:00|5929.75|5929.25|5927.25|5926.75|5931.38|5930.88|5912.38|5911.88|105073
1735588800000|2024-12-30 20:00:00|5926.88|5926.38|5901.13|5900.63|5930.38|5929.88|5898.88|5898.38|213618
1735592400000|2024-12-30 21:00:00|5900.61|5900.11|5896.4|5894.9|5901.96|5901.26|5890.46|5889.76|70557
1735596000000|2024-12-30 22:00:00|5896.44|5894.94|5895.37|5893.87|5896.76|5895.26|5895.18|5893.68|0
1735599600000|2024-12-30 23:00:00|5895.08|5894.38|5895.58|5894.88|5896.58|5895.88|5886.71|5886.01|7050
1735603200000|2024-12-31 00:00:00|5895.71|5895.01|5892.12|5891.42|5897.21|5896.51|5889.83|5889.13|3193
1735606800000|2024-12-31 01:00:00|5892.37|5891.67|5904.04|5903.34|5905.04|5904.34|5892.12|5891.42|4887
1735610400000|2024-12-31 02:00:00|5903.91|5903.21|5903.79|5903.09|5910.54|5909.84|5902.54|5901.84|4918
1735614000000|2024-12-31 03:00:00|5903.66|5902.96|5900.73|5900.03|5904.98|5904.28|5897.23|5896.53|4885
1735617600000|2024-12-31 04:00:00|5900.85|5900.15|5899.98|5899.28|5901.48|5900.78|5894.23|5893.53|3515
1735621200000|2024-12-31 05:00:00|5900.1|5899.4|5900.73|5900.03|5901.48|5900.78|5897.23|5896.53|2633
1735624800000|2024-12-31 06:00:00|5900.85|5900.15|5896.23|5895.53|5900.98|5900.28|5893.23|5892.53|2891
1735628400000|2024-12-31 07:00:00|5896.73|5896.03|5898.73|5898.03|5901.98|5901.28|5894.73|5894.03|4329
1735632000000|2024-12-31 08:00:00|5899.48|5898.78|5897.98|5897.28|5901.23|5900.53|5893.85|5893.15|6794
1735635600000|2024-12-31 09:00:00|5898.1|5897.4|5919.73|5919.03|5922.23|5921.53|5896.48|5895.78|13658
1735639200000|2024-12-31 10:00:00|5919.6|5918.9|5921.48|5920.78|5924.48|5923.78|5917.73|5917.03|5397
1735642800000|2024-12-31 11:00:00|5921.6|5920.9|5922.98|5922.28|5924.98|5924.28|5918.48|5917.78|7973
1735646400000|2024-12-31 12:00:00|5922.73|5922.03|5916.73|5916.03|5927.98|5927.28|5915.98|5915.28|15486
1735650000000|2024-12-31 13:00:00|5916.48|5915.78|5917.6|5916.9|5924.48|5923.78|5912.73|5912.03|18785
1735653600000|2024-12-31 14:00:00|5917.73|5917.03|5918.38|5917.88|5924.38|5923.88|5903.63|5903.13|128771
1735657200000|2024-12-31 15:00:00|5916.63|5916.13|5904.63|5904.13|5924.38|5923.88|5899.5|5899|170268
1735660800000|2024-12-31 16:00:00|5904.5|5904|5887.63|5887.13|5905.88|5905.38|5883.38|5882.88|145892
1735664400000|2024-12-31 17:00:00|5887.88|5887.38|5889.88|5889.38|5891.38|5890.88|5866.38|5865.88|139625
1735668000000|2024-12-31 18:00:00|5889.75|5889.25|5871.13|5870.63|5894.63|5894.13|5865.13|5864.63|132090
1735671600000|2024-12-31 19:00:00|5870.88|5870.38|5881.63|5881.13|5883.38|5882.88|5862.13|5861.63|125447
1735675200000|2024-12-31 20:00:00|5880.63|5880.13|5879.88|5879.38|5893.38|5892.88|5868.13|5867.63|260030
1735678800000|2024-12-31 21:00:00|5879.67|5879.17|5882.7|5881.2|5885.52|5884.82|5875.27|5874.57|56665
1735768800000|2025-01-01 22:00:00|5883.49|5881.99|5883.5|5882|5883.61|5882.11|5883.49|5881.99|0
1735772400000|2025-01-01 23:00:00|5883.49|5881.99|5884.34|5883.64|5900.59|5899.89|5878.96|5878.26|14728
1735776000000|2025-01-02 00:00:00|5884.46|5883.76|5879.84|5879.14|5884.59|5883.89|5856.09|5855.39|20946
1735779600000|2025-01-02 01:00:00|5880.34|5879.64|5892.09|5891.39|5895.71|5895.01|5880.09|5879.39|12658
1735783200000|2025-01-02 02:00:00|5891.84|5891.14|5900.96|5900.26|5903.34|5902.64|5890.96|5890.26|8779
1735786800000|2025-01-02 03:00:00|5900.84|5900.14|5897.59|5896.89|5904.84|5904.14|5895.59|5894.89|5354
1735790400000|2025-01-02 04:00:00|5897.84|5897.14|5900.09|5899.39|5902.21|5901.51|5892.96|5892.26|4888
1735794000000|2025-01-02 05:00:00|5900.21|5899.51|5909.46|5908.76|5911.08|5910.38|5899.34|5898.64|5924
1735797600000|2025-01-02 06:00:00|5909.71|5909.01|5912.46|5911.76|5913.46|5912.76|5907.96|5907.26|4459
1735801200000|2025-01-02 07:00:00|5912.71|5912.01|5907.08|5906.38|5914.71|5914.01|5906.71|5906.01|6789
1735804800000|2025-01-02 08:00:00|5907.96|5907.26|5909.96|5909.26|5920.46|5919.76|5898.83|5898.13|19660
1735808400000|2025-01-02 09:00:00|5909.33|5908.63|5917.71|5917.01|5917.96|5917.26|5906.08|5905.38|12388
1735812000000|2025-01-02 10:00:00|5917.96|5917.26|5917.71|5917.01|5919.21|5918.51|5909.21|5908.51|11006
1735815600000|2025-01-02 11:00:00|5917.83|5917.13|5934.96|5934.26|5935.21|5934.51|5912.08|5911.38|16303
1735819200000|2025-01-02 12:00:00|5935.46|5934.76|5929.21|5928.51|5940.71|5940.01|5921.71|5921.01|27556
1735822800000|2025-01-02 13:00:00|5929.08|5928.38|5923.46|5922.76|5933.46|5932.76|5920.71|5920.01|23878
1735826400000|2025-01-02 14:00:00|5923.96|5923.26|5920.11|5919.61|5924.11|5923.61|5880.11|5879.61|238599
1735830000000|2025-01-02 15:00:00|5920.36|5919.86|5893.36|5892.86|5930.36|5929.86|5881.11|5880.61|292599
1735833600000|2025-01-02 16:00:00|5893.48|5892.98|5896.73|5896.23|5905.36|5904.86|5869.86|5869.36|175567
1735837200000|2025-01-02 17:00:00|5896.61|5896.11|5844.48|5843.98|5904.61|5904.11|5825.36|5824.86|251068
1735840800000|2025-01-02 18:00:00|5844.86|5844.36|5834.61|5834.11|5846.61|5846.11|5820.48|5819.98|179481
1735844400000|2025-01-02 19:00:00|5834.36|5833.86|5838.11|5837.61|5856.36|5855.86|5829.48|5828.98|134614
1735848000000|2025-01-02 20:00:00|5837.98|5837.48|5862.86|5862.36|5870.61|5870.11|5837.86|5837.36|212660
1735851600000|2025-01-02 21:00:00|5862.39|5861.89|5866|5864.5|5870.24|5869.54|5862.39|5861.79|43208
1735855200000|2025-01-02 22:00:00|5866.04|5864.54|5867.6|5866.1|5867.82|5866.32|5865.08|5863.58|0
1735858800000|2025-01-02 23:00:00|5865.66|5864.96|5860.91|5860.21|5867.16|5866.46|5857.54|5856.84|7038
1735862400000|2025-01-03 00:00:00|5860.79|5860.09|5875.54|5874.84|5875.54|5874.84|5859.54|5858.84|8563
1735866000000|2025-01-03 01:00:00|5875.41|5874.71|5872.04|5871.34|5877.79|5877.09|5869.04|5868.34|6800
1735869600000|2025-01-03 02:00:00|5871.91|5871.21|5876.54|5875.84|5879.54|5878.84|5871.79|5871.09|6304
1735873200000|2025-01-03 03:00:00|5876.79|5876.09|5877.29|5876.59|5880.04|5879.34|5876.54|5875.84|4259
1735876800000|2025-01-03 04:00:00|5877.54|5876.84|5873.29|5872.59|5878.79|5878.09|5873.04|5872.34|3143
1735880400000|2025-01-03 05:00:00|5873.54|5872.84|5875.56|5874.86|5876.81|5876.11|5870.66|5869.96|3209
1735884000000|2025-01-03 06:00:00|5875.31|5874.61|5877.43|5876.73|5880.81|5880.11|5874.06|5873.36|2833
1735887600000|2025-01-03 07:00:00|5877.06|5876.36|5878.81|5878.11|5880.81|5880.11|5872.43|5871.73|5636
1735891200000|2025-01-03 08:00:00|5879.06|5878.36|5877.56|5876.86|5885.06|5884.36|5872.56|5871.86|12516
1735894800000|2025-01-03 09:00:00|5877.31|5876.61|5886.81|5886.11|5889.81|5889.11|5875.81|5875.11|10440
1735898400000|2025-01-03 10:00:00|5886.43|5885.73|5877.56|5876.86|5887.06|5886.36|5875.81|5875.11|7549
1735902000000|2025-01-03 11:00:00|5877.68|5876.98|5877.31|5876.61|5878.81|5878.11|5873.18|5872.48|9060
1735905600000|2025-01-03 12:00:00|5876.81|5876.11|5880.31|5879.61|5880.81|5880.11|5872.06|5871.36|9332
1735909200000|2025-01-03 13:00:00|5879.81|5879.11|5878.56|5877.86|5886.56|5885.86|5878.56|5877.86|17884
1735912800000|2025-01-03 14:00:00|5878.81|5878.11|5897.96|5897.46|5913.96|5913.46|5878.81|5878.11|173119
1735916400000|2025-01-03 15:00:00|5897.83|5897.33|5910.21|5909.71|5913.21|5912.71|5882.21|5881.71|234823
1735920000000|2025-01-03 16:00:00|5909.96|5909.46|5922.71|5922.21|5928.71|5928.21|5899.71|5899.21|141782
1735923600000|2025-01-03 17:00:00|5922.96|5922.46|5925.46|5924.96|5929.21|5928.71|5917.71|5917.21|91541
1735927200000|2025-01-03 18:00:00|5925.21|5924.71|5931.96|5931.46|5937.46|5936.96|5920.46|5919.96|83667
1735930800000|2025-01-03 19:00:00|5931.21|5930.71|5939.46|5938.96|5944.71|5944.21|5929.96|5929.46|76769
1735934400000|2025-01-03 20:00:00|5938.71|5938.21|5936.71|5936.21|5939.71|5939.21|5928.96|5928.46|182980
1735938000000|2025-01-03 21:00:00|5936.25|5935.75|5933.26|5931.76|5936.35|5935.75|5930.85|5930.15|45773
1735941600000|2025-01-03 22:00:00|5933.25|5931.75|5933.25|5931.75|5933.25|5931.75|5933.25|5931.75|0
1736118000000|2025-01-05 23:00:00|5944|5943.3|5940.93|5940.23|5945.13|5944.43|5936.18|5935.48|7410
1736121600000|2025-01-06 00:00:00|5941.68|5940.98|5935.68|5934.98|5943.3|5942.6|5932.18|5931.48|8839
1736125200000|2025-01-06 01:00:00|5935.55|5934.85|5934.43|5933.73|5937.18|5936.48|5931.43|5930.73|4754
1736128800000|2025-01-06 02:00:00|5934.18|5933.48|5935.93|5935.23|5937.93|5937.23|5930.8|5930.1|6222
1736132400000|2025-01-06 03:00:00|5936.05|5935.35|5935.47|5934.77|5937.72|5937.02|5933.68|5932.98|2943
1736136000000|2025-01-06 04:00:00|5935.72|5935.02|5938.47|5937.77|5938.97|5938.27|5935.22|5934.52|2644
1736139600000|2025-01-06 05:00:00|5938.34|5937.64|5942.47|5941.77|5944.47|5943.77|5937.97|5937.27|3606
1736143200000|2025-01-06 06:00:00|5942.34|5941.64|5945.72|5945.02|5946.72|5946.02|5941.09|5940.39|3479
1736146800000|2025-01-06 07:00:00|5945.59|5944.89|5948.72|5948.02|5950.72|5950.02|5943.72|5943.02|5687
1736150400000|2025-01-06 08:00:00|5949.47|5948.77|5957.47|5956.77|5958.22|5957.52|5947.97|5947.27|12344
1736154000000|2025-01-06 09:00:00|5957.72|5957.02|5967.97|5967.27|5968.22|5967.52|5957.47|5956.77|14515
1736157600000|2025-01-06 10:00:00|5968.09|5967.39|5965.72|5965.02|5971.72|5971.02|5964.22|5963.52|13253
1736161200000|2025-01-06 11:00:00|5965.47|5964.77|5983.59|5982.89|5984.22|5983.52|5958.72|5958.02|34916
1736164800000|2025-01-06 12:00:00|5983.47|5982.77|5985.97|5985.27|5991.22|5990.52|5978.97|5978.27|23814
1736168400000|2025-01-06 13:00:00|5986.09|5985.39|5991.72|5991.02|5991.97|5991.27|5982.72|5982.02|28975
1736172000000|2025-01-06 14:00:00|5991.97|5991.27|6000.12|5999.62|6003.62|6003.12|5966.72|5966.02|250731
1736175600000|2025-01-06 15:00:00|5999.62|5999.12|6010.37|6009.87|6013.87|6013.37|5997.87|5997.37|205418
1736179200000|2025-01-06 16:00:00|6010.62|6010.12|6016.12|6015.62|6018.62|6018.12|6007.12|6006.62|100029
1736182800000|2025-01-06 17:00:00|6015.62|6015.12|5997.87|5997.37|6015.62|6015.12|5994.62|5994.12|117267
1736186400000|2025-01-06 18:00:00|5998.12|5997.62|5976.37|5975.87|5998.37|5997.87|5976.12|5975.62|158598
1736190000000|2025-01-06 19:00:00|5976.87|5976.37|5962.87|5962.37|5978.37|5977.87|5962.12|5961.62|159739
1736193600000|2025-01-06 20:00:00|5962.37|5961.87|5973.37|5972.87|5974.12|5973.62|5955.12|5954.62|236042
1736197200000|2025-01-06 21:00:00|5973.31|5972.81|5979.19|5977.69|5979.28|5978.58|5972.91|5972.21|58374
1736200800000|2025-01-06 22:00:00|5978.98|5977.48|5980.01|5978.51|5980.19|5978.69|5978.43|5976.93|1
1736204400000|2025-01-06 23:00:00|5980.27|5978.77|5977.31|5976.61|5983.44|5982.74|5976.69|5975.99|6276
1736208000000|2025-01-07 00:00:00|5977.19|5976.49|5974.94|5974.24|5978.69|5977.99|5973.19|5972.49|5886
1736211600000|2025-01-07 01:00:00|5974.69|5973.99|5974.69|5973.99|5975.69|5974.99|5970.94|5970.24|6166
1736215200000|2025-01-07 02:00:00|5974.44|5973.74|5970.02|5969.32|5978.91|5978.21|5969.52|5968.82|5115
1736218800000|2025-01-07 03:00:00|5970.27|5969.57|5973.77|5973.07|5973.77|5973.07|5966.27|5965.57|4762
1736222400000|2025-01-07 04:00:00|5973.64|5972.94|5969.41|5968.71|5973.77|5973.07|5969.41|5968.71|3808
1736226000000|2025-01-07 05:00:00|5969.16|5968.46|5967.91|5967.21|5970.66|5969.96|5960.16|5959.46|6514
1736229600000|2025-01-07 06:00:00|5967.66|5966.96|5964.41|5963.71|5969.91|5969.21|5963.41|5962.71|3721
1736233200000|2025-01-07 07:00:00|5964.53|5963.83|5970.91|5970.21|5971.16|5970.46|5964.41|5963.71|5843
1736236800000|2025-01-07 08:00:00|5971.41|5970.71|5976.91|5976.21|5979.41|5978.71|5966.16|5965.46|14067
1736240400000|2025-01-07 09:00:00|5976.78|5976.08|5972.66|5971.96|5980.41|5979.71|5971.41|5970.71|9297
1736244000000|2025-01-07 10:00:00|5972.78|5972.08|5980.91|5980.21|5981.66|5980.96|5970.66|5969.96|6395
1736247600000|2025-01-07 11:00:00|5980.66|5979.96|5977.16|5976.46|5982.41|5981.71|5974.41|5973.71|8456
1736251200000|2025-01-07 12:00:00|5977.66|5976.96|5980.41|5979.71|5985.41|5984.71|5974.16|5973.46|14294
1736254800000|2025-01-07 13:00:00|5980.28|5979.58|5990.41|5989.71|5990.53|5989.83|5979.16|5978.46|21212
1736258400000|2025-01-07 14:00:00|5990.66|5989.96|5984.43|5983.93|5998.31|5997.81|5981.56|5981.06|146582
1736262000000|2025-01-07 15:00:00|5984.56|5984.06|5954.31|5953.81|5984.56|5984.06|5922.81|5922.31|436953
1736265600000|2025-01-07 16:00:00|5954.81|5954.31|5926.56|5926.06|5957.56|5957.06|5924.56|5924.06|247185
1736269200000|2025-01-07 17:00:00|5926.81|5926.31|5928.81|5928.31|5937.06|5936.56|5915.81|5915.31|155186
1736272800000|2025-01-07 18:00:00|5928.68|5928.18|5930.06|5929.56|5943.81|5943.31|5926.93|5926.43|113685
1736276400000|2025-01-07 19:00:00|5929.81|5929.31|5920.31|5919.81|5935.81|5935.31|5918.56|5918.06|107132
1736280000000|2025-01-07 20:00:00|5920.56|5920.06|5908.06|5907.56|5921.31|5920.81|5888.06|5887.56|304773
1736283600000|2025-01-07 21:00:00|5907.92|5907.42|5907.96|5906.46|5912.27|5911.57|5906.52|5905.82|52291
1736287200000|2025-01-07 22:00:00|5908.18|5906.68|5908.07|5906.57|5908.8|5907.3|5907.71|5906.21|0
1736290800000|2025-01-07 23:00:00|5907.89|5907.19|5911.02|5910.32|5911.64|5910.94|5901.27|5900.57|8738
1736294400000|2025-01-08 00:00:00|5911.27|5910.57|5915.52|5914.82|5917.27|5916.57|5910.64|5909.94|6944
1736298000000|2025-01-08 01:00:00|5915.64|5914.94|5921.52|5920.82|5922.02|5921.32|5914.27|5913.57|7509
1736301600000|2025-01-08 02:00:00|5921.27|5920.57|5920.27|5919.57|5923.52|5922.82|5917.02|5916.32|5915
1736305200000|2025-01-08 03:00:00|5920.52|5919.82|5919.98|5919.28|5921.27|5920.57|5915.77|5915.07|4814
1736308800000|2025-01-08 04:00:00|5920.1|5919.4|5918.98|5918.28|5922.98|5922.28|5917.48|5916.78|4312
1736312400000|2025-01-08 05:00:00|5919.23|5918.53|5926.23|5925.53|5926.48|5925.78|5919.23|5918.53|3839
1736316000000|2025-01-08 06:00:00|5925.98|5925.28|5918.97|5918.27|5926.73|5926.03|5918.47|5917.77|3862
1736319600000|2025-01-08 07:00:00|5919.22|5918.52|5917.97|5917.27|5919.22|5918.52|5911.97|5911.27|6683
1736323200000|2025-01-08 08:00:00|5917.34|5916.64|5921.72|5921.02|5924.47|5923.77|5915.72|5915.02|9923
1736326800000|2025-01-08 09:00:00|5921.47|5920.77|5925.72|5925.02|5925.97|5925.27|5920.47|5919.77|9476
1736330400000|2025-01-08 10:00:00|5925.84|5925.14|5928.97|5928.27|5929.47|5928.77|5924.97|5924.27|6066
1736334000000|2025-01-08 11:00:00|5929.22|5928.52|5909.22|5908.52|5929.22|5928.52|5890.97|5890.27|45373
1736337600000|2025-01-08 12:00:00|5909.09|5908.39|5887.47|5886.77|5909.47|5908.77|5881.22|5880.52|46177
1736341200000|2025-01-08 13:00:00|5886.97|5886.27|5913.97|5913.27|5916.22|5915.52|5886.97|5886.27|69228
1736344800000|2025-01-08 14:00:00|5913.72|5913.02|5894.37|5893.87|5916.22|5915.52|5885.87|5885.37|219568
1736348400000|2025-01-08 15:00:00|5894.12|5893.62|5904.62|5904.12|5907.87|5907.37|5880.37|5879.87|288937
1736352000000|2025-01-08 16:00:00|5904.49|5903.99|5914.62|5914.12|5919.74|5919.24|5892.37|5891.87|150892
1736355600000|2025-01-08 17:00:00|5914.87|5914.37|5889.12|5888.62|5915.12|5914.62|5871.62|5871.12|183108
1736359200000|2025-01-08 18:00:00|5888.37|5887.87|5898.49|5897.99|5916.12|5915.62|5888.37|5887.87|164221
1736362800000|2025-01-08 19:00:00|5898.99|5898.49|5905.62|5905.12|5926.12|5925.62|5891.62|5891.12|196090
1736366400000|2025-01-08 20:00:00|5906.37|5905.87|5913.12|5912.62|5917.62|5917.12|5899.12|5898.62|198671
1736370000000|2025-01-08 21:00:00|5913.22|5912.52|5909.53|5908.03|5919.72|5919.02|5905.47|5904.77|62482
1736373600000|2025-01-08 22:00:00|5909.87|5908.37|5912.9|5911.4|5912.9|5911.4|5909.64|5908.14|0
1736377200000|2025-01-08 23:00:00|5912.22|5911.52|5906.6|5905.9|5913.72|5913.02|5906.1|5905.4|4285
1736380800000|2025-01-09 00:00:00|5907.1|5906.4|5904.1|5903.4|5908.35|5907.65|5897.35|5896.65|7414
1736384400000|2025-01-09 01:00:00|5903.85|5903.15|5902.6|5901.9|5906.1|5905.4|5902.1|5901.4|5106
1736388000000|2025-01-09 02:00:00|5902.47|5901.77|5909.1|5908.4|5909.85|5909.15|5902.35|5901.65|3557
1736391600000|2025-01-09 03:00:00|5908.85|5908.15|5902.35|5901.65|5909.35|5908.65|5902.35|5901.65|3553
1736395200000|2025-01-09 04:00:00|5902.6|5901.9|5901.85|5901.15|5903.97|5903.27|5898.1|5897.4|4220
1736398800000|2025-01-09 05:00:00|5901.72|5901.02|5906.6|5905.9|5906.85|5906.15|5899.85|5899.15|3325
1736402400000|2025-01-09 06:00:00|5906.35|5905.65|5905.6|5904.9|5907.35|5906.65|5903.85|5903.15|2381
1736406000000|2025-01-09 07:00:00|5905.47|5904.77|5892.35|5891.65|5905.6|5904.9|5891.1|5890.4|7505
1736409600000|2025-01-09 08:00:00|5892.1|5891.4|5907.1|5906.4|5909.35|5908.65|5886.6|5885.9|12705
1736413200000|2025-01-09 09:00:00|5907.35|5906.65|5909.85|5909.15|5911.35|5910.65|5904.1|5903.4|7082
1736416800000|2025-01-09 10:00:00|5910.35|5909.65|5910.97|5910.27|5914.35|5913.65|5908.85|5908.15|6177
1736420400000|2025-01-09 11:00:00|5910.85|5910.15|5904.47|5903.77|5911.1|5910.4|5900.6|5899.9|8208
1736424000000|2025-01-09 12:00:00|5904.35|5903.65|5907.85|5907.15|5908.85|5908.15|5900.47|5899.77|7730
1736427600000|2025-01-09 13:00:00|5907.6|5906.9|5903.6|5902.9|5911.85|5911.15|5901.35|5900.65|15207
1736431200000|2025-01-09 14:00:00|5903.35|5902.65|5901.45|5899.95|5903.35|5902.65|5893.35|5892.65|14927
1736434800000|2025-01-09 15:00:00|5900.38|5898.88|5903.6|5902.1|5905.74|5904.24|5897.16|5895.66|0
1736438400000|2025-01-09 16:00:00|5902.52|5901.02|5905.74|5904.24|5906.82|5905.32|5899.3|5897.8|0
1736442000000|2025-01-09 17:00:00|5906.28|5904.78|5903.6|5902.1|5906.82|5905.32|5901.99|5900.49|0
1736445600000|2025-01-09 18:00:00|5904.67|5903.17|5902.52|5901.02|5904.67|5903.17|5901.45|5899.95|0
1736449200000|2025-01-09 19:00:00|5903.06|5901.56|5902.52|5901.02|5903.6|5902.1|5902.52|5901.02|0
1736452800000|2025-01-09 20:00:00|5901.45|5899.95|5903.06|5901.56|5903.6|5902.1|5901.45|5899.95|0
1736456400000|2025-01-09 21:00:00|5902.19|5900.69|5902.31|5900.81|5902.31|5900.81|5902.19|5900.69|0
1736463600000|2025-01-09 23:00:00|5901.06|5899.56|5886.98|5886.28|5901.48|5900.78|5882.98|5882.28|13652
1736467200000|2025-01-10 00:00:00|5887.23|5886.53|5879.1|5878.4|5888.85|5888.15|5876.98|5876.28|14822
1736470800000|2025-01-10 01:00:00|5879.73|5879.03|5893.94|5893.24|5894.72|5894.02|5878.98|5878.28|8371
1736474400000|2025-01-10 02:00:00|5894.06|5893.36|5898.69|5897.99|5899.69|5898.99|5892.44|5891.74|6089
1736478000000|2025-01-10 03:00:00|5898.94|5898.24|5902.69|5901.99|5905.19|5904.49|5898.44|5897.74|6432
1736481600000|2025-01-10 04:00:00|5902.94|5902.24|5903.69|5902.99|5904.44|5903.74|5899.69|5898.99|3832
1736485200000|2025-01-10 05:00:00|5903.94|5903.24|5905.69|5904.99|5908.31|5907.61|5902.94|5902.24|4819
1736488800000|2025-01-10 06:00:00|5905.44|5904.74|5898.19|5897.49|5905.44|5904.74|5897.06|5896.36|5657
1736492400000|2025-01-10 07:00:00|5898.06|5897.36|5902.19|5901.49|5906.69|5905.99|5895.31|5894.61|6048
1736496000000|2025-01-10 08:00:00|5901.19|5900.49|5904.56|5903.86|5910.69|5909.99|5899.94|5899.24|9797
1736499600000|2025-01-10 09:00:00|5904.44|5903.74|5899.44|5898.74|5905.69|5904.99|5894.44|5893.74|12237
1736503200000|2025-01-10 10:00:00|5899.69|5898.99|5906.94|5906.24|5908.81|5908.11|5896.94|5896.24|8270
1736506800000|2025-01-10 11:00:00|5906.69|5905.99|5908.44|5907.74|5918.94|5918.24|5906.44|5905.74|11990
1736510400000|2025-01-10 12:00:00|5908.69|5907.99|5910.56|5909.86|5911.19|5910.49|5896.81|5896.11|15650
1736514000000|2025-01-10 13:00:00|5910.69|5909.99|5862.94|5862.24|5911.19|5910.49|5847.94|5847.24|127725
1736517600000|2025-01-10 14:00:00|5862.81|5862.11|5850.46|5849.96|5880.84|5880.34|5844.09|5843.59|297631
1736521200000|2025-01-10 15:00:00|5850.21|5849.71|5831.34|5830.84|5852.84|5852.34|5811.84|5811.34|394731
1736524800000|2025-01-10 16:00:00|5831.84|5831.34|5810.84|5810.34|5833.84|5833.34|5807.84|5807.34|227025
1736528400000|2025-01-10 17:00:00|5811.09|5810.59|5835.84|5835.34|5837.09|5836.59|5805.59|5805.09|152064
1736532000000|2025-01-10 18:00:00|5835.59|5835.09|5866.09|5865.59|5866.84|5866.34|5829.84|5829.34|166851
1736535600000|2025-01-10 19:00:00|5865.84|5865.34|5842.34|5841.84|5866.59|5866.09|5833.34|5832.84|170820
1736539200000|2025-01-10 20:00:00|5841.59|5841.09|5826.09|5825.59|5845.09|5844.59|5817.84|5817.34|275526
1736542800000|2025-01-10 21:00:00|5826.08|5825.58|5821.82|5820.32|5829.93|5829.23|5818.43|5817.73|66290
1736722800000|2025-01-12 23:00:00|5817.55|5816.85|5820.33|5819.63|5827.18|5826.48|5807.93|5807.23|17256
1736726400000|2025-01-13 00:00:00|5820.58|5819.88|5818.83|5818.13|5827.83|5827.13|5815.83|5815.13|10130
1736730000000|2025-01-13 01:00:00|5819.08|5818.38|5806.13|5805.43|5819.33|5818.63|5799.08|5798.38|16504
1736733600000|2025-01-13 02:00:00|5806|5805.3|5804.63|5803.93|5810.5|5809.8|5802.63|5801.93|7028
1736737200000|2025-01-13 03:00:00|5804.38|5803.68|5799.23|5798.53|5806.88|5806.18|5792.38|5791.68|11724
1736740800000|2025-01-13 04:00:00|5799.6|5798.9|5803.23|5802.53|5803.73|5803.03|5799.6|5798.9|4796
1736744400000|2025-01-13 05:00:00|5802.98|5802.28|5801.1|5800.4|5803.35|5802.65|5796.85|5796.15|4683
1736748000000|2025-01-13 06:00:00|5800.98|5800.28|5805.48|5804.78|5810.48|5809.78|5800.98|5800.28|5978
1736751600000|2025-01-13 07:00:00|5805.23|5804.53|5801.85|5801.15|5807.73|5807.03|5798.48|5797.78|9721
1736755200000|2025-01-13 08:00:00|5801.98|5801.28|5786.85|5786.15|5808.23|5807.53|5785.98|5785.28|26330
1736758800000|2025-01-13 09:00:00|5787.23|5786.53|5774.48|5773.78|5788.1|5787.4|5771.85|5771.15|35222
1736762400000|2025-01-13 10:00:00|5774.23|5773.53|5779.23|5778.53|5784.48|5783.78|5771.98|5771.28|12832
1736766000000|2025-01-13 11:00:00|5779.35|5778.65|5781.23|5780.53|5784.23|5783.53|5775.48|5774.78|12685
1736769600000|2025-01-13 12:00:00|5781.85|5781.15|5790.23|5789.53|5796.48|5795.78|5773.73|5773.03|30328
1736773200000|2025-01-13 13:00:00|5790.35|5789.65|5789.48|5788.78|5796.98|5796.28|5783.23|5782.53|32617
1736776800000|2025-01-13 14:00:00|5789.98|5789.28|5800.13|5799.63|5804.38|5803.88|5774.88|5774.38|236477
1736780400000|2025-01-13 15:00:00|5799.38|5798.88|5800.75|5800.25|5813.38|5812.88|5780.63|5780.13|291503
1736784000000|2025-01-13 16:00:00|5801.88|5801.38|5781.63|5781.13|5803.88|5803.38|5780.63|5780.13|190971
1736787600000|2025-01-13 17:00:00|5781.88|5781.38|5816.88|5816.38|5817.63|5817.13|5778.13|5777.63|183610
1736791200000|2025-01-13 18:00:00|5817.13|5816.63|5822.63|5822.13|5825.38|5824.88|5811.13|5810.63|147937
1736794800000|2025-01-13 19:00:00|5822.38|5821.88|5827.38|5826.88|5832.63|5832.13|5812.13|5811.63|143926
1736798400000|2025-01-13 20:00:00|5827.13|5826.63|5837.13|5836.63|5839.88|5839.38|5821.38|5820.88|214493
1736802000000|2025-01-13 21:00:00|5837.12|5836.62|5844.15|5842.65|5844.97|5844.27|5833.97|5833.27|51834
1736805600000|2025-01-13 22:00:00|5843.96|5842.46|5845.72|5844.22|5846.5|5845|5843.85|5842.35|1
1736809200000|2025-01-13 23:00:00|5850.34|5849.64|5854.22|5853.52|5862.97|5862.27|5848.84|5848.14|15219
1736812800000|2025-01-14 00:00:00|5854.47|5853.77|5854.47|5853.77|5855.47|5854.77|5849.72|5849.02|8416
1736816400000|2025-01-14 01:00:00|5854.22|5853.52|5850.72|5850.02|5854.22|5853.52|5849.72|5849.02|5439
1736820000000|2025-01-14 02:00:00|5850.84|5850.14|5851.97|5851.27|5852.22|5851.52|5844.97|5844.27|6228
1736823600000|2025-01-14 03:00:00|5851.72|5851.02|5849.22|5848.52|5852.72|5852.02|5848.97|5848.27|4720
1736827200000|2025-01-14 04:00:00|5849.34|5848.64|5853.97|5853.27|5854.47|5853.77|5848.22|5847.52|2538
1736830800000|2025-01-14 05:00:00|5854.09|5853.39|5857.72|5857.02|5857.72|5857.02|5851.97|5851.27|3507
1736834400000|2025-01-14 06:00:00|5857.84|5857.14|5854.72|5854.02|5859.34|5858.64|5853.22|5852.52|4703
1736838000000|2025-01-14 07:00:00|5855.59|5854.89|5857.47|5856.77|5859.47|5858.77|5849.97|5849.27|6286
1736841600000|2025-01-14 08:00:00|5857.72|5857.02|5870.47|5869.77|5874.97|5874.27|5856.47|5855.77|18687
1736845200000|2025-01-14 09:00:00|5870.22|5869.52|5867.22|5866.52|5872.72|5872.02|5863.97|5863.27|13549
1736848800000|2025-01-14 10:00:00|5867.34|5866.64|5867.47|5866.77|5869.22|5868.52|5862.47|5861.77|6923
1736852400000|2025-01-14 11:00:00|5867.22|5866.52|5857.72|5857.02|5867.22|5866.52|5856.22|5855.52|9190
1736856000000|2025-01-14 12:00:00|5857.47|5856.77|5851.22|5850.52|5860.47|5859.77|5843.72|5843.02|19503
1736859600000|2025-01-14 13:00:00|5851.34|5850.64|5859.22|5858.52|5880.22|5879.52|5836.47|5835.77|93583
1736863200000|2025-01-14 14:00:00|5858.97|5858.27|5843.87|5843.37|5871.37|5870.87|5840.62|5840.12|196750
1736866800000|2025-01-14 15:00:00|5844.37|5843.87|5839.37|5838.87|5867.62|5867.12|5839.24|5838.74|256619
1736870400000|2025-01-14 16:00:00|5839.62|5839.12|5808.62|5808.12|5840.87|5840.37|5808.62|5808.12|231408
1736874000000|2025-01-14 17:00:00|5808.37|5807.87|5823.12|5822.62|5826.37|5825.87|5804.12|5803.62|165268
1736877600000|2025-01-14 18:00:00|5822.87|5822.37|5856.87|5856.37|5859.62|5859.12|5821.87|5821.37|138133
1736881200000|2025-01-14 19:00:00|5856.62|5856.12|5827.12|5826.62|5860.37|5859.87|5825.62|5825.12|157696
1736884800000|2025-01-14 20:00:00|5827.37|5826.87|5843.62|5843.12|5844.87|5844.37|5810.62|5810.12|351396
1736888400000|2025-01-14 21:00:00|5843.04|5842.54|5852.94|5851.44|5856.14|5855.44|5842.14|5841.44|63031
1736892000000|2025-01-14 22:00:00|5852.83|5851.33|5851.8|5850.3|5852.97|5851.47|5851.25|5849.75|2
1736895600000|2025-01-14 23:00:00|5851.51|5850.81|5847.64|5846.94|5852.01|5851.31|5845.64|5844.94|7190
1736899200000|2025-01-15 00:00:00|5847.39|5846.69|5848.14|5847.44|5848.39|5847.69|5845.64|5844.94|4505
1736902800000|2025-01-15 01:00:00|5848.39|5847.69|5849.43|5848.73|5850.43|5849.73|5847.39|5846.69|4785
1736906400000|2025-01-15 02:00:00|5849.68|5848.98|5845.93|5845.23|5849.93|5849.23|5845.43|5844.73|4355
1736910000000|2025-01-15 03:00:00|5845.43|5844.73|5845.18|5844.48|5846.68|5845.98|5844.93|5844.23|2251
1736913600000|2025-01-15 04:00:00|5845.3|5844.6|5846.18|5845.48|5846.3|5845.6|5843.3|5842.6|2922
1736917200000|2025-01-15 05:00:00|5846.05|5845.35|5845.18|5844.48|5846.68|5845.98|5843.68|5842.98|2816
1736920800000|2025-01-15 06:00:00|5845.3|5844.6|5847.18|5846.48|5847.93|5847.23|5844.8|5844.1|3217
1736924400000|2025-01-15 07:00:00|5847.3|5846.6|5846.43|5845.73|5848.68|5847.98|5845.18|5844.48|5761
1736928000000|2025-01-15 08:00:00|5846.68|5845.98|5846.18|5845.48|5849.18|5848.48|5841.68|5840.98|9914
1736931600000|2025-01-15 09:00:00|5845.93|5845.23|5850.68|5849.98|5853.68|5852.98|5844.93|5844.23|9448
1736935200000|2025-01-15 10:00:00|5850.93|5850.23|5854.18|5853.48|5854.93|5854.23|5845.68|5844.98|6686
1736938800000|2025-01-15 11:00:00|5854.3|5853.6|5864.93|5864.23|5868.18|5867.48|5853.68|5852.98|12911
1736942400000|2025-01-15 12:00:00|5864.68|5863.98|5863.68|5862.98|5867.43|5866.73|5860.18|5859.48|17697
1736946000000|2025-01-15 13:00:00|5863.93|5863.23|5932.68|5931.98|5941.68|5940.98|5862.18|5861.48|147717
1736949600000|2025-01-15 14:00:00|5932.43|5931.73|5942.83|5942.33|5944.83|5944.33|5914.83|5914.33|269569
1736953200000|2025-01-15 15:00:00|5943.33|5942.83|5935.08|5934.58|5953.58|5953.08|5934.58|5934.08|261174
1736956800000|2025-01-15 16:00:00|5935.33|5934.83|5923.08|5922.58|5943.58|5943.08|5917.83|5917.33|192218
1736960400000|2025-01-15 17:00:00|5922.83|5922.33|5933.08|5932.58|5942.58|5942.08|5921.58|5921.08|134081
1736964000000|2025-01-15 18:00:00|5933.33|5932.83|5948.83|5948.33|5950.33|5949.83|5933.08|5932.58|93225
1736967600000|2025-01-15 19:00:00|5948.58|5948.08|5957.58|5957.08|5960.83|5960.33|5948.08|5947.58|100506
1736971200000|2025-01-15 20:00:00|5957.83|5957.33|5950.33|5949.83|5963.08|5962.58|5949.83|5949.33|212940
1736974800000|2025-01-15 21:00:00|5950.32|5949.62|5949.96|5948.46|5953.57|5952.87|5947.07|5946.37|53031
1736978400000|2025-01-15 22:00:00|5950.07|5948.57|5951.32|5949.82|5952.17|5950.67|5948.64|5947.14|0
1736982000000|2025-01-15 23:00:00|5951.44|5950.74|5956.07|5955.37|5957.07|5956.37|5948.57|5947.87|5902
1736985600000|2025-01-16 00:00:00|5956.19|5955.49|5959.32|5958.62|5963.82|5963.12|5955.07|5954.37|8221
1736989200000|2025-01-16 01:00:00|5959.19|5958.49|5953.32|5952.62|5959.19|5958.49|5952.82|5952.12|6831
1736992800000|2025-01-16 02:00:00|5953.57|5952.87|5953.32|5952.62|5954.32|5953.62|5950.32|5949.62|4322
1736996400000|2025-01-16 03:00:00|5953.07|5952.37|5953.57|5952.87|5956.82|5956.12|5952.07|5951.37|5108
1737000000000|2025-01-16 04:00:00|5953.44|5952.74|5952.57|5951.87|5954.82|5954.12|5951.57|5950.87|2760
1737003600000|2025-01-16 05:00:00|5952.82|5952.12|5947.57|5946.87|5952.82|5952.12|5945.19|5944.49|5434
1737007200000|2025-01-16 06:00:00|5947.82|5947.12|5959.07|5958.37|5962.32|5961.62|5945.94|5945.24|16402
1737010800000|2025-01-16 07:00:00|5958.82|5958.12|5978.07|5977.37|5979.07|5978.37|5957.07|5956.37|20796
1737014400000|2025-01-16 08:00:00|5978.32|5977.62|5969.82|5969.12|5979.32|5978.62|5969.07|5968.37|21021
1737018000000|2025-01-16 09:00:00|5969.44|5968.74|5963.82|5963.12|5972.32|5971.62|5958.94|5958.24|21257
1737021600000|2025-01-16 10:00:00|5963.57|5962.87|5968.82|5968.12|5971.82|5971.12|5957.32|5956.62|15688
1737025200000|2025-01-16 11:00:00|5969.07|5968.37|5968.57|5967.87|5970.57|5969.87|5963.57|5962.87|11566
1737028800000|2025-01-16 12:00:00|5967.82|5967.12|5952.57|5951.87|5967.82|5967.12|5951.32|5950.62|24021
1737032400000|2025-01-16 13:00:00|5952.82|5952.12|5958.32|5957.62|5959.82|5959.12|5948.69|5947.99|50917
1737036000000|2025-01-16 14:00:00|5958.07|5957.37|5943.72|5943.22|5965.07|5964.37|5942.47|5941.97|186816
1737039600000|2025-01-16 15:00:00|5943.47|5942.97|5956.47|5955.97|5956.59|5956.09|5935.22|5934.72|268302
1737043200000|2025-01-16 16:00:00|5956.22|5955.72|5956.97|5956.47|5965.97|5965.47|5939.97|5939.47|200624
1737046800000|2025-01-16 17:00:00|5956.47|5955.97|5951.47|5950.97|5960.22|5959.72|5949.72|5949.22|114717
1737050400000|2025-01-16 18:00:00|5951.72|5951.22|5935.47|5934.97|5957.22|5956.72|5930.97|5930.47|133735
1737054000000|2025-01-16 19:00:00|5935.22|5934.72|5951.22|5950.72|5952.72|5952.22|5932.22|5931.72|118703
1737057600000|2025-01-16 20:00:00|5950.47|5949.97|5938.22|5937.72|5955.22|5954.72|5935.97|5935.47|207209
1737061200000|2025-01-16 21:00:00|5938.1|5937.6|5931.34|5929.84|5938.2|5937.6|5923.95|5923.25|58450
1737064800000|2025-01-16 22:00:00|5931.31|5929.81|5930.39|5928.89|5931.56|5930.06|5930.39|5928.89|0
1737068400000|2025-01-16 23:00:00|5932.07|5931.37|5938.67|5937.97|5938.67|5937.97|5929.7|5929|6373
1737072000000|2025-01-17 00:00:00|5938.54|5937.84|5939.42|5938.72|5939.67|5938.97|5936.42|5935.72|5225
1737075600000|2025-01-17 01:00:00|5939.54|5938.84|5946.17|5945.47|5948.17|5947.47|5939.17|5938.47|6360
1737079200000|2025-01-17 02:00:00|5946.29|5945.59|5943.42|5942.72|5949.67|5948.97|5942.17|5941.47|4572
1737082800000|2025-01-17 03:00:00|5943.67|5942.97|5948.67|5947.97|5948.92|5948.22|5941.42|5940.72|3333
1737086400000|2025-01-17 04:00:00|5948.54|5947.84|5950.17|5949.47|5953.67|5952.97|5948.42|5947.72|4779
1737090000000|2025-01-17 05:00:00|5950.29|5949.59|5950.67|5949.97|5953.42|5952.72|5949.17|5948.47|3848
1737093600000|2025-01-17 06:00:00|5950.79|5950.09|5948.92|5948.22|5951.92|5951.22|5947.17|5946.47|3896
1737097200000|2025-01-17 07:00:00|5949.17|5948.47|5947.92|5947.22|5949.67|5948.97|5941.92|5941.22|6290
1737100800000|2025-01-17 08:00:00|5948.04|5947.34|5954.92|5954.22|5955.92|5955.22|5947.17|5946.47|9252
1737104400000|2025-01-17 09:00:00|5954.67|5953.97|5959.42|5958.72|5963.17|5962.47|5953.92|5953.22|12174
1737108000000|2025-01-17 10:00:00|5959.54|5958.84|5959.04|5958.34|5962.42|5961.72|5956.42|5955.72|7866
1737111600000|2025-01-17 11:00:00|5958.92|5958.22|5958.17|5957.47|5964.92|5964.22|5956.92|5956.22|9816
1737115200000|2025-01-17 12:00:00|5957.92|5957.22|5960.92|5960.22|5963.17|5962.47|5954.42|5953.72|13742
1737118800000|2025-01-17 13:00:00|5961.04|5960.34|5983.42|5982.72|5985.42|5984.72|5960.92|5960.22|65394
1737122400000|2025-01-17 14:00:00|5983.67|5982.97|5984.57|5984.07|5999.17|5998.47|5977.32|5976.82|272498
1737126000000|2025-01-17 15:00:00|5985.07|5984.57|6003.32|6002.82|6003.57|6003.07|5982.07|5981.57|208845
1737129600000|2025-01-17 16:00:00|6003.07|6002.57|6004.82|6004.32|6013.07|6012.57|5999.32|5998.82|138393
1737133200000|2025-01-17 17:00:00|6004.32|6003.82|6010.76|6010.26|6013.07|6012.57|6000.07|5999.57|87557
1737136800000|2025-01-17 18:00:00|6011.01|6010.51|6007.76|6007.26|6015.76|6015.26|6003.88|6003.38|96339
1737140400000|2025-01-17 19:00:00|6007.88|6007.38|6004.01|6003.51|6009.51|6009.01|6001.76|6001.26|87703
1737144000000|2025-01-17 20:00:00|6003.88|6003.38|5997.51|5997.01|6007.51|6007.01|5995.26|5994.76|220570
1737147600000|2025-01-17 21:00:00|5997.61|5996.91|5997.06|5995.56|5998.11|5997.41|5993.36|5992.66|51158
1737327600000|2025-01-19 23:00:00|6001.48|6000.78|5988.18|5987.48|6002.61|6001.91|5984.93|5984.23|9605
1737331200000|2025-01-20 00:00:00|5988.68|5987.98|5991.68|5990.98|5991.93|5991.23|5987.18|5986.48|5038
1737334800000|2025-01-20 01:00:00|5991.18|5990.48|5992.43|5991.73|5994.93|5994.23|5988.18|5987.48|5429
1737338400000|2025-01-20 02:00:00|5992.18|5991.48|5992.05|5991.35|5993.18|5992.48|5989.93|5989.23|2922
1737342000000|2025-01-20 03:00:00|5992.18|5991.48|5994.68|5993.98|5995.55|5994.85|5990.43|5989.73|3278
1737345600000|2025-01-20 04:00:00|5994.55|5993.85|5996.68|5995.98|5996.8|5996.1|5993.93|5993.23|2515
1737349200000|2025-01-20 05:00:00|5996.43|5995.73|5996.93|5996.23|5997.68|5996.98|5996.18|5995.48|1862
1737352800000|2025-01-20 06:00:00|5997.05|5996.35|5999.93|5999.23|6001.43|6000.73|5995.93|5995.23|3335
1737356400000|2025-01-20 07:00:00|6000.18|5999.48|6006.18|6005.48|6006.43|6005.73|5999.3|5998.6|5090
1737360000000|2025-01-20 08:00:00|6005.93|6005.23|6001.93|6001.23|6008.18|6007.48|5996.8|5996.1|10131
1737363600000|2025-01-20 09:00:00|6001.8|6001.1|6003.18|6002.48|6005.68|6004.98|6000.93|6000.23|4822
1737367200000|2025-01-20 10:00:00|6003.3|6002.6|6002.3|6001.6|6004.93|6004.23|5999.18|5998.48|5309
1737370800000|2025-01-20 11:00:00|6002.18|6001.48|6000.93|6000.23|6003.68|6002.98|5999.93|5999.23|4088
1737374400000|2025-01-20 12:00:00|6001.05|6000.35|5992.93|5992.23|6001.18|6000.48|5990.68|5989.98|9718
1737378000000|2025-01-20 13:00:00|5992.8|5992.1|6022.18|6021.48|6023.3|6022.6|5984.05|5983.35|48557
1737381600000|2025-01-20 14:00:00|6021.93|6021.23|6032.58|6032.08|6042.2|6041.7|6014.93|6014.23|56314
1737385200000|2025-01-20 15:00:00|6031.83|6031.33|6018.33|6017.83|6032.08|6031.58|6008.08|6007.58|37987
1737388800000|2025-01-20 16:00:00|6019.08|6018.58|6020.45|6019.95|6026.08|6025.58|6018.33|6017.83|22167
1737392400000|2025-01-20 17:00:00|6019.58|6019.08|6019.83|6019.33|6026.2|6025.7|6001.83|6001.33|35375
1737396000000|2025-01-20 18:00:00|6021.12|6019.62|6020.09|6018.59|6023.28|6021.78|6012.09|6010.59|0
1737399600000|2025-01-20 19:00:00|6020.62|6019.12|6027.54|6026.04|6027.54|6026.04|6020.09|6018.59|0
1737403200000|2025-01-20 20:00:00|6027.01|6025.51|6029.96|6028.46|6031.04|6029.54|6024.64|6023.14|0
1737406800000|2025-01-20 21:00:00|6029.8|6028.3|6029.8|6028.3|6029.8|6028.3|6029.55|6028.05|0
1737414000000|2025-01-20 23:00:00|6035.56|6034.06|6032.77|6032.07|6038.31|6036.81|6021.27|6020.57|12710
1737417600000|2025-01-21 00:00:00|6032.89|6032.19|5975.52|5974.82|6035.02|6034.32|5972.27|5971.57|37325
1737421200000|2025-01-21 01:00:00|5975.02|5974.32|6001.52|6000.82|6010.14|6009.44|5959.64|5958.94|48504
1737424800000|2025-01-21 02:00:00|6001.14|6000.44|6003.89|6003.19|6008.39|6007.69|5999.02|5998.32|11068
1737428400000|2025-01-21 03:00:00|6003.77|6003.07|6010.52|6009.82|6015.27|6014.57|6003.52|6002.82|8672
1737432000000|2025-01-21 04:00:00|6011.02|6010.32|6006.27|6005.57|6011.52|6010.82|6005.39|6004.69|4433
1737435600000|2025-01-21 05:00:00|6006.39|6005.69|6003.52|6002.82|6008.52|6007.82|6001.02|6000.32|4360
1737439200000|2025-01-21 06:00:00|6003.64|6002.94|6004.02|6003.32|6008.39|6007.69|6000.77|6000.07|4562
1737442800000|2025-01-21 07:00:00|6003.77|6003.07|6011.27|6010.57|6012.02|6011.32|6000.77|6000.07|8020
1737446400000|2025-01-21 08:00:00|6011.02|6010.32|6014.77|6014.07|6020.02|6019.32|6005.02|6004.32|14779
1737450000000|2025-01-21 09:00:00|6014.64|6013.94|6025.27|6024.57|6025.27|6024.57|6013.52|6012.82|12232
1737453600000|2025-01-21 10:00:00|6025.14|6024.44|6021.02|6020.32|6032.27|6031.57|6020.27|6019.57|13899
1737457200000|2025-01-21 11:00:00|6020.89|6020.19|6016.52|6015.82|6024.77|6024.07|6013.89|6013.19|12472
1737460800000|2025-01-21 12:00:00|6016.14|6015.44|6021.27|6020.57|6023.89|6023.19|6010.27|6009.57|17918
1737464400000|2025-01-21 13:00:00|6021.52|6020.82|6027.27|6026.57|6028.52|6027.82|6019.02|6018.32|23475
1737468000000|2025-01-21 14:00:00|6027.77|6027.07|6027.17|6026.67|6036.42|6035.92|6017.17|6016.67|216071
1737471600000|2025-01-21 15:00:00|6026.92|6026.42|6025.42|6024.92|6027.67|6027.17|6008.42|6007.92|243707
1737475200000|2025-01-21 16:00:00|6024.92|6024.42|6035.42|6034.92|6036.42|6035.92|6020.17|6019.67|138284
1737478800000|2025-01-21 17:00:00|6035.67|6035.17|6046.17|6045.67|6046.67|6046.17|6031.17|6030.67|107100
1737482400000|2025-01-21 18:00:00|6045.92|6045.42|6048.17|6047.67|6050.92|6050.42|6042.67|6042.17|92175
1737486000000|2025-01-21 19:00:00|6047.92|6047.42|6043.92|6043.42|6050.17|6049.67|6038.92|6038.42|100635
1737489600000|2025-01-21 20:00:00|6043.67|6043.17|6050.67|6050.17|6051.67|6051.17|6041.92|6041.42|183894
1737493200000|2025-01-21 21:00:00|6051.07|6050.57|6056.69|6055.19|6057.67|6056.97|6050.67|6049.97|57483
1737496800000|2025-01-21 22:00:00|6056.75|6055.25|6060.1|6058.6|6061.53|6060.03|6055.36|6053.86|0
1737500400000|2025-01-21 23:00:00|6059.54|6058.84|6061.04|6060.34|6063.42|6062.72|6052.04|6051.34|14032
1737504000000|2025-01-22 00:00:00|6060.92|6060.22|6065.67|6064.97|6066.42|6065.72|6059.92|6059.22|7854
1737507600000|2025-01-22 01:00:00|6065.42|6064.72|6064.42|6063.72|6065.67|6064.97|6060.42|6059.72|6234
1737511200000|2025-01-22 02:00:00|6064.17|6063.47|6064.67|6063.97|6066.92|6066.22|6063.67|6062.97|3858
1737514800000|2025-01-22 03:00:00|6064.54|6063.84|6066.67|6065.97|6066.92|6066.22|6063.92|6063.22|3327
1737518400000|2025-01-22 04:00:00|6066.54|6065.84|6068.92|6068.22|6069.42|6068.72|6065.17|6064.47|3910
1737522000000|2025-01-22 05:00:00|6068.67|6067.97|6067.42|6066.72|6068.67|6067.97|6066.67|6065.97|2185
1737525600000|2025-01-22 06:00:00|6067.54|6066.84|6063.67|6062.97|6067.92|6067.22|6063.42|6062.72|3567
1737529200000|2025-01-22 07:00:00|6063.92|6063.22|6064.42|6063.72|6067.17|6066.47|6062.67|6061.97|6119
1737532800000|2025-01-22 08:00:00|6064.29|6063.59|6073.92|6073.22|6074.42|6073.72|6063.54|6062.84|13578
1737536400000|2025-01-22 09:00:00|6073.67|6072.97|6075.17|6074.47|6079.17|6078.47|6073.42|6072.72|17578
1737540000000|2025-01-22 10:00:00|6074.92|6074.22|6076.17|6075.47|6077.17|6076.47|6072.42|6071.72|8659
1737543600000|2025-01-22 11:00:00|6075.92|6075.22|6074.79|6074.09|6079.67|6078.97|6073.17|6072.47|10444
1737547200000|2025-01-22 12:00:00|6075.17|6074.47|6077.42|6076.72|6080.92|6080.22|6074.17|6073.47|14808
1737550800000|2025-01-22 13:00:00|6077.17|6076.47|6083.17|6082.47|6083.42|6082.72|6077.17|6076.47|22736
1737554400000|2025-01-22 14:00:00|6083.29|6082.59|6086.57|6086.07|6087.07|6086.57|6075.82|6075.32|168652
1737558000000|2025-01-22 15:00:00|6087.07|6086.57|6086.82|6086.32|6092.32|6091.82|6081.82|6081.32|186396
1737561600000|2025-01-22 16:00:00|6087.07|6086.57|6098.07|6097.57|6099.57|6099.07|6084.07|6083.57|134588
1737565200000|2025-01-22 17:00:00|6097.82|6097.32|6094.82|6094.32|6099.82|6099.32|6094.69|6094.19|74077
1737568800000|2025-01-22 18:00:00|6094.69|6094.19|6091.82|6091.32|6097.82|6097.32|6091.19|6090.69|94792
1737572400000|2025-01-22 19:00:00|6091.57|6091.07|6097.32|6096.82|6097.57|6097.07|6089.19|6088.69|96686
1737576000000|2025-01-22 20:00:00|6097.07|6096.57|6084.57|6084.07|6097.57|6097.07|6083.82|6083.32|207851
1737579600000|2025-01-22 21:00:00|6085.07|6083.87|6084.86|6083.36|6086.32|6085.62|6079.57|6078.87|51853
1737583200000|2025-01-22 22:00:00|6084.57|6083.07|6085.06|6083.56|6085.64|6084.14|6083.84|6082.34|0
1737586800000|2025-01-22 23:00:00|6084.65|6083.95|6081.28|6080.58|6085.03|6084.33|6080.53|6079.83|13377
1737590400000|2025-01-23 00:00:00|6081.03|6080.33|6081.03|6080.33|6083.03|6082.33|6079.03|6078.33|7869
1737594000000|2025-01-23 01:00:00|6081.15|6080.45|6078.78|6078.08|6083.03|6082.33|6078.03|6077.33|8062
1737597600000|2025-01-23 02:00:00|6078.65|6077.95|6079.03|6078.33|6080.15|6079.45|6075.03|6074.33|4118
1737601200000|2025-01-23 03:00:00|6078.9|6078.2|6078.4|6077.7|6081.03|6080.33|6077.28|6076.58|3719
1737604800000|2025-01-23 04:00:00|6078.28|6077.58|6081.28|6080.58|6081.78|6081.08|6078.28|6077.58|2182
1737608400000|2025-01-23 05:00:00|6081.03|6080.33|6078.78|6078.08|6082.03|6081.33|6078.78|6078.08|2120
1737612000000|2025-01-23 06:00:00|6079.03|6078.33|6077.78|6077.08|6080.78|6080.08|6076.65|6075.95|2732
1737615600000|2025-01-23 07:00:00|6078.03|6077.33|6075.03|6074.33|6078.53|6077.83|6074.03|6073.33|6276
1737619200000|2025-01-23 08:00:00|6075.28|6074.58|6070.28|6069.58|6076.28|6075.58|6068.28|6067.58|13806
1737622800000|2025-01-23 09:00:00|6070.15|6069.45|6073.78|6073.08|6075.03|6074.33|6066.78|6066.08|12016
1737626400000|2025-01-23 10:00:00|6074.03|6073.33|6072.03|6071.33|6077.78|6077.08|6071.53|6070.83|10449
1737630000000|2025-01-23 11:00:00|6071.9|6071.2|6077.53|6076.83|6078.53|6077.83|6071.28|6070.58|8689
1737633600000|2025-01-23 12:00:00|6077.78|6077.08|6080.28|6079.58|6080.28|6079.58|6073.28|6072.58|11820
1737637200000|2025-01-23 13:00:00|6080.15|6079.45|6080.03|6079.33|6082.53|6081.83|6075.28|6074.58|25709
1737640800000|2025-01-23 14:00:00|6080.53|6079.83|6083.43|6082.93|6083.93|6083.43|6076.43|6075.93|116495
1737644400000|2025-01-23 15:00:00|6083.18|6082.68|6089.68|6089.18|6089.93|6089.43|6077.18|6076.68|129708
1737648000000|2025-01-23 16:00:00|6089.93|6089.43|6093.43|6092.93|6099.68|6099.18|6085.18|6084.68|167654
1737651600000|2025-01-23 17:00:00|6093.18|6092.68|6097.68|6097.18|6097.8|6097.3|6089.93|6089.43|70910
1737655200000|2025-01-23 18:00:00|6097.8|6097.3|6098.68|6098.18|6103.93|6103.43|6096.93|6096.43|73291
1737658800000|2025-01-23 19:00:00|6098.43|6097.93|6099.43|6098.93|6101.43|6100.93|6094.43|6093.93|82583
1737662400000|2025-01-23 20:00:00|6099.18|6098.68|6118.58|6118.08|6118.58|6118.08|6097.68|6097.18|209028
1737666000000|2025-01-23 21:00:00|6118.01|6117.51|6113.42|6111.92|6118.11|6117.51|6111.11|6110.41|88680
1737669600000|2025-01-23 22:00:00|6113.46|6111.96|6113.6|6112.1|6114.52|6113.02|6113.38|6111.88|0
1737673200000|2025-01-23 23:00:00|6112.73|6112.03|6114.63|6113.93|6115.13|6114.43|6109.86|6109.16|5262
1737676800000|2025-01-24 00:00:00|6114.88|6114.18|6113.63|6112.93|6115.13|6114.43|6112.13|6111.43|6167
1737680400000|2025-01-24 01:00:00|6113.88|6113.18|6114.88|6114.18|6117.13|6116.43|6112.63|6111.93|16093
1737684000000|2025-01-24 02:00:00|6114.75|6114.05|6121.38|6120.68|6122.38|6121.68|6113.88|6113.18|14228
1737687600000|2025-01-24 03:00:00|6121.25|6120.55|6114|6113.3|6122.63|6121.93|6112|6111.3|7190
1737691200000|2025-01-24 04:00:00|6113.88|6113.18|6113.13|6112.43|6115.13|6114.43|6110.38|6109.68|4585
1737694800000|2025-01-24 05:00:00|6113|6112.3|6112.88|6112.18|6114.38|6113.68|6112.38|6111.68|2571
1737698400000|2025-01-24 06:00:00|6113.13|6112.43|6113|6112.3|6115.38|6114.68|6112.13|6111.43|3033
1737702000000|2025-01-24 07:00:00|6113.13|6112.43|6111.38|6110.68|6114.13|6113.43|6109.63|6108.93|6119
1737705600000|2025-01-24 08:00:00|6111|6110.3|6111.38|6110.68|6114.63|6113.93|6110.13|6109.43|10082
1737709200000|2025-01-24 09:00:00|6111.13|6110.43|6112.13|6111.43|6116.13|6115.43|6111.13|6110.43|9612
1737712800000|2025-01-24 10:00:00|6111.88|6111.18|6110.13|6109.43|6112.63|6111.93|6105.88|6105.18|19212
1737716400000|2025-01-24 11:00:00|6110.38|6109.68|6111.13|6110.43|6111.38|6110.68|6107.5|6106.8|9732
1737720000000|2025-01-24 12:00:00|6110.88|6110.18|6112.75|6112.05|6115.63|6114.93|6110.25|6109.55|11108
1737723600000|2025-01-24 13:00:00|6112.63|6111.93|6110.13|6109.43|6112.88|6112.18|6107.5|6106.8|16544
1737727200000|2025-01-24 14:00:00|6109.88|6109.18|6123.78|6123.28|6128.53|6128.03|6109.75|6109.05|137322
1737730800000|2025-01-24 15:00:00|6124.28|6123.78|6112.53|6112.03|6125.78|6125.28|6111.28|6110.78|167083
1737734400000|2025-01-24 16:00:00|6112.28|6111.78|6116.03|6115.53|6124.03|6123.53|6111.53|6111.03|117450
1737738000000|2025-01-24 17:00:00|6115.78|6115.28|6107.5|6107|6121.15|6120.65|6106.25|6105.75|111224
1737741600000|2025-01-24 18:00:00|6107.25|6106.75|6095|6094.5|6109.75|6109.25|6092.5|6092|139735
1737745200000|2025-01-24 19:00:00|6094.75|6094.25|6094.5|6094|6099.75|6099.25|6090|6089.5|130831
1737748800000|2025-01-24 20:00:00|6094.25|6093.75|6099.75|6099.25|6101.5|6101|6088.75|6088.25|194939
1737752400000|2025-01-24 21:00:00|6099.69|6099.19|6098.36|6096.86|6100.04|6099.34|6094.04|6093.34|46743
1737756000000|2025-01-24 22:00:00|6098.29|6096.79|6098.29|6096.79|6098.29|6096.79|6098.29|6096.79|0
1737932400000|2025-01-26 23:00:00|6069.58|6068.88|6070.96|6070.26|6072.46|6071.76|6066.71|6066.01|27715
1737936000000|2025-01-27 00:00:00|6070.71|6070.01|6052.46|6051.76|6071.46|6070.76|6050.96|6050.26|25985
1737939600000|2025-01-27 01:00:00|6052.71|6052.01|6045.08|6044.38|6056.96|6056.26|6039.71|6039.01|24541
1737943200000|2025-01-27 02:00:00|6045.21|6044.51|6046.21|6045.51|6048.21|6047.51|6040.08|6039.38|11327
1737946800000|2025-01-27 03:00:00|6046.33|6045.63|6048.96|6048.26|6053.21|6052.51|6044.46|6043.76|11227
1737950400000|2025-01-27 04:00:00|6049.21|6048.51|6042.71|6042.01|6049.71|6049.01|6039.96|6039.26|8551
1737954000000|2025-01-27 05:00:00|6042.58|6041.88|6027.46|6026.76|6043.71|6043.01|6024.71|6024.01|16248
1737957600000|2025-01-27 06:00:00|6027.71|6027.01|6015.83|6015.13|6028.96|6028.26|6011.33|6010.63|17717
1737961200000|2025-01-27 07:00:00|6015.96|6015.26|5996.58|5995.88|6019.46|6018.76|5995.58|5994.88|31138
1737964800000|2025-01-27 08:00:00|5996.71|5996.01|5984.83|5984.13|6005.08|6004.38|5974.71|5974.01|53488
1737968400000|2025-01-27 09:00:00|5984.21|5983.51|5978.21|5977.51|5988.21|5987.51|5975.21|5974.51|43633
1737972000000|2025-01-27 10:00:00|5978.33|5977.63|5941.08|5940.38|5978.96|5978.26|5915.96|5915.26|90266
1737975600000|2025-01-27 11:00:00|5940.96|5940.26|5949.58|5948.88|5959.08|5958.38|5938.83|5938.13|62275
1737979200000|2025-01-27 12:00:00|5950.08|5949.38|5967.83|5967.13|5973.96|5973.26|5948.58|5947.88|59517
1737982800000|2025-01-27 13:00:00|5967.58|5966.88|5975.33|5974.63|5982.21|5981.51|5960.96|5960.26|72951
1737986400000|2025-01-27 14:00:00|5974.96|5974.26|6004.48|6003.98|6005.11|6004.61|5963.46|5962.76|295396
1737990000000|2025-01-27 15:00:00|6003.86|6003.36|5999.36|5998.86|6015.36|6014.86|5985.11|5984.61|317899
1737993600000|2025-01-27 16:00:00|5999.61|5999.11|5986.61|5986.11|6000.86|6000.36|5981.11|5980.61|228337
1737997200000|2025-01-27 17:00:00|5986.86|5986.36|5980.86|5980.36|6000.86|6000.36|5980.36|5979.86|175988
1738000800000|2025-01-27 18:00:00|5981.36|5980.86|5985.11|5984.61|5993.36|5992.86|5979.61|5979.11|131773
1738004400000|2025-01-27 19:00:00|5985.36|5984.86|5989.11|5988.61|6010.86|6010.36|5982.36|5981.86|176014
1738008000000|2025-01-27 20:00:00|5988.86|5988.36|6014.11|6013.61|6016.11|6015.61|5983.11|5982.61|326829
1738011600000|2025-01-27 21:00:00|6014.36|6013.86|6018.61|6017.11|6023.96|6023.26|6011.96|6011.26|76960
1738015200000|2025-01-27 22:00:00|6019.12|6017.62|6025.19|6023.69|6025.19|6023.69|6018.93|6017.43|0
1738018800000|2025-01-27 23:00:00|6025.98|6025.28|6021.11|6020.41|6027.86|6027.16|6005.98|6005.28|26941
1738022400000|2025-01-28 00:00:00|6020.61|6019.91|6012.36|6011.66|6022.86|6022.16|6008.11|6007.41|9917
1738026000000|2025-01-28 01:00:00|6012.61|6011.91|6003.86|6003.16|6021.11|6020.41|6002.23|6001.53|12424
1738029600000|2025-01-28 02:00:00|6002.61|6001.91|6012.61|6011.91|6017.86|6017.16|6000.86|6000.16|10287
1738033200000|2025-01-28 03:00:00|6012.48|6011.78|6012.11|6011.41|6019.86|6019.16|6011.11|6010.41|5571
1738036800000|2025-01-28 04:00:00|6011.86|6011.16|6015.48|6014.78|6015.86|6015.16|6010.36|6009.66|4263
1738040400000|2025-01-28 05:00:00|6015.61|6014.91|6012.11|6011.41|6017.98|6017.28|6004.86|6004.16|5137
1738044000000|2025-01-28 06:00:00|6012.23|6011.53|6009.36|6008.66|6014.48|6013.78|6005.86|6005.16|4730
1738047600000|2025-01-28 07:00:00|6009.11|6008.41|6018.11|6017.41|6020.86|6020.16|6005.61|6004.91|10151
1738051200000|2025-01-28 08:00:00|6018.36|6017.66|6033.11|6032.41|6034.11|6033.41|6012.11|6011.41|22301
1738054800000|2025-01-28 09:00:00|6032.86|6032.16|6036.11|6035.41|6037.61|6036.91|6027.23|6026.53|19992
1738058400000|2025-01-28 10:00:00|6036.36|6035.66|6036.61|6035.91|6041.36|6040.66|6035.36|6034.66|13973
1738062000000|2025-01-28 11:00:00|6036.73|6036.03|6028.61|6027.91|6040.36|6039.66|6026.11|6025.41|12454
1738065600000|2025-01-28 12:00:00|6029.11|6028.41|6026.73|6026.03|6029.86|6029.16|6014.61|6013.91|30963
1738069200000|2025-01-28 13:00:00|6026.23|6025.53|6023.36|6022.66|6034.61|6033.91|6020.11|6019.41|35205
1738072800000|2025-01-28 14:00:00|6023.23|6022.53|6008.26|6007.76|6027.51|6027.01|5992.01|5991.51|198715
1738076400000|2025-01-28 15:00:00|6007.51|6007.01|6050.26|6049.76|6050.51|6050.01|6007.51|6007.01|252164
1738080000000|2025-01-28 16:00:00|6050.51|6050.01|6045.26|6044.76|6055.51|6055.01|6028.76|6028.26|214790
1738083600000|2025-01-28 17:00:00|6044.88|6044.38|6058.26|6057.76|6060.51|6060.01|6043.51|6043.01|143146
1738087200000|2025-01-28 18:00:00|6058.51|6058.01|6057.51|6057.01|6067.76|6067.26|6055.01|6054.51|120011
1738090800000|2025-01-28 19:00:00|6057.76|6057.26|6071.26|6070.76|6072.63|6072.13|6052.26|6051.76|110394
1738094400000|2025-01-28 20:00:00|6071.51|6071.01|6064.76|6064.26|6073.76|6073.26|6063.76|6063.26|206838
1738098000000|2025-01-28 21:00:00|6064.73|6064.23|6059.86|6058.36|6064.83|6064.23|6058.33|6057.63|54413
1738101600000|2025-01-28 22:00:00|6059.9|6058.4|6060.31|6058.81|6061.23|6059.73|6059.68|6058.18|2
1738105200000|2025-01-28 23:00:00|6059.1|6058.4|6057.23|6056.53|6063.98|6063.28|6056.23|6055.53|6476
1738108800000|2025-01-29 00:00:00|6057.48|6056.78|6061.73|6061.03|6062.98|6062.28|6055.98|6055.28|4533
1738112400000|2025-01-29 01:00:00|6061.98|6061.28|6061.48|6060.78|6063.48|6062.78|6059.73|6059.03|2953
1738116000000|2025-01-29 02:00:00|6061.73|6061.03|6063.98|6063.28|6065.23|6064.53|6059.85|6059.15|2751
1738119600000|2025-01-29 03:00:00|6064.1|6063.4|6063.73|6063.03|6064.35|6063.65|6058.48|6057.78|3720
1738123200000|2025-01-29 04:00:00|6063.98|6063.28|6066.73|6066.03|6069.23|6068.53|6063.98|6063.28|4070
1738126800000|2025-01-29 05:00:00|6066.6|6065.9|6063.98|6063.28|6067.73|6067.03|6063.23|6062.53|2146
1738130400000|2025-01-29 06:00:00|6066.23|6065.53|6077.1|6076.4|6080.6|6079.9|6066.23|6065.53|14749
1738134000000|2025-01-29 07:00:00|6076.98|6076.28|6074.73|6074.03|6077.35|6076.65|6072.48|6071.78|5927
1738137600000|2025-01-29 08:00:00|6074.6|6073.9|6071.98|6071.28|6076.48|6075.78|6071.23|6070.53|14817
1738141200000|2025-01-29 09:00:00|6071.85|6071.15|6070.98|6070.28|6073.23|6072.53|6064.98|6064.28|13204
1738144800000|2025-01-29 10:00:00|6071.23|6070.53|6073.23|6072.53|6074.23|6073.53|6067.23|6066.53|8329
1738148400000|2025-01-29 11:00:00|6072.98|6072.28|6074.48|6073.78|6076.23|6075.53|6068.48|6067.78|7753
1738152000000|2025-01-29 12:00:00|6074.23|6073.53|6065.98|6065.28|6074.23|6073.53|6063.48|6062.78|9944
1738155600000|2025-01-29 13:00:00|6065.85|6065.15|6055.23|6054.53|6065.98|6065.28|6048.73|6048.03|31503
1738159200000|2025-01-29 14:00:00|6054.98|6054.28|6052.63|6052.13|6060|6059.5|6044.13|6043.63|138071
1738162800000|2025-01-29 15:00:00|6052.88|6052.38|6047.63|6047.13|6060.63|6060.13|6044.38|6043.88|152844
1738166400000|2025-01-29 16:00:00|6047.88|6047.38|6042.13|6041.63|6051.38|6050.88|6038.88|6038.38|125317
1738170000000|2025-01-29 17:00:00|6042.38|6041.88|6040.38|6039.88|6053.88|6053.38|6038.88|6038.38|86155
1738173600000|2025-01-29 18:00:00|6040.63|6040.13|6035.13|6034.63|6046.13|6045.63|6016.13|6015.63|189343
1738177200000|2025-01-29 19:00:00|6035|6034.5|6043.13|6042.63|6052.63|6052.13|6011.88|6011.38|281479
1738180800000|2025-01-29 20:00:00|6042.13|6041.63|6037.88|6037.38|6056.88|6056.38|6025.63|6025.13|280888
1738184400000|2025-01-29 21:00:00|6037.79|6037.29|6044.49|6042.99|6050.76|6050.06|6013.76|6013.06|112935
1738188000000|2025-01-29 22:00:00|6044.12|6042.62|6043.87|6042.37|6052.27|6050.77|6042.7|6041.2|0
1738191600000|2025-01-29 23:00:00|6043.76|6042.26|6039.1|6038.4|6045.6|6044.9|6032.1|6031.4|16366
1738195200000|2025-01-30 00:00:00|6039.22|6038.52|6051.85|6051.15|6051.97|6051.27|6037.35|6036.65|6887
1738198800000|2025-01-30 01:00:00|6051.6|6050.9|6059.85|6059.15|6062.85|6062.15|6049.6|6048.9|9474
1738202400000|2025-01-30 02:00:00|6060.1|6059.4|6059.85|6059.15|6064.1|6063.4|6059.72|6059.02|5327
1738206000000|2025-01-30 03:00:00|6060.1|6059.4|6062.85|6062.15|6063.1|6062.4|6059.85|6059.15|3285
1738209600000|2025-01-30 04:00:00|6062.97|6062.27|6060.6|6059.9|6064.1|6063.4|6060.6|6059.9|2857
1738213200000|2025-01-30 05:00:00|6060.85|6060.15|6060.35|6059.65|6061.6|6060.9|6057.6|6056.9|3697
1738216800000|2025-01-30 06:00:00|6060.6|6059.9|6058.6|6057.9|6062.1|6061.4|6056.6|6055.9|2823
1738220400000|2025-01-30 07:00:00|6058.47|6057.77|6062.6|6061.9|6063.6|6062.9|6055.35|6054.65|4700
1738224000000|2025-01-30 08:00:00|6062.35|6061.65|6071.85|6071.15|6071.85|6071.15|6060.85|6060.15|12634
1738227600000|2025-01-30 09:00:00|6071.72|6071.02|6060.85|6060.15|6071.72|6071.02|6059.85|6059.15|8332
1738231200000|2025-01-30 10:00:00|6060.72|6060.02|6057.85|6057.15|6063.97|6063.27|6056.6|6055.9|6787
1738234800000|2025-01-30 11:00:00|6057.97|6057.27|6057.6|6056.9|6065.1|6064.4|6056.6|6055.9|9612
1738238400000|2025-01-30 12:00:00|6057.85|6057.15|6053.1|6052.4|6060.35|6059.65|6044.72|6044.02|21924
1738242000000|2025-01-30 13:00:00|6053.35|6052.65|6060.85|6060.15|6061.1|6060.4|6049.35|6048.65|28445
1738245600000|2025-01-30 14:00:00|6061.1|6060.4|6069.5|6069|6080.25|6079.75|6050.85|6050.15|190679
1738249200000|2025-01-30 15:00:00|6069.25|6068.75|6034.75|6034.25|6070.12|6069.62|6034|6033.5|233485
1738252800000|2025-01-30 16:00:00|6034.25|6033.75|6060.75|6060.25|6063.75|6063.25|6027|6026.5|179435
1738256400000|2025-01-30 17:00:00|6060.5|6060|6053.5|6053|6060.75|6060.25|6040.5|6040|131112
1738260000000|2025-01-30 18:00:00|6053.25|6052.75|6070|6069.5|6071.25|6070.75|6052|6051.5|110797
1738263600000|2025-01-30 19:00:00|6070.25|6069.75|6077.25|6076.75|6077.5|6077|6066.25|6065.75|101512
1738267200000|2025-01-30 20:00:00|6077|6076.5|6069.75|6069.25|6086.5|6086|6038.25|6037.75|372295
1738270800000|2025-01-30 21:00:00|6069.36|6068.86|6063.27|6061.77|6077.58|6076.88|6056.08|6055.38|78507
1738274400000|2025-01-30 22:00:00|6063.01|6061.51|6075.26|6073.76|6076.43|6074.93|6061.88|6060.38|0
1738278000000|2025-01-30 23:00:00|6077.3|6076.6|6080.8|6080.1|6084.18|6083.48|6072.18|6071.48|14277
1738281600000|2025-01-31 00:00:00|6080.93|6080.23|6079.93|6079.23|6082.68|6081.98|6075.55|6074.85|5476
1738285200000|2025-01-31 01:00:00|6079.68|6078.98|6089.18|6088.48|6090.05|6089.35|6071.18|6070.48|13241
1738288800000|2025-01-31 02:00:00|6089.43|6088.73|6083.93|6083.23|6091.18|6090.48|6083.68|6082.98|6232
1738292400000|2025-01-31 03:00:00|6083.68|6082.98|6082.93|6082.23|6086.8|6086.1|6082.93|6082.23|2816
1738296000000|2025-01-31 04:00:00|6083.43|6082.73|6083.43|6082.73|6086.18|6085.48|6082.43|6081.73|2672
1738299600000|2025-01-31 05:00:00|6083.68|6082.98|6085.43|6084.73|6086.68|6085.98|6083.18|6082.48|2480
1738303200000|2025-01-31 06:00:00|6085.18|6084.48|6089.43|6088.73|6091.18|6090.48|6084.18|6083.48|4143
1738306800000|2025-01-31 07:00:00|6089.55|6088.85|6093.68|6092.98|6096.18|6095.48|6089.18|6088.48|7353
1738310400000|2025-01-31 08:00:00|6093.93|6093.23|6089.93|6089.23|6095.43|6094.73|6088.18|6087.48|10681
1738314000000|2025-01-31 09:00:00|6090.43|6089.73|6095.93|6095.23|6100.05|6099.35|6089.93|6089.23|9866
1738317600000|2025-01-31 10:00:00|6096.18|6095.48|6095.43|6094.73|6098.18|6097.48|6094.18|6093.48|6562
1738321200000|2025-01-31 11:00:00|6095.55|6094.85|6100.68|6099.98|6100.68|6099.98|6095.43|6094.73|6955
1738324800000|2025-01-31 12:00:00|6100.3|6099.6|6097.05|6096.35|6101.55|6100.85|6096.68|6095.98|13616
1738328400000|2025-01-31 13:00:00|6096.93|6096.23|6098.68|6097.98|6100.68|6099.98|6092.68|6091.98|25283
1738332000000|2025-01-31 14:00:00|6098.18|6097.48|6100.33|6099.83|6100.33|6099.83|6088.68|6087.98|137123
1738335600000|2025-01-31 15:00:00|6100.08|6099.58|6113.83|6113.33|6115.58|6115.08|6099.33|6098.83|185484
1738339200000|2025-01-31 16:00:00|6114.33|6113.83|6108.33|6107.83|6119.08|6118.58|6104.83|6104.33|138117
1738342800000|2025-01-31 17:00:00|6108.58|6108.08|6110.33|6109.83|6116.58|6116.08|6099.83|6099.33|144178
1738346400000|2025-01-31 18:00:00|6110.58|6110.08|6072.83|6072.33|6113.08|6112.58|6067.33|6066.83|299944
1738350000000|2025-01-31 19:00:00|6073.08|6072.58|6055.08|6054.58|6078.33|6077.83|6038.33|6037.83|281560
1738353600000|2025-01-31 20:00:00|6054.95|6054.45|6036.33|6035.83|6054.95|6054.45|6029.58|6029.08|368061
1738357200000|2025-01-31 21:00:00|6035.96|6035.46|6037.05|6035.55|6040.06|6039.36|6029.31|6028.61|83137
1738537200000|2025-02-02 23:00:00|5941.93|5941.23|5939.81|5939.11|5947.93|5947.23|5914.81|5914.11|84368
1738540800000|2025-02-03 00:00:00|5939.68|5938.98|5939.18|5938.48|5947.18|5946.48|5926.68|5925.98|36221
1738544400000|2025-02-03 01:00:00|5938.81|5938.11|5933.56|5932.86|5945.56|5944.86|5928.18|5927.48|32232
1738548000000|2025-02-03 02:00:00|5933.81|5933.11|5918.81|5918.11|5934.31|5933.61|5908.06|5907.36|32820
1738551600000|2025-02-03 03:00:00|5918.93|5918.23|5920.06|5919.36|5924.81|5924.11|5912.68|5911.98|15329
1738555200000|2025-02-03 04:00:00|5919.81|5919.11|5915.06|5914.36|5923.31|5922.61|5908.56|5907.86|13800
1738558800000|2025-02-03 05:00:00|5915.43|5914.73|5924.06|5923.36|5924.81|5924.11|5912.06|5911.36|9315
1738562400000|2025-02-03 06:00:00|5923.81|5923.11|5923.81|5923.11|5929.93|5929.23|5918.56|5917.86|17800
1738566000000|2025-02-03 07:00:00|5923.93|5923.23|5931.81|5931.11|5939.43|5938.73|5923.93|5923.23|23784
1738569600000|2025-02-03 08:00:00|5932.06|5931.36|5952.18|5951.48|5960.56|5959.86|5931.56|5930.86|40166
1738573200000|2025-02-03 09:00:00|5952.31|5951.61|5938.68|5937.98|5955.56|5954.86|5937.56|5936.86|29915
1738576800000|2025-02-03 10:00:00|5939.06|5938.36|5951.56|5950.86|5954.31|5953.61|5934.56|5933.86|21182
1738580400000|2025-02-03 11:00:00|5952.06|5951.36|5948.31|5947.61|5959.81|5959.11|5942.81|5942.11|23502
1738584000000|2025-02-03 12:00:00|5948.93|5948.23|5935.81|5935.11|5951.31|5950.61|5932.31|5931.61|39065
1738587600000|2025-02-03 13:00:00|5935.56|5934.86|5941.56|5940.86|5954.81|5954.11|5934.31|5933.61|60201
1738591200000|2025-02-03 14:00:00|5941.31|5940.61|5939.88|5939.38|5963.13|5962.63|5933.81|5933.11|274194
1738594800000|2025-02-03 15:00:00|5939.25|5938.75|5998.63|5998.13|6005.63|6005.13|5923.88|5923.38|511306
1738598400000|2025-02-03 16:00:00|5997.38|5996.88|5992.63|5992.13|6012|6011.5|5977.63|5977.13|243168
1738602000000|2025-02-03 17:00:00|5993.38|5992.88|5993.38|5992.88|6006.63|6006.13|5979.88|5979.38|195111
1738605600000|2025-02-03 18:00:00|5992.88|5992.38|6008.13|6007.63|6009.88|6009.38|5980.38|5979.88|125197
1738609200000|2025-02-03 19:00:00|6007.63|6007.13|6016.88|6016.38|6022.88|6022.38|6005.13|6004.63|99976
1738612800000|2025-02-03 20:00:00|6017.63|6017.13|5996.13|5995.63|6020.38|6019.88|5994.13|5993.63|196315
1738616400000|2025-02-03 21:00:00|5996.63|5996.13|6029.55|6028.05|6034.69|6033.99|5994.44|5993.74|111973
1738620000000|2025-02-03 22:00:00|6029.26|6027.76|6037.09|6035.59|6037.13|6035.63|6028.89|6027.39|0
1738623600000|2025-02-03 23:00:00|6040.55|6039.85|6031.43|6030.73|6042.55|6041.85|6027.43|6026.73|10907
1738627200000|2025-02-04 00:00:00|6031.18|6030.48|6025.18|6024.48|6031.68|6030.98|6022.68|6021.98|7244
1738630800000|2025-02-04 01:00:00|6024.93|6024.23|6016.93|6016.23|6024.93|6024.23|6010.68|6009.98|9250
1738634400000|2025-02-04 02:00:00|6017.18|6016.48|6008.93|6008.23|6017.68|6016.98|6007.93|6007.23|6233
1738638000000|2025-02-04 03:00:00|6008.8|6008.1|6004.18|6003.48|6009.8|6009.1|5999.93|5999.23|7604
1738641600000|2025-02-04 04:00:00|6004.68|6003.98|6003.43|6002.73|6009.68|6008.98|6002.3|6001.6|5759
1738645200000|2025-02-04 05:00:00|6003.55|6002.85|5985.68|5984.98|6004.05|6003.35|5961.8|5961.1|49698
1738648800000|2025-02-04 06:00:00|5985.55|5984.85|5993.05|5992.35|5993.43|5992.73|5977.68|5976.98|12676
1738652400000|2025-02-04 07:00:00|5992.93|5992.23|5991.05|5990.35|5997.3|5996.6|5989.55|5988.85|10719
1738656000000|2025-02-04 08:00:00|5991.43|5990.73|5977.93|5977.23|5995.93|5995.23|5968.68|5967.98|24708
1738659600000|2025-02-04 09:00:00|5978.05|5977.35|5981.68|5980.98|5987.93|5987.23|5977.93|5977.23|13689
1738663200000|2025-02-04 10:00:00|5981.55|5980.85|5985.8|5985.1|5988.55|5987.85|5979.05|5978.35|10049
1738666800000|2025-02-04 11:00:00|5985.93|5985.23|5987.3|5986.6|5993.55|5992.85|5982.93|5982.23|11678
1738670400000|2025-02-04 12:00:00|5989.18|5988.48|6001.55|6000.85|6005.55|6004.85|5988.68|5987.98|24411
1738674000000|2025-02-04 13:00:00|6001.43|6000.73|5996.43|5995.73|6005.68|6004.98|5993.68|5992.98|30378
1738677600000|2025-02-04 14:00:00|5996.18|5995.48|6009.7|6009.2|6011.33|6010.83|5992.58|5992.08|143558
1738681200000|2025-02-04 15:00:00|6009.83|6009.33|6023.53|6023.03|6032.53|6032.03|6009.83|6009.33|195804
1738684800000|2025-02-04 16:00:00|6023.78|6023.28|6033.78|6033.28|6041.03|6040.53|6023.78|6023.28|127033
1738688400000|2025-02-04 17:00:00|6034.03|6033.53|6029.73|6029.23|6036.53|6036.03|6013.78|6013.28|145264
1738692000000|2025-02-04 18:00:00|6029.48|6028.98|6026.98|6026.48|6032.23|6031.73|6020.73|6020.23|78027
1738695600000|2025-02-04 19:00:00|6026.73|6026.23|6034.48|6033.98|6043.23|6042.73|6025.48|6024.98|111742
1738699200000|2025-02-04 20:00:00|6034.73|6034.23|6037.24|6036.74|6041.99|6041.49|6029.49|6028.99|165439
1738702800000|2025-02-04 21:00:00|6036.99|6036.49|6020.56|6019.06|6040.79|6040.09|6017.04|6016.34|71983
1738706400000|2025-02-04 22:00:00|6020.41|6018.91|6018.53|6017.03|6022.12|6020.62|6018.2|6016.7|0
1738710000000|2025-02-04 23:00:00|6017.4|6016.7|6017.28|6016.58|6023.03|6022.33|6013.9|6013.2|8025
1738713600000|2025-02-05 00:00:00|6017.78|6017.08|6024.78|6024.08|6028.03|6027.33|6015.03|6014.33|7393
1738717200000|2025-02-05 01:00:00|6024.28|6023.58|6017.03|6016.33|6028.28|6027.58|6016.78|6016.08|7530
1738720800000|2025-02-05 02:00:00|6016.78|6016.08|6014.03|6013.33|6019.28|6018.58|6013.53|6012.83|5817
1738724400000|2025-02-05 03:00:00|6014.15|6013.45|6010.78|6010.08|6016.28|6015.58|6009.78|6009.08|4975
1738728000000|2025-02-05 04:00:00|6011.03|6010.33|6012.4|6011.7|6012.53|6011.83|6008.78|6008.08|3834
1738731600000|2025-02-05 05:00:00|6012.53|6011.83|6008.28|6007.58|6013.53|6012.83|6007.53|6006.83|4530
1738735200000|2025-02-05 06:00:00|6008.53|6007.83|6006.28|6005.58|6011.78|6011.08|6004.53|6003.83|6790
1738738800000|2025-02-05 07:00:00|6006.03|6005.33|6006.03|6005.33|6007.53|6006.83|6000.4|5999.7|8512
1738742400000|2025-02-05 08:00:00|6005.53|6004.83|6004.15|6003.45|6015.28|6014.58|5999.53|5998.83|20053
1738746000000|2025-02-05 09:00:00|6004.28|6003.58|5997.28|5996.58|6011.78|6011.08|5996.03|5995.33|17965
1738749600000|2025-02-05 10:00:00|5997.53|5996.83|6006.53|6005.83|6008.03|6007.33|5995.28|5994.58|8589
1738753200000|2025-02-05 11:00:00|6006.65|6005.95|6011.53|6010.83|6012.28|6011.58|6006.03|6005.33|9597
1738756800000|2025-02-05 12:00:00|6011.28|6010.58|6013.78|6013.08|6014.78|6014.08|6007.53|6006.83|13858
1738760400000|2025-02-05 13:00:00|6013.9|6013.2|6019.4|6018.7|6021.15|6020.45|6009.4|6008.7|36738
1738764000000|2025-02-05 14:00:00|6019.28|6018.58|6020.18|6019.68|6030.43|6029.93|6013.93|6013.43|133013
1738767600000|2025-02-05 15:00:00|6024.55|6024.05|6025.18|6024.68|6029.93|6029.43|6005.18|6004.68|209436
1738771200000|2025-02-05 16:00:00|6024.68|6024.18|6046.18|6045.68|6048.68|6048.18|6020.43|6019.93|160037
1738774800000|2025-02-05 17:00:00|6046.43|6045.93|6046.18|6045.68|6051.68|6051.18|6042.68|6042.18|101945
1738778400000|2025-02-05 18:00:00|6046.43|6045.93|6049.18|6048.68|6053.68|6053.18|6041.68|6041.18|83628
1738782000000|2025-02-05 19:00:00|6048.93|6048.43|6050.68|6050.18|6056.43|6055.93|6048.68|6048.18|66466
1738785600000|2025-02-05 20:00:00|6050.43|6049.93|6061.18|6060.68|6063.18|6062.68|6048.93|6048.43|174330
1738789200000|2025-02-05 21:00:00|6061.28|6060.58|6065.66|6064.16|6067.28|6066.58|6059.03|6058.33|52528
1738792800000|2025-02-05 22:00:00|6065.77|6064.27|6065.54|6064.04|6066.89|6065.39|6065.19|6063.69|0
1738796400000|2025-02-05 23:00:00|6064.15|6063.45|6066.03|6065.33|6066.53|6065.83|6062.78|6062.08|4742
1738800000000|2025-02-06 00:00:00|6065.53|6064.83|6067.4|6066.7|6071.53|6070.83|6065.53|6064.83|7515
1738803600000|2025-02-06 01:00:00|6067.53|6066.83|6067.53|6066.83|6069.78|6069.08|6066.28|6065.58|3982
1738807200000|2025-02-06 02:00:00|6067.28|6066.58|6069.53|6068.83|6070.28|6069.58|6066.03|6065.33|3345
1738810800000|2025-02-06 03:00:00|6069.65|6068.95|6070.28|6069.58|6070.65|6069.95|6067.78|6067.08|2685
1738814400000|2025-02-06 04:00:00|6070.03|6069.33|6074.03|6073.33|6074.28|6073.58|6069.78|6069.08|3729
1738818000000|2025-02-06 05:00:00|6073.78|6073.08|6078.28|6077.58|6078.78|6078.08|6073.78|6073.08|4852
1738821600000|2025-02-06 06:00:00|6078.53|6077.83|6075.03|6074.33|6078.53|6077.83|6074.28|6073.58|3455
1738825200000|2025-02-06 07:00:00|6074.9|6074.2|6071.4|6070.7|6078.53|6077.83|6070.9|6070.2|6133
1738828800000|2025-02-06 08:00:00|6071.28|6070.58|6078.15|6077.45|6080.03|6079.33|6068.53|6067.83|13519
1738832400000|2025-02-06 09:00:00|6078.28|6077.58|6074.53|6073.83|6080.78|6080.08|6074.28|6073.58|8947
1738836000000|2025-02-06 10:00:00|6074.78|6074.08|6070.78|6070.08|6077.28|6076.58|6070.28|6069.58|7591
1738839600000|2025-02-06 11:00:00|6070.53|6069.83|6064.15|6063.45|6070.78|6070.08|6062.53|6061.83|17160
1738843200000|2025-02-06 12:00:00|6064.03|6063.33|6073.78|6073.08|6073.78|6073.08|6062.4|6061.7|17525
1738846800000|2025-02-06 13:00:00|6073.28|6072.58|6076.78|6076.08|6076.78|6076.08|6070.78|6070.08|21633
1738850400000|2025-02-06 14:00:00|6077.28|6076.58|6072.18|6071.68|6082.03|6081.33|6069.18|6068.68|135071
1738854000000|2025-02-06 15:00:00|6071.68|6071.18|6065.93|6065.43|6078.93|6078.43|6061.18|6060.68|185048
1738857600000|2025-02-06 16:00:00|6066.18|6065.68|6070.93|6070.43|6076.68|6076.18|6065.18|6064.68|101081
1738861200000|2025-02-06 17:00:00|6071.18|6070.68|6075.93|6075.43|6077.43|6076.93|6067.18|6066.68|65091
1738864800000|2025-02-06 18:00:00|6076.18|6075.68|6071.18|6070.68|6079.68|6079.18|6069.93|6069.43|86811
1738868400000|2025-02-06 19:00:00|6070.68|6070.18|6056.68|6056.18|6074.18|6073.68|6045.8|6045.3|152754
1738872000000|2025-02-06 20:00:00|6056.43|6055.93|6082.61|6082.11|6084.11|6083.61|6054.93|6054.43|187726
1738875600000|2025-02-06 21:00:00|6082.21|6081.71|6070.96|6069.46|6083.06|6082.36|6051.06|6050.36|72076
1738879200000|2025-02-06 22:00:00|6071.07|6069.57|6069.1|6067.6|6071.61|6070.11|6066.84|6065.34|0
1738882800000|2025-02-06 23:00:00|6066.6|6065.9|6078.07|6077.37|6079.07|6078.37|6064.6|6063.9|6520
1738886400000|2025-02-07 00:00:00|6077.82|6077.12|6081.07|6080.37|6081.32|6080.62|6075.82|6075.12|3762
1738890000000|2025-02-07 01:00:00|6081.32|6080.62|6084.57|6083.87|6085.82|6085.12|6080.44|6079.74|4534
1738893600000|2025-02-07 02:00:00|6084.82|6084.12|6084.07|6083.37|6085.82|6085.12|6082.07|6081.37|2640
1738897200000|2025-02-07 03:00:00|6084.19|6083.49|6080.32|6079.62|6085.07|6084.37|6079.82|6079.12|3037
1738900800000|2025-02-07 04:00:00|6080.44|6079.74|6078.32|6077.62|6080.57|6079.87|6078.07|6077.37|1468
1738904400000|2025-02-07 05:00:00|6078.44|6077.74|6076.82|6076.12|6079.07|6078.37|6075.82|6075.12|2727
1738908000000|2025-02-07 06:00:00|6076.94|6076.24|6077.94|6077.24|6078.07|6077.37|6071.82|6071.12|4341
1738911600000|2025-02-07 07:00:00|6078.07|6077.37|6078.32|6077.62|6080.57|6079.87|6078.07|6077.37|4569
1738915200000|2025-02-07 08:00:00|6078.82|6078.12|6077.32|6076.62|6084.19|6083.49|6076.07|6075.37|8063
1738918800000|2025-02-07 09:00:00|6077.57|6076.87|6082.07|6081.37|6083.57|6082.87|6076.32|6075.62|6989
1738922400000|2025-02-07 10:00:00|6081.82|6081.12|6081.57|6080.87|6083.82|6083.12|6080.07|6079.37|5694
1738926000000|2025-02-07 11:00:00|6081.44|6080.74|6085.32|6084.62|6086.57|6085.87|6079.07|6078.37|4928
1738929600000|2025-02-07 12:00:00|6085.07|6084.37|6082.32|6081.62|6085.82|6085.12|6081.32|6080.62|6993
1738933200000|2025-02-07 13:00:00|6082.57|6081.87|6086.82|6086.12|6091.69|6090.99|6065.57|6064.87|64905
1738936800000|2025-02-07 14:00:00|6086.94|6086.24|6097.59|6097.09|6100.72|6100.22|6082.82|6082.12|126945
1738940400000|2025-02-07 15:00:00|6097.84|6097.34|6052.97|6052.47|6097.84|6097.34|6030.47|6029.97|361745
1738944000000|2025-02-07 16:00:00|6053.47|6052.97|6034.22|6033.72|6063.97|6063.47|6031.47|6030.97|274204
1738947600000|2025-02-07 17:00:00|6033.47|6032.97|6039.97|6039.47|6046.97|6046.47|6024.72|6024.22|228508
1738951200000|2025-02-07 18:00:00|6039.72|6039.22|6030.72|6030.22|6056.22|6055.72|6029.72|6029.22|123586
1738954800000|2025-02-07 19:00:00|6030.47|6029.97|6029.47|6028.97|6034.47|6033.97|6021.72|6021.22|125237
1738958400000|2025-02-07 20:00:00|6028.72|6028.22|6026.72|6026.22|6031.22|6030.72|6018.97|6018.47|189717
1738962000000|2025-02-07 21:00:00|6025.84|6025.34|6026.99|6025.49|6030.94|6030.24|6025.84|6025.24|53559
1739142000000|2025-02-09 23:00:00|6002.56|6001.86|6037.31|6036.61|6038.56|6037.86|6002.19|6001.49|26469
1739145600000|2025-02-10 00:00:00|6037.19|6036.49|6046.81|6046.11|6046.94|6046.24|6035.19|6034.49|12677
1739149200000|2025-02-10 01:00:00|6046.69|6045.99|6041.44|6040.74|6047.44|6046.74|6040.94|6040.24|8152
1739152800000|2025-02-10 02:00:00|6041.19|6040.49|6041.19|6040.49|6042.44|6041.74|6038.44|6037.74|4962
1739156400000|2025-02-10 03:00:00|6041.44|6040.74|6043.94|6043.24|6043.94|6043.24|6039.69|6038.99|3349
1739160000000|2025-02-10 04:00:00|6044.06|6043.36|6041.94|6041.24|6045.69|6044.99|6041.81|6041.11|3572
1739163600000|2025-02-10 05:00:00|6042.06|6041.36|6044.94|6044.24|6048.94|6048.24|6041.94|6041.24|6245
1739167200000|2025-02-10 06:00:00|6045.19|6044.49|6043.19|6042.49|6045.44|6044.74|6041.19|6040.49|4027
1739170800000|2025-02-10 07:00:00|6043.44|6042.74|6041.69|6040.99|6043.94|6043.24|6040.19|6039.49|5882
1739174400000|2025-02-10 08:00:00|6041.44|6040.74|6045.44|6044.74|6046.44|6045.74|6040.19|6039.49|9138
1739178000000|2025-02-10 09:00:00|6044.94|6044.24|6048.69|6047.99|6050.19|6049.49|6043.06|6042.36|7872
1739181600000|2025-02-10 10:00:00|6048.56|6047.86|6052.44|6051.74|6053.44|6052.74|6048.44|6047.74|8147
1739185200000|2025-02-10 11:00:00|6052.31|6051.61|6054.94|6054.24|6055.69|6054.99|6047.19|6046.49|9138
1739188800000|2025-02-10 12:00:00|6054.69|6053.99|6055.94|6055.24|6056.19|6055.49|6051.94|6051.24|10619
1739192400000|2025-02-10 13:00:00|6056.19|6055.49|6062.69|6061.99|6063.19|6062.49|6054.94|6054.24|21057
1739196000000|2025-02-10 14:00:00|6062.94|6062.24|6053.09|6052.59|6064.44|6063.74|6045.34|6044.84|131169
1739199600000|2025-02-10 15:00:00|6053.34|6052.84|6067.09|6066.59|6071.84|6071.34|6051.34|6050.84|152347
1739203200000|2025-02-10 16:00:00|6067.34|6066.84|6062.34|6061.84|6069.59|6069.09|6056.59|6056.09|105825
1739206800000|2025-02-10 17:00:00|6062.09|6061.59|6064.09|6063.59|6064.59|6064.09|6049.84|6049.34|88823
1739210400000|2025-02-10 18:00:00|6063.84|6063.34|6068.84|6068.34|6070.84|6070.34|6063.34|6062.84|62912
1739214000000|2025-02-10 19:00:00|6068.59|6068.09|6067.84|6067.34|6073.09|6072.59|6064.59|6064.09|86237
1739217600000|2025-02-10 20:00:00|6067.59|6067.09|6066.09|6065.59|6070.34|6069.84|6060.59|6060.09|158142
1739221200000|2025-02-10 21:00:00|6065.94|6065.44|6065.45|6063.95|6066.04|6065.44|6060.79|6060.09|32507
1739224800000|2025-02-10 22:00:00|6065.37|6063.87|6065.04|6063.54|6066.56|6065.06|6064.24|6062.74|0
1739228400000|2025-02-10 23:00:00|6063.66|6062.96|6055.29|6054.59|6063.66|6062.96|6050.29|6049.59|11524
1739232000000|2025-02-11 00:00:00|6055.54|6054.84|6058.04|6057.34|6059.54|6058.84|6052.79|6052.09|5552
1739235600000|2025-02-11 01:00:00|6058.54|6057.84|6054.29|6053.59|6058.79|6058.09|6053.04|6052.34|4984
1739239200000|2025-02-11 02:00:00|6054.54|6053.84|6048.16|6047.46|6054.66|6053.96|6046.54|6045.84|7579
1739242800000|2025-02-11 03:00:00|6048.29|6047.59|6052.54|6051.84|6052.79|6052.09|6046.54|6045.84|4107
1739246400000|2025-02-11 04:00:00|6052.29|6051.59|6053.04|6052.34|6054.29|6053.59|6051.54|6050.84|2393
1739250000000|2025-02-11 05:00:00|6053.16|6052.46|6054.54|6053.84|6055.91|6055.21|6053.16|6052.46|2317
1739253600000|2025-02-11 06:00:00|6054.29|6053.59|6050.29|6049.59|6054.79|6054.09|6050.04|6049.34|2705
1739257200000|2025-02-11 07:00:00|6050.04|6049.34|6043.29|6042.59|6050.54|6049.84|6043.29|6042.59|6727
1739260800000|2025-02-11 08:00:00|6043.79|6043.09|6050.29|6049.59|6053.54|6052.84|6041.16|6040.46|10987
1739264400000|2025-02-11 09:00:00|6050.04|6049.34|6046.79|6046.09|6054.79|6054.09|6045.79|6045.09|7899
1739268000000|2025-02-11 10:00:00|6046.91|6046.21|6044.04|6043.34|6050.54|6049.84|6043.04|6042.34|10552
1739271600000|2025-02-11 11:00:00|6043.79|6043.09|6051.54|6050.84|6052.04|6051.34|6043.66|6042.96|6576
1739275200000|2025-02-11 12:00:00|6051.66|6050.96|6051.04|6050.34|6052.79|6052.09|6045.54|6044.84|13129
1739278800000|2025-02-11 13:00:00|6051.29|6050.59|6037.54|6036.84|6051.41|6050.71|6036.79|6036.09|27701
1739282400000|2025-02-11 14:00:00|6037.04|6036.34|6050.69|6050.19|6053.44|6052.94|6036.04|6035.34|101708
1739286000000|2025-02-11 15:00:00|6051.44|6050.94|6064.94|6064.44|6070.19|6069.69|6044.69|6044.19|159221
1739289600000|2025-02-11 16:00:00|6065.44|6064.94|6059.69|6059.19|6067.94|6067.44|6058.19|6057.69|94465
1739293200000|2025-02-11 17:00:00|6059.44|6058.94|6055.19|6054.69|6061.94|6061.44|6048.69|6048.19|126357
1739296800000|2025-02-11 18:00:00|6054.94|6054.44|6063.94|6063.44|6070.94|6070.44|6052.94|6052.44|95084
1739300400000|2025-02-11 19:00:00|6063.69|6063.19|6072.19|6071.69|6076.69|6076.19|6061.94|6061.44|91718
1739304000000|2025-02-11 20:00:00|6072.44|6071.94|6070.75|6070.25|6074.69|6074.19|6064.5|6064|155691
1739307600000|2025-02-11 21:00:00|6070.09|6069.59|6068.35|6066.85|6071.69|6070.99|6066.69|6065.99|36476
1739311200000|2025-02-11 22:00:00|6068.27|6066.77|6068.56|6067.06|6069.23|6067.73|6068.09|6066.59|0
1739314800000|2025-02-11 23:00:00|6069.57|6068.87|6070.95|6070.25|6073.45|6072.75|6064.95|6064.25|8100
1739318400000|2025-02-12 00:00:00|6070.7|6070|6071.45|6070.75|6074.95|6074.25|6069.7|6069|4858
1739322000000|2025-02-12 01:00:00|6071.2|6070.5|6073.7|6073|6074.2|6073.5|6068.2|6067.5|8439
1739325600000|2025-02-12 02:00:00|6073.82|6073.12|6070.2|6069.5|6073.95|6073.25|6069.95|6069.25|2401
1739329200000|2025-02-12 03:00:00|6070.32|6069.62|6066.57|6065.87|6070.45|6069.75|6066.07|6065.37|3204
1739332800000|2025-02-12 04:00:00|6066.45|6065.75|6066.2|6065.5|6067.57|6066.87|6065.32|6064.62|3287
1739336400000|2025-02-12 05:00:00|6066.45|6065.75|6064.45|6063.75|6066.7|6066|6063.95|6063.25|3092
1739340000000|2025-02-12 06:00:00|6064.57|6063.87|6065.95|6065.25|6067.2|6066.5|6063.7|6063|2532
1739343600000|2025-02-12 07:00:00|6066.07|6065.37|6067.45|6066.75|6067.7|6067|6064.2|6063.5|3415
1739347200000|2025-02-12 08:00:00|6067.7|6067|6066.45|6065.75|6070.45|6069.75|6065.7|6065|6706
1739350800000|2025-02-12 09:00:00|6066.32|6065.62|6060.57|6059.87|6066.32|6065.62|6053.7|6053|11524
1739354400000|2025-02-12 10:00:00|6060.45|6059.75|6064.95|6064.25|6065.07|6064.37|6057.95|6057.25|6274
1739358000000|2025-02-12 11:00:00|6065.2|6064.5|6063.95|6063.25|6065.95|6065.25|6060.45|6059.75|6130
1739361600000|2025-02-12 12:00:00|6064.07|6063.37|6071.45|6070.75|6071.95|6071.25|6063.2|6062.5|12896
1739365200000|2025-02-12 13:00:00|6070.95|6070.25|6009.45|6008.75|6075.2|6074.5|6002.95|6002.25|138528
1739368800000|2025-02-12 14:00:00|6009.7|6009|6030.85|6030.35|6034.1|6033.6|5999.2|5998.5|225427
1739372400000|2025-02-12 15:00:00|6030.35|6029.85|6041.35|6040.85|6050.1|6049.6|6012.6|6012.1|274183
1739376000000|2025-02-12 16:00:00|6041.47|6040.97|6051.35|6050.85|6052.6|6052.1|6018.6|6018.1|173228
1739379600000|2025-02-12 17:00:00|6051.1|6050.6|6061.35|6060.85|6062.6|6062.1|6048.1|6047.6|154585
1739383200000|2025-02-12 18:00:00|6061.1|6060.6|6049.35|6048.85|6062.85|6062.35|6046.6|6046.1|103564
1739386800000|2025-02-12 19:00:00|6049.6|6049.1|6056.35|6055.85|6059.35|6058.85|6042.47|6041.97|101370
1739390400000|2025-02-12 20:00:00|6056.6|6056.1|6050.85|6050.35|6057.85|6057.35|6043.1|6042.6|174307
1739394000000|2025-02-12 21:00:00|6050.79|6050.29|6058.64|6057.14|6058.89|6058.19|6047.39|6046.69|57163
1739397600000|2025-02-12 22:00:00|6058.6|6057.1|6058.79|6057.29|6059.34|6057.84|6058.02|6056.52|1
1739401200000|2025-02-12 23:00:00|6057.26|6056.56|6063.14|6062.44|6064.64|6063.94|6055.76|6055.06|7614
1739404800000|2025-02-13 00:00:00|6063.01|6062.31|6063.89|6063.19|6065.39|6064.69|6059.89|6059.19|5426
1739408400000|2025-02-13 01:00:00|6063.39|6062.69|6062.64|6061.94|6065.39|6064.69|6061.14|6060.44|4789
1739412000000|2025-02-13 02:00:00|6062.39|6061.69|6062.39|6061.69|6063.39|6062.69|6058.89|6058.19|3192
1739415600000|2025-02-13 03:00:00|6062.64|6061.94|6065.64|6064.94|6067.39|6066.69|6062.14|6061.44|3973
1739419200000|2025-02-13 04:00:00|6065.89|6065.19|6065.64|6064.94|6068.89|6068.19|6065.64|6064.94|4527
1739422800000|2025-02-13 05:00:00|6065.89|6065.19|6064.39|6063.69|6067.14|6066.44|6063.14|6062.44|2493
1739426400000|2025-02-13 06:00:00|6064.26|6063.56|6062.14|6061.44|6067.39|6066.69|6062.14|6061.44|4208
1739430000000|2025-02-13 07:00:00|6062.26|6061.56|6056.14|6055.44|6063.14|6062.44|6053.89|6053.19|6382
1739433600000|2025-02-13 08:00:00|6055.89|6055.19|6037.64|6036.94|6056.89|6056.19|6034.89|6034.19|20310
1739437200000|2025-02-13 09:00:00|6037.39|6036.69|6049.89|6049.19|6050.89|6050.19|6032.64|6031.94|16891
1739440800000|2025-02-13 10:00:00|6050.01|6049.31|6051.89|6051.19|6053.26|6052.56|6046.39|6045.69|7568
1739444400000|2025-02-13 11:00:00|6051.76|6051.06|6049.64|6048.94|6056.51|6055.81|6043.89|6043.19|17280
1739448000000|2025-02-13 12:00:00|6049.76|6049.06|6048.64|6047.94|6051.89|6051.19|6043.89|6043.19|15046
1739451600000|2025-02-13 13:00:00|6048.14|6047.44|6063.39|6062.69|6065.64|6064.94|6042.39|6041.69|53940
1739455200000|2025-02-13 14:00:00|6063.64|6062.94|6065.29|6064.79|6067.79|6067.29|6049.29|6048.79|152143
1739458800000|2025-02-13 15:00:00|6066.04|6065.54|6088.29|6087.79|6092.29|6091.79|6059.29|6058.79|271736
1739462400000|2025-02-13 16:00:00|6088.54|6088.04|6078.29|6077.79|6092.29|6091.79|6074.79|6074.29|132945
1739466000000|2025-02-13 17:00:00|6078.04|6077.54|6079.04|6078.54|6087.16|6086.66|6074.29|6073.79|94480
1739469600000|2025-02-13 18:00:00|6079.29|6078.79|6089.29|6088.79|6089.79|6089.29|6067.29|6066.79|188908
1739473200000|2025-02-13 19:00:00|6088.29|6087.79|6106.54|6106.04|6110.29|6109.79|6088.04|6087.54|146453
1739476800000|2025-02-13 20:00:00|6106.41|6105.91|6114.29|6113.79|6116.79|6116.29|6105.54|6105.04|215961
1739480400000|2025-02-13 21:00:00|6112.86|6112.36|6110.61|6109.11|6113.46|6112.76|6108.46|6107.76|69731
1739484000000|2025-02-13 22:00:00|6110.57|6109.07|6111.89|6110.39|6113.13|6111.63|6109.51|6108.01|24
1739487600000|2025-02-13 23:00:00|6111.6|6110.9|6113.73|6113.03|6116.85|6116.15|6111.6|6110.9|8643
1739491200000|2025-02-14 00:00:00|6113.98|6113.28|6114.98|6114.28|6116.73|6116.03|6111.73|6111.03|5461
1739494800000|2025-02-14 01:00:00|6114.85|6114.15|6123.23|6122.53|6123.23|6122.53|6114.48|6113.78|8570
1739498400000|2025-02-14 02:00:00|6123.1|6122.4|6123.23|6122.53|6124.73|6124.03|6121.98|6121.28|4150
1739502000000|2025-02-14 03:00:00|6123.35|6122.65|6123.23|6122.53|6123.73|6123.03|6120.98|6120.28|3611
1739505600000|2025-02-14 04:00:00|6122.98|6122.28|6123.23|6122.53|6123.48|6122.78|6122.23|6121.53|1709
1739509200000|2025-02-14 05:00:00|6123.48|6122.78|6119.48|6118.78|6123.98|6123.28|6118.73|6118.03|3611
1739512800000|2025-02-14 06:00:00|6119.35|6118.65|6120.98|6120.28|6121.48|6120.78|6118.85|6118.15|2621
1739516400000|2025-02-14 07:00:00|6120.73|6120.03|6122.98|6122.28|6126.73|6126.03|6120.48|6119.78|6874
1739520000000|2025-02-14 08:00:00|6122.73|6122.03|6115.23|6114.53|6122.98|6122.28|6112.23|6111.53|15048
1739523600000|2025-02-14 09:00:00|6114.98|6114.28|6114.48|6113.78|6120.1|6119.4|6113.23|6112.53|15816
1739527200000|2025-02-14 10:00:00|6114.23|6113.53|6108.73|6108.03|6114.48|6113.78|6107.23|6106.53|12452
1739530800000|2025-02-14 11:00:00|6108.48|6107.78|6104.48|6103.78|6108.48|6107.78|6101.23|6100.53|14950
1739534400000|2025-02-14 12:00:00|6104.73|6104.03|6107.98|6107.28|6108.23|6107.53|6103.98|6103.28|14907
1739538000000|2025-02-14 13:00:00|6107.48|6106.78|6112.73|6112.03|6113.73|6113.03|6106.48|6105.78|24474
1739541600000|2025-02-14 14:00:00|6112.85|6112.15|6119.63|6119.13|6121.38|6120.88|6111.23|6110.53|108027
1739545200000|2025-02-14 15:00:00|6119.88|6119.38|6120.13|6119.63|6124.88|6124.38|6112.13|6111.63|150153
1739548800000|2025-02-14 16:00:00|6120.38|6119.88|6117.38|6116.88|6123.38|6122.88|6108.88|6108.38|116703
1739552400000|2025-02-14 17:00:00|6116.88|6116.38|6113.88|6113.38|6117.38|6116.88|6105.63|6105.13|94655
1739556000000|2025-02-14 18:00:00|6114.13|6113.63|6119.88|6119.38|6122.63|6122.13|6111.88|6111.38|73842
1739559600000|2025-02-14 19:00:00|6119.63|6119.13|6117.38|6116.88|6122.13|6121.63|6113.38|6112.88|73685
1739563200000|2025-02-14 20:00:00|6116.88|6116.38|6111.38|6110.88|6117.63|6117.13|6110.13|6109.63|160793
1739566800000|2025-02-14 21:00:00|6110.55|6109.85|6112.79|6111.29|6113.3|6112.6|6107.8|6107.1|46434
1739746800000|2025-02-16 23:00:00|6115.17|6114.47|6113.55|6112.85|6116.8|6116.1|6110.05|6109.35|6475
1739750400000|2025-02-17 00:00:00|6113.3|6112.6|6115.55|6114.85|6116.05|6115.35|6111.92|6111.22|6249
1739754000000|2025-02-17 01:00:00|6115.42|6114.72|6117.8|6117.1|6119.3|6118.6|6114.3|6113.6|7489
1739757600000|2025-02-17 02:00:00|6118.05|6117.35|6120.8|6120.1|6120.8|6120.1|6117.3|6116.6|3314
1739761200000|2025-02-17 03:00:00|6120.67|6119.97|6121.05|6120.35|6121.3|6120.6|6119.3|6118.6|2291
1739764800000|2025-02-17 04:00:00|6120.92|6120.22|6123.55|6122.85|6123.67|6122.97|6119.3|6118.6|2518
1739768400000|2025-02-17 05:00:00|6123.42|6122.72|6123.8|6123.1|6125.3|6124.6|6123.05|6122.35|3102
1739772000000|2025-02-17 06:00:00|6123.55|6122.85|6123.92|6123.22|6124.3|6123.6|6122.3|6121.6|2203
1739775600000|2025-02-17 07:00:00|6124.05|6123.35|6118.3|6117.6|6124.05|6123.35|6118.05|6117.35|3395
1739779200000|2025-02-17 08:00:00|6118.55|6117.85|6117.55|6116.85|6121.17|6120.47|6117.05|6116.35|5465
1739782800000|2025-02-17 09:00:00|6117.67|6116.97|6122.3|6121.6|6122.55|6121.85|6117.05|6116.35|3717
1739786400000|2025-02-17 10:00:00|6122.42|6121.72|6123.05|6122.35|6123.3|6122.6|6121.05|6120.35|3369
1739790000000|2025-02-17 11:00:00|6123.3|6122.6|6121.17|6120.47|6124.55|6123.85|6120.3|6119.6|2816
1739793600000|2025-02-17 12:00:00|6121.55|6120.85|6123.3|6122.6|6124.3|6123.6|6120.67|6119.97|3015
1739797200000|2025-02-17 13:00:00|6123.05|6122.35|6124.8|6124.1|6125.05|6124.35|6122.55|6121.85|3061
1739800800000|2025-02-17 14:00:00|6124.55|6123.85|6117.45|6116.95|6126.05|6125.35|6115.2|6114.7|15691
1739804400000|2025-02-17 15:00:00|6117.7|6117.2|6120.2|6119.7|6120.45|6119.95|6115.95|6115.45|7372
1739808000000|2025-02-17 16:00:00|6120.45|6119.95|6123.7|6123.2|6125.7|6125.2|6119.45|6118.95|11413
1739811600000|2025-02-17 17:00:00|6123.82|6123.32|6124.57|6124.07|6125.2|6124.7|6121.95|6121.45|5299
1739815200000|2025-02-17 18:00:00|6124.5|6123|6124.46|6122.96|6124.52|6123.02|6122.44|6120.94|1
1739818800000|2025-02-17 19:00:00|6124.5|6123|6126.28|6124.78|6127.29|6125.79|6124.46|6122.96|0
1739822400000|2025-02-17 20:00:00|6126.78|6125.28|6130.21|6128.71|6131.32|6129.82|6126.28|6124.78|0
1739826000000|2025-02-17 21:00:00|6130.96|6129.46|6130.96|6129.46|6130.96|6129.46|6130.96|6129.46|0
1739829600000|2025-02-17 22:00:00|6130.76|6129.26|6129.76|6128.26|6130.76|6129.26|6129.76|6128.26|0
1739833200000|2025-02-17 23:00:00|6123.67|6122.97|6121.06|6120.36|6124.67|6123.97|6116.81|6116.11|6245
1739836800000|2025-02-18 00:00:00|6120.93|6120.23|6121.81|6121.11|6122.31|6121.61|6118.81|6118.11|4691
1739840400000|2025-02-18 01:00:00|6121.68|6120.98|6123.06|6122.36|6123.81|6123.11|6121.31|6120.61|4715
1739844000000|2025-02-18 02:00:00|6123.31|6122.61|6124.56|6123.86|6124.81|6124.11|6121.31|6120.61|3772
1739847600000|2025-02-18 03:00:00|6124.81|6124.11|6125.31|6124.61|6125.56|6124.86|6123.81|6123.11|2378
1739851200000|2025-02-18 04:00:00|6125.43|6124.73|6125.31|6124.61|6125.56|6124.86|6124.06|6123.36|1873
1739854800000|2025-02-18 05:00:00|6125.06|6124.36|6124.33|6123.63|6125.56|6124.86|6123.56|6122.86|2559
1739858400000|2025-02-18 06:00:00|6124.08|6123.38|6134.33|6133.63|6134.83|6134.13|6123.83|6123.13|7472
1739862000000|2025-02-18 07:00:00|6134.58|6133.88|6136.83|6136.13|6137.58|6136.88|6134.33|6133.63|6630
1739865600000|2025-02-18 08:00:00|6136.7|6136|6132.33|6131.63|6136.95|6136.25|6127.83|6127.13|13541
1739869200000|2025-02-18 09:00:00|6132.08|6131.38|6127.83|6127.13|6134.33|6133.63|6126.83|6126.13|9227
1739872800000|2025-02-18 10:00:00|6127.58|6126.88|6132.58|6131.88|6132.83|6132.13|6125.08|6124.38|8008
1739876400000|2025-02-18 11:00:00|6132.83|6132.13|6132.58|6131.88|6134.33|6133.63|6131.08|6130.38|4631
1739880000000|2025-02-18 12:00:00|6132.08|6131.38|6134.83|6134.13|6136.83|6136.13|6131.33|6130.63|8724
1739883600000|2025-02-18 13:00:00|6134.58|6133.88|6137.08|6136.38|6138.08|6137.38|6131.45|6130.75|16850
1739887200000|2025-02-18 14:00:00|6137.33|6136.63|6115.98|6115.48|6137.83|6137.13|6114.23|6113.73|155403
1739890800000|2025-02-18 15:00:00|6116.23|6115.73|6120.48|6119.98|6120.73|6120.23|6108.23|6107.73|173870
1739894400000|2025-02-18 16:00:00|6119.98|6119.48|6117.23|6116.73|6123.48|6122.98|6112.48|6111.98|102653
1739898000000|2025-02-18 17:00:00|6117.48|6116.98|6118.48|6117.98|6120.48|6119.98|6112.73|6112.23|66500
1739901600000|2025-02-18 18:00:00|6118.23|6117.73|6111.48|6110.98|6121.48|6120.98|6109.23|6108.73|83519
1739905200000|2025-02-18 19:00:00|6111.73|6111.23|6113.73|6113.23|6115.48|6114.98|6098.73|6098.23|133961
1739908800000|2025-02-18 20:00:00|6113.98|6113.48|6128.48|6127.98|6128.48|6127.98|6111.48|6110.98|172652
1739912400000|2025-02-18 21:00:00|6128.37|6127.87|6125.19|6123.69|6129.47|6128.77|6123.97|6123.27|61712
1739916000000|2025-02-18 22:00:00|6124.93|6123.43|6125.76|6124.26|6126.53|6125.03|6124.89|6123.39|0
1739919600000|2025-02-18 23:00:00|6126.35|6125.65|6130.98|6130.28|6132.85|6132.15|6125.6|6124.9|6159
1739923200000|2025-02-19 00:00:00|6130.73|6130.03|6135.23|6134.53|6135.23|6134.53|6129.73|6129.03|5790
1739926800000|2025-02-19 01:00:00|6135.48|6134.78|6136.23|6135.53|6137.23|6136.53|6135.23|6134.53|6658
1739930400000|2025-02-19 02:00:00|6135.98|6135.28|6137.48|6136.78|6137.98|6137.28|6133.98|6133.28|3918
1739934000000|2025-02-19 03:00:00|6137.35|6136.65|6137.48|6136.78|6138.23|6137.53|6136.85|6136.15|2428
1739937600000|2025-02-19 04:00:00|6137.6|6136.9|6134.48|6133.78|6137.6|6136.9|6133.48|6132.78|3652
1739941200000|2025-02-19 05:00:00|6134.23|6133.53|6134.1|6133.4|6134.73|6134.03|6132.48|6131.78|4409
1739944800000|2025-02-19 06:00:00|6134.23|6133.53|6133.23|6132.53|6135.98|6135.28|6133.23|6132.53|3331
1739948400000|2025-02-19 07:00:00|6133.1|6132.4|6131.6|6130.9|6134.48|6133.78|6131.6|6130.9|4149
1739952000000|2025-02-19 08:00:00|6131.48|6130.78|6133.23|6132.53|6135.73|6135.03|6130.73|6130.03|10502
1739955600000|2025-02-19 09:00:00|6132.98|6132.28|6130.73|6130.03|6134.98|6134.28|6129.73|6129.03|8513
1739959200000|2025-02-19 10:00:00|6130.98|6130.28|6122.6|6121.9|6131.35|6130.65|6120.48|6119.78|11360
1739962800000|2025-02-19 11:00:00|6122.85|6122.15|6120.48|6119.78|6122.98|6122.28|6116.48|6115.78|12150
1739966400000|2025-02-19 12:00:00|6120.73|6120.03|6122.23|6121.53|6127.23|6126.53|6119.98|6119.28|17238
1739970000000|2025-02-19 13:00:00|6122.48|6121.78|6116.48|6115.78|6125.35|6124.65|6113.23|6112.53|24894
1739973600000|2025-02-19 14:00:00|6116.23|6115.53|6114.13|6113.63|6119.73|6119.03|6111.73|6111.03|107131
1739977200000|2025-02-19 15:00:00|6114.38|6113.88|6116.13|6115.63|6123.63|6123.13|6110.63|6110.13|156292
1739980800000|2025-02-19 16:00:00|6116.38|6115.88|6132.13|6131.63|6132.88|6132.38|6116.13|6115.63|107376
1739984400000|2025-02-19 17:00:00|6131.88|6131.38|6130.88|6130.38|6134.88|6134.38|6123.63|6123.13|88962
1739988000000|2025-02-19 18:00:00|6131.13|6130.63|6130.13|6129.63|6135.38|6134.88|6121.63|6121.13|84313
1739991600000|2025-02-19 19:00:00|6130.38|6129.88|6146.38|6145.88|6147.63|6147.13|6129.25|6128.75|121691
1739995200000|2025-02-19 20:00:00|6146.13|6145.63|6144.63|6144.13|6146.38|6145.88|6133.38|6132.88|196219
1739998800000|2025-02-19 21:00:00|6143.81|6143.31|6135.82|6134.32|6143.91|6143.31|6133.16|6132.46|40858
1740002400000|2025-02-19 22:00:00|6135.89|6134.39|6136.04|6134.54|6136.55|6135.05|6135.74|6134.24|0
1740006000000|2025-02-19 23:00:00|6135.96|6134.46|6136.68|6135.98|6138.03|6137.33|6134.18|6133.48|6832
1740009600000|2025-02-20 00:00:00|6136.18|6135.48|6138.93|6138.23|6138.93|6138.23|6133.18|6132.48|5231
1740013200000|2025-02-20 01:00:00|6138.68|6137.98|6128.93|6128.23|6138.68|6137.98|6127.93|6127.23|9257
1740016800000|2025-02-20 02:00:00|6128.8|6128.1|6130.93|6130.23|6131.18|6130.48|6126.93|6126.23|7214
1740020400000|2025-02-20 03:00:00|6131.05|6130.35|6128.68|6127.98|6131.43|6130.73|6128.68|6127.98|3421
1740024000000|2025-02-20 04:00:00|6128.43|6127.73|6126.68|6125.98|6128.68|6127.98|6125.43|6124.73|4233
1740027600000|2025-02-20 05:00:00|6126.8|6126.1|6125.68|6124.98|6127.93|6127.23|6125.43|6124.73|3545
1740031200000|2025-02-20 06:00:00|6125.55|6124.85|6125.93|6125.23|6126.68|6125.98|6123.43|6122.73|4409
1740034800000|2025-02-20 07:00:00|6125.8|6125.1|6124.18|6123.48|6127.93|6127.23|6123.43|6122.73|6805
1740038400000|2025-02-20 08:00:00|6124.43|6123.73|6129.68|6128.98|6130.55|6129.85|6124.18|6123.48|9838
1740042000000|2025-02-20 09:00:00|6129.55|6128.85|6133.93|6133.23|6134.43|6133.73|6128.93|6128.23|7449
1740045600000|2025-02-20 10:00:00|6134.05|6133.35|6133.18|6132.48|6136.43|6135.73|6133.18|6132.48|5668
1740049200000|2025-02-20 11:00:00|6133.05|6132.35|6125.68|6124.98|6134.18|6133.48|6124.68|6123.98|12608
1740052800000|2025-02-20 12:00:00|6125.93|6125.23|6129.43|6128.73|6130.18|6129.48|6122.68|6121.98|13696
1740056400000|2025-02-20 13:00:00|6129.68|6128.98|6127.93|6127.23|6130.18|6129.48|6125.18|6124.48|15227
1740060000000|2025-02-20 14:00:00|6128.18|6127.48|6098.33|6097.83|6131.93|6131.23|6097.58|6097.08|184813
1740063600000|2025-02-20 15:00:00|6098.58|6098.08|6087.58|6087.08|6109.33|6108.83|6084.33|6083.83|313258
1740067200000|2025-02-20 16:00:00|6087.83|6087.33|6088.58|6088.08|6098.58|6098.08|6085.08|6084.58|160936
1740070800000|2025-02-20 17:00:00|6088.33|6087.83|6094.33|6093.83|6105.08|6104.58|6086.83|6086.33|110632
1740074400000|2025-02-20 18:00:00|6094.08|6093.58|6100.33|6099.83|6101.83|6101.33|6090.58|6090.08|93017
1740078000000|2025-02-20 19:00:00|6100.08|6099.58|6112.83|6112.33|6115.33|6114.83|6099.08|6098.58|119171
1740081600000|2025-02-20 20:00:00|6113.08|6112.58|6118.58|6118.08|6121.08|6120.58|6106.83|6106.33|198875
1740085200000|2025-02-20 21:00:00|6118.36|6117.86|6115.21|6113.71|6118.96|6118.26|6111.46|6110.76|43331
1740088800000|2025-02-20 22:00:00|6115.1|6113.6|6115.83|6114.33|6116.16|6114.66|6114.77|6113.27|1
1740092400000|2025-02-20 23:00:00|6114.65|6113.95|6120.98|6120.28|6123.23|6122.53|6114.15|6113.45|6605
1740096000000|2025-02-21 00:00:00|6120.48|6119.78|6120.73|6120.03|6122.98|6122.28|6118.98|6118.28|4203
1740099600000|2025-02-21 01:00:00|6120.23|6119.53|6117.45|6116.75|6121.23|6120.53|6116.23|6115.53|6065
1740103200000|2025-02-21 02:00:00|6117.58|6116.88|6119.08|6118.38|6120.08|6119.38|6117.33|6116.63|3426
1740106800000|2025-02-21 03:00:00|6119.2|6118.5|6117.08|6116.38|6119.45|6118.75|6116.83|6116.13|2625
1740110400000|2025-02-21 04:00:00|6117.33|6116.63|6115.33|6114.63|6118.33|6117.63|6114.83|6114.13|2367
1740114000000|2025-02-21 05:00:00|6115.58|6114.88|6114.33|6113.63|6116.08|6115.38|6112.33|6111.63|4479
1740117600000|2025-02-21 06:00:00|6114.2|6113.5|6119.08|6118.38|6119.58|6118.88|6114.08|6113.38|2768
1740121200000|2025-02-21 07:00:00|6119.33|6118.63|6116.08|6115.38|6121.33|6120.63|6116.08|6115.38|6987
1740124800000|2025-02-21 08:00:00|6116.33|6115.63|6118.83|6118.13|6119.58|6118.88|6111.33|6110.63|14352
1740128400000|2025-02-21 09:00:00|6118.95|6118.25|6121.58|6120.88|6121.58|6120.88|6117.33|6116.63|6824
1740132000000|2025-02-21 10:00:00|6121.7|6121|6122.08|6121.38|6122.58|6121.88|6119.58|6118.88|6785
1740135600000|2025-02-21 11:00:00|6121.83|6121.13|6120.58|6119.88|6122.83|6122.13|6118.83|6118.13|6192
1740139200000|2025-02-21 12:00:00|6120.45|6119.75|6124.33|6123.63|6125.33|6124.63|6116.33|6115.63|16733
1740142800000|2025-02-21 13:00:00|6124.08|6123.38|6123.58|6122.88|6125.58|6124.88|6121.83|6121.13|18050
1740146400000|2025-02-21 14:00:00|6123.33|6122.63|6099.1|6098.6|6126.33|6125.63|6096.98|6096.48|183695
1740150000000|2025-02-21 15:00:00|6098.73|6098.23|6082.23|6081.73|6100.48|6099.98|6071.48|6070.98|285294
1740153600000|2025-02-21 16:00:00|6082.48|6081.98|6082.23|6081.73|6088.98|6088.48|6075.73|6075.23|154669
1740157200000|2025-02-21 17:00:00|6081.98|6081.48|6052.23|6051.73|6085.48|6084.98|6050.23|6049.73|188785
1740160800000|2025-02-21 18:00:00|6051.98|6051.48|6031.23|6030.73|6052.48|6051.98|6029.73|6029.23|280935
1740164400000|2025-02-21 19:00:00|6031.48|6030.98|6013.98|6013.48|6037.23|6036.73|6008.73|6008.23|261390
1740168000000|2025-02-21 20:00:00|6013.73|6013.23|6013.98|6013.48|6022.98|6022.48|6008.98|6008.48|304595
1740171600000|2025-02-21 21:00:00|6013.76|6013.26|6013.99|6012.49|6018.36|6017.66|6011.36|6010.66|65379
1740351600000|2025-02-23 23:00:00|6022.97|6022.27|6034.85|6034.15|6037.1|6036.4|6018.35|6017.65|22989
1740355200000|2025-02-24 00:00:00|6034.72|6034.02|6036.22|6035.52|6043.6|6042.9|6034.1|6033.4|13960
1740358800000|2025-02-24 01:00:00|6036.1|6035.4|6034.85|6034.15|6038.35|6037.65|6031.85|6031.15|11264
1740362400000|2025-02-24 02:00:00|6034.97|6034.27|6041.35|6040.65|6042.85|6042.15|6034.35|6033.65|7292
1740366000000|2025-02-24 03:00:00|6041.6|6040.9|6043.35|6042.65|6043.35|6042.65|6040.35|6039.65|4482
1740369600000|2025-02-24 04:00:00|6043.1|6042.4|6042.6|6041.9|6044.6|6043.9|6042.1|6041.4|4750
1740373200000|2025-02-24 05:00:00|6042.85|6042.15|6045.85|6045.15|6047.1|6046.4|6042.35|6041.65|4954
1740376800000|2025-02-24 06:00:00|6045.6|6044.9|6044.35|6043.65|6047.85|6047.15|6043.1|6042.4|4835
1740380400000|2025-02-24 07:00:00|6044.47|6043.77|6039.47|6038.77|6045.6|6044.9|6035.35|6034.65|11588
1740384000000|2025-02-24 08:00:00|6039.6|6038.9|6041.47|6040.77|6042.35|6041.65|6026.22|6025.52|27989
1740387600000|2025-02-24 09:00:00|6041.35|6040.65|6046.35|6045.65|6051.85|6051.15|6040.6|6039.9|22688
1740391200000|2025-02-24 10:00:00|6046.1|6045.4|6043.35|6042.65|6047.35|6046.65|6042.6|6041.9|9921
1740394800000|2025-02-24 11:00:00|6043.6|6042.9|6046.1|6045.4|6047.35|6046.65|6040.35|6039.65|14368
1740398400000|2025-02-24 12:00:00|6045.35|6044.65|6043.35|6042.65|6046.1|6045.4|6038.1|6037.4|19879
1740402000000|2025-02-24 13:00:00|6043.1|6042.4|6046.1|6045.4|6046.6|6045.9|6042.35|6041.65|21087
1740405600000|2025-02-24 14:00:00|6045.97|6045.27|6001.5|6001|6046.85|6046.15|6000.5|6000|225288
1740409200000|2025-02-24 15:00:00|6002|6001.5|5991|5990.5|6008.25|6007.75|5978.87|5978.37|365774
1740412800000|2025-02-24 16:00:00|5991.5|5991|6013.75|6013.25|6022.12|6021.62|5988.75|5988.25|233621
1740416400000|2025-02-24 17:00:00|6013.5|6013|6020.5|6020|6032.12|6031.62|6012.25|6011.75|152901
1740420000000|2025-02-24 18:00:00|6020.25|6019.75|6020.5|6020|6031.25|6030.75|6017.75|6017.25|110580
1740423600000|2025-02-24 19:00:00|6020|6019.5|6012|6011.5|6028.5|6028|6008|6007.5|123277
1740427200000|2025-02-24 20:00:00|6012.25|6011.75|5986.75|5986.25|6014.5|6014|5980.5|5980|263178
1740430800000|2025-02-24 21:00:00|5986.65|5986.15|5990.61|5989.11|5993.75|5993.05|5983.75|5983.05|60790
1740434400000|2025-02-24 22:00:00|5990.57|5989.07|5990.65|5989.15|5990.84|5989.34|5988.78|5987.28|2
1740438000000|2025-02-24 23:00:00|5991.11|5990.41|5984.24|5983.54|5993.74|5993.04|5980.24|5979.54|13565
1740441600000|2025-02-25 00:00:00|5984.49|5983.79|5994.74|5994.04|5996.74|5996.04|5984.49|5983.79|13086
1740445200000|2025-02-25 01:00:00|5994.49|5993.79|5998.74|5998.04|5998.99|5998.29|5990.24|5989.54|19791
1740448800000|2025-02-25 02:00:00|5998.86|5998.16|5999.24|5998.54|6000.49|5999.79|5990.99|5990.29|9030
1740452400000|2025-02-25 03:00:00|5999.11|5998.41|5996.24|5995.54|6000.74|6000.04|5995.74|5995.04|4449
1740456000000|2025-02-25 04:00:00|5996.36|5995.66|5993.99|5993.29|5998.74|5998.04|5993.74|5993.04|4748
1740459600000|2025-02-25 05:00:00|5994.24|5993.54|5995.74|5995.04|5996.61|5995.91|5993.86|5993.16|3608
1740463200000|2025-02-25 06:00:00|5995.61|5994.91|5990.74|5990.04|5997.24|5996.54|5988.49|5987.79|6515
1740466800000|2025-02-25 07:00:00|5990.61|5989.91|5967.74|5967.04|5991.24|5990.54|5967.49|5966.79|23696
1740470400000|2025-02-25 08:00:00|5967.49|5966.79|5972.49|5971.79|5989.74|5989.04|5967.49|5966.79|28957
1740474000000|2025-02-25 09:00:00|5972.36|5971.66|5964.99|5964.29|5984.24|5983.54|5964.74|5964.04|25815
1740477600000|2025-02-25 10:00:00|5965.24|5964.54|5965.49|5964.79|5974.74|5974.04|5963.74|5963.04|18093
1740481200000|2025-02-25 11:00:00|5965.74|5965.04|5981.74|5981.04|5984.74|5984.04|5962.99|5962.29|23548
1740484800000|2025-02-25 12:00:00|5981.99|5981.29|5992.24|5991.54|5992.24|5991.54|5979.36|5978.66|22344
1740488400000|2025-02-25 13:00:00|5991.74|5991.04|5987.74|5987.04|5995.99|5995.29|5985.74|5985.04|35500
1740492000000|2025-02-25 14:00:00|5987.99|5987.29|5966.26|5965.76|5992.39|5991.89|5956.39|5955.89|241712
1740495600000|2025-02-25 15:00:00|5965.26|5964.76|5936.64|5936.14|5965.39|5964.89|5918.64|5918.14|444903
1740499200000|2025-02-25 16:00:00|5936.89|5936.39|5945.39|5944.89|5951.64|5951.14|5909.14|5908.64|293276
1740502800000|2025-02-25 17:00:00|5945.51|5945.01|5961.64|5961.14|5961.64|5961.14|5934.64|5934.14|156034
1740506400000|2025-02-25 18:00:00|5961.39|5960.89|5960.89|5960.39|5975.39|5974.89|5949.64|5949.14|191156
1740510000000|2025-02-25 19:00:00|5960.14|5959.64|5966.39|5965.89|5969.64|5969.14|5943.64|5943.14|199854
1740513600000|2025-02-25 20:00:00|5964.89|5964.39|5955.3|5954.8|5980.3|5979.8|5949.55|5949.05|315423
1740517200000|2025-02-25 21:00:00|5955.17|5954.67|5963.82|5962.32|5967.77|5967.07|5954.52|5953.82|55596
1740520800000|2025-02-25 22:00:00|5964|5962.5|5967.89|5966.39|5968.11|5966.61|5963.64|5962.14|0
1740524400000|2025-02-25 23:00:00|5969.38|5968.68|5971.26|5970.56|5974.38|5973.68|5967.51|5966.81|6886
1740528000000|2025-02-26 00:00:00|5971.01|5970.31|5974.26|5973.56|5974.26|5973.56|5968.51|5967.81|6923
1740531600000|2025-02-26 01:00:00|5974.01|5973.31|5967.01|5966.31|5974.51|5973.81|5965.51|5964.81|7031
1740535200000|2025-02-26 02:00:00|5967.13|5966.43|5972.26|5971.56|5972.76|5972.06|5963.76|5963.06|7530
1740538800000|2025-02-26 03:00:00|5972.01|5971.31|5974.01|5973.31|5978.38|5977.68|5971.51|5970.81|8568
1740542400000|2025-02-26 04:00:00|5973.88|5973.18|5976.26|5975.56|5976.51|5975.81|5972.76|5972.06|3825
1740546000000|2025-02-26 05:00:00|5976.51|5975.81|5980.01|5979.31|5980.13|5979.43|5976.38|5975.68|4852
1740549600000|2025-02-26 06:00:00|5979.76|5979.06|5979.01|5978.31|5980.51|5979.81|5976.76|5976.06|4861
1740553200000|2025-02-26 07:00:00|5978.76|5978.06|5978.76|5978.06|5981.26|5980.56|5976.26|5975.56|10432
1740556800000|2025-02-26 08:00:00|5978.88|5978.18|5981.51|5980.81|5981.76|5981.06|5975.76|5975.06|15834
1740560400000|2025-02-26 09:00:00|5981.26|5980.56|5983.51|5982.81|5988.01|5987.31|5980.51|5979.81|17610
1740564000000|2025-02-26 10:00:00|5983.76|5983.06|5986.01|5985.31|5987.26|5986.56|5981.88|5981.18|8309
1740567600000|2025-02-26 11:00:00|5985.76|5985.06|5981.51|5980.81|5988.76|5988.06|5978.76|5978.06|12439
1740571200000|2025-02-26 12:00:00|5981.26|5980.56|5981.76|5981.06|5985.26|5984.56|5976.38|5975.68|20288
1740574800000|2025-02-26 13:00:00|5981.51|5980.81|5978.51|5977.81|5989.51|5988.81|5975.01|5974.31|35276
1740578400000|2025-02-26 14:00:00|5978.26|5977.56|5990.16|5989.66|5991.16|5990.66|5963.91|5963.41|216310
1740582000000|2025-02-26 15:00:00|5990.41|5989.91|6001.91|6001.41|6005.91|6005.41|5985.66|5985.16|249377
1740585600000|2025-02-26 16:00:00|6002.66|6002.16|5993.66|5993.16|6009.16|6008.66|5991.66|5991.16|183048
1740589200000|2025-02-26 17:00:00|5993.91|5993.41|5969.16|5968.66|6007.16|6006.66|5964.41|5963.91|236583
1740592800000|2025-02-26 18:00:00|5968.66|5968.16|5938.66|5938.16|5971.66|5971.16|5934.16|5933.66|239970
1740596400000|2025-02-26 19:00:00|5938.41|5937.91|5940.41|5939.91|5959.16|5958.66|5931.16|5930.66|210181
1740600000000|2025-02-26 20:00:00|5940.91|5940.41|5957.91|5957.41|5965.66|5965.16|5937.41|5936.91|242912
1740603600000|2025-02-26 21:00:00|5957.86|5957.36|5975.35|5973.85|5981.33|5980.63|5936.71|5936.01|104267
1740607200000|2025-02-26 22:00:00|5975.68|5974.18|5968.36|5966.86|5978.78|5977.28|5968.32|5966.82|1
1740610800000|2025-02-26 23:00:00|5961.08|5960.38|5965.23|5964.53|5969.23|5968.53|5952.73|5952.03|19992
1740614400000|2025-02-27 00:00:00|5964.98|5964.28|5951.48|5950.78|5968.85|5968.15|5950.48|5949.78|17019
1740618000000|2025-02-27 01:00:00|5951.73|5951.03|5957.23|5956.53|5960.73|5960.03|5947.98|5947.28|11839
1740621600000|2025-02-27 02:00:00|5957.1|5956.4|5962.23|5961.53|5968.48|5967.78|5955.48|5954.78|9475
1740625200000|2025-02-27 03:00:00|5962.35|5961.65|5959.98|5959.28|5966.73|5966.03|5959.98|5959.28|4550
1740628800000|2025-02-27 04:00:00|5960.23|5959.53|5961.48|5960.78|5961.48|5960.78|5957.23|5956.53|4803
1740632400000|2025-02-27 05:00:00|5961.73|5961.03|5976.98|5976.28|5979.98|5979.28|5960.23|5959.53|9186
1740636000000|2025-02-27 06:00:00|5977.1|5976.4|5980.48|5979.78|5983.1|5982.4|5976.23|5975.53|8437
1740639600000|2025-02-27 07:00:00|5980.73|5980.03|5981.23|5980.53|5989.73|5989.03|5979.6|5978.9|11260
1740643200000|2025-02-27 08:00:00|5981.1|5980.4|5990.98|5990.28|5991.73|5991.03|5976.98|5976.28|17464
1740646800000|2025-02-27 09:00:00|5990.85|5990.15|5991.98|5991.28|5993.73|5993.03|5984.35|5983.65|11842
1740650400000|2025-02-27 10:00:00|5992.23|5991.53|5991.73|5991.03|5995.23|5994.53|5988.23|5987.53|7995
1740654000000|2025-02-27 11:00:00|5991.85|5991.15|5997.73|5997.03|5997.73|5997.03|5991.23|5990.53|12477
1740657600000|2025-02-27 12:00:00|5996.98|5996.28|5993.48|5992.78|6001.23|6000.53|5992.48|5991.78|19297
1740661200000|2025-02-27 13:00:00|5993.73|5993.03|5972.98|5972.28|5996.6|5995.9|5964.6|5963.9|94433
1740664800000|2025-02-27 14:00:00|5972.48|5971.78|5937.88|5937.38|5993.75|5993.25|5934.88|5934.38|283277
1740668400000|2025-02-27 15:00:00|5937.13|5936.63|5947.88|5947.38|5978.63|5978.13|5918.38|5917.88|484925
1740672000000|2025-02-27 16:00:00|5948.38|5947.88|5937.75|5937.25|5975.63|5975.13|5936.13|5935.63|247881
1740675600000|2025-02-27 17:00:00|5937.63|5937.13|5947.38|5946.88|5957.63|5957.13|5926.88|5926.38|198042
1740679200000|2025-02-27 18:00:00|5947.63|5947.13|5950.38|5949.88|5964.88|5964.38|5946.13|5945.63|166972
1740682800000|2025-02-27 19:00:00|5951.13|5950.63|5905.63|5905.13|5951.63|5951.13|5896.13|5895.63|301058
1740686400000|2025-02-27 20:00:00|5905.38|5904.88|5864.38|5863.88|5906.38|5905.88|5859.88|5859.38|476094
1740690000000|2025-02-27 21:00:00|5863.64|5863.14|5868.19|5866.69|5873.24|5872.54|5859.86|5859.16|88938
1740693600000|2025-02-27 22:00:00|5868.22|5866.72|5870.19|5868.69|5870.73|5869.23|5866.18|5864.68|1
1740697200000|2025-02-27 23:00:00|5870.94|5870.24|5875.82|5875.12|5878.07|5877.37|5870.94|5870.24|17092
1740700800000|2025-02-28 00:00:00|5875.69|5874.99|5863.32|5862.62|5877.82|5877.12|5863.32|5862.62|12709
1740704400000|2025-02-28 01:00:00|5863.82|5863.12|5865.57|5864.87|5874.07|5873.37|5848.32|5847.62|22192
1740708000000|2025-02-28 02:00:00|5865.82|5865.12|5858.32|5857.62|5870.57|5869.87|5855.32|5854.62|15711
1740711600000|2025-02-28 03:00:00|5858.94|5858.24|5854.57|5853.87|5860.82|5860.12|5847.07|5846.37|18967
1740715200000|2025-02-28 04:00:00|5854.69|5853.99|5867.44|5866.74|5871.07|5870.37|5851.82|5851.12|13017
1740718800000|2025-02-28 05:00:00|5867.32|5866.62|5868.07|5867.37|5871.94|5871.24|5865.07|5864.37|8270
1740722400000|2025-02-28 06:00:00|5868.57|5867.87|5863.69|5862.99|5873.57|5872.87|5862.82|5862.12|10669
1740726000000|2025-02-28 07:00:00|5863.57|5862.87|5872.32|5871.62|5874.07|5873.37|5857.82|5857.12|16820
1740729600000|2025-02-28 08:00:00|5872.57|5871.87|5880.57|5879.87|5882.32|5881.62|5870.07|5869.37|26446
1740733200000|2025-02-28 09:00:00|5880.82|5880.12|5881.07|5880.37|5885.07|5884.37|5876.57|5875.87|15679
1740736800000|2025-02-28 10:00:00|5880.94|5880.24|5883.07|5882.37|5887.07|5886.37|5879.32|5878.62|13133
1740740400000|2025-02-28 11:00:00|5883.19|5882.49|5884.82|5884.12|5888.57|5887.87|5882.32|5881.62|10812
1740744000000|2025-02-28 12:00:00|5883.82|5883.12|5878.82|5878.12|5885.07|5884.37|5872.32|5871.62|35803
1740747600000|2025-02-28 13:00:00|5878.32|5877.62|5874.82|5874.12|5887.44|5886.74|5869.57|5868.87|59295
1740751200000|2025-02-28 14:00:00|5875.07|5874.37|5871.97|5871.47|5879.82|5879.12|5845.22|5844.72|322276
1740754800000|2025-02-28 15:00:00|5871.72|5871.22|5900.47|5899.97|5900.97|5900.47|5864.22|5863.72|338153
1740758400000|2025-02-28 16:00:00|5900.72|5900.22|5885.22|5884.72|5901.97|5901.47|5869.97|5869.47|233117
1740762000000|2025-02-28 17:00:00|5885.47|5884.97|5848.47|5847.97|5894.97|5894.47|5847.72|5847.22|238157
1740765600000|2025-02-28 18:00:00|5848.22|5847.72|5847.72|5847.22|5876.97|5876.47|5836.22|5835.72|333188
1740769200000|2025-02-28 19:00:00|5847.47|5846.97|5892.72|5892.22|5893.97|5893.47|5846.97|5846.47|236497
1740772800000|2025-02-28 20:00:00|5892.59|5892.09|5952.22|5951.72|5959.22|5958.72|5888.47|5887.97|536045
1740776400000|2025-02-28 21:00:00|5951.66|5951.16|5946.3|5944.8|5953.26|5952.56|5941.51|5940.81|139587
1740780000000|2025-02-28 22:00:00|5946.32|5944.82|5946.32|5944.82|5946.32|5944.82|5946.32|5944.82|0
1740956400000|2025-03-02 23:00:00|5955.13|5954.43|5962.75|5962.05|5971.88|5971.18|5953.76|5953.06|22297
1740960000000|2025-03-03 00:00:00|5963|5962.3|5943.5|5942.8|5964|5963.3|5936|5935.3|23938
1740963600000|2025-03-03 01:00:00|5943.75|5943.05|5953.75|5953.05|5955.12|5954.42|5939.87|5939.17|14415
1740967200000|2025-03-03 02:00:00|5953.5|5952.8|5952.5|5951.8|5957.5|5956.8|5948.25|5947.55|8773
1740970800000|2025-03-03 03:00:00|5952.62|5951.92|5953.25|5952.55|5953.75|5953.05|5945.75|5945.05|7755
1740974400000|2025-03-03 04:00:00|5953.12|5952.42|5960.5|5959.8|5960.75|5960.05|5952.75|5952.05|4714
1740978000000|2025-03-03 05:00:00|5960.37|5959.67|5965.75|5965.05|5967.5|5966.8|5959.25|5958.55|6273
1740981600000|2025-03-03 06:00:00|5965|5964.3|5967.75|5967.05|5970.5|5969.8|5960|5959.3|9074
1740985200000|2025-03-03 07:00:00|5967.87|5967.17|5959.87|5959.17|5969.12|5968.42|5953.25|5952.55|14148
1740988800000|2025-03-03 08:00:00|5959.5|5958.8|5955|5954.3|5966.75|5966.05|5944.37|5943.67|30632
1740992400000|2025-03-03 09:00:00|5954.75|5954.05|5970.5|5969.8|5971|5970.3|5950.5|5949.8|19678
1740996000000|2025-03-03 10:00:00|5970.62|5969.92|5970.25|5969.55|5971.75|5971.05|5963.25|5962.55|14035
1740999600000|2025-03-03 11:00:00|5970.5|5969.8|5976.75|5976.05|5977.5|5976.8|5969|5968.3|12361
1741003200000|2025-03-03 12:00:00|5975.75|5975.05|5980.25|5979.55|5988.75|5988.05|5974.87|5974.17|32855
1741006800000|2025-03-03 13:00:00|5980.87|5980.17|5973.75|5973.05|5981.62|5980.92|5968.5|5967.8|36746
1741010400000|2025-03-03 14:00:00|5974|5973.3|5938.4|5937.9|5985.15|5984.65|5936.65|5936.15|253267
1741014000000|2025-03-03 15:00:00|5940.52|5940.02|5935.4|5934.9|5962.9|5962.4|5919.27|5918.77|392805
1741017600000|2025-03-03 16:00:00|5935.52|5935.02|5941.9|5941.4|5956.9|5956.4|5922.9|5922.4|242794
1741021200000|2025-03-03 17:00:00|5940.4|5939.9|5931.65|5931.15|5953.65|5953.15|5925.65|5925.15|144154
1741024800000|2025-03-03 18:00:00|5930.9|5930.4|5903.4|5902.9|5932.9|5932.4|5886.15|5885.65|328760
1741028400000|2025-03-03 19:00:00|5902.9|5902.4|5871.65|5871.15|5917.65|5917.15|5871.15|5870.65|263585
1741032000000|2025-03-03 20:00:00|5871.9|5871.4|5851.15|5850.65|5871.9|5871.4|5810.15|5809.65|562287
1741035600000|2025-03-03 21:00:00|5850.99|5850.49|5863.5|5862|5864.59|5863.89|5849.59|5848.89|78075
1741039200000|2025-03-03 22:00:00|5863.1|5861.6|5862.34|5860.84|5863.43|5861.93|5861.19|5859.69|0
1741042800000|2025-03-03 23:00:00|5861.69|5860.99|5859.32|5858.62|5869.82|5869.12|5856.69|5855.99|22285
1741046400000|2025-03-04 00:00:00|5859.57|5858.87|5866.07|5865.37|5868.44|5867.74|5851.69|5850.99|16797
1741050000000|2025-03-04 01:00:00|5866.19|5865.49|5850.44|5849.74|5870.32|5869.62|5848.57|5847.87|19464
1741053600000|2025-03-04 02:00:00|5850.57|5849.87|5859.82|5859.12|5862.57|5861.87|5848.94|5848.24|10660
1741057200000|2025-03-04 03:00:00|5860.19|5859.49|5862.82|5862.12|5866.44|5865.74|5855.94|5855.24|9486
1741060800000|2025-03-04 04:00:00|5863.07|5862.37|5859.07|5858.37|5866.82|5866.12|5857.57|5856.87|8812
1741064400000|2025-03-04 05:00:00|5859.32|5858.62|5866.94|5866.24|5873.07|5872.37|5850.19|5849.49|19904
1741068000000|2025-03-04 06:00:00|5866.82|5866.12|5866.94|5866.24|5870.44|5869.74|5858.07|5857.37|11115
1741071600000|2025-03-04 07:00:00|5867.07|5866.37|5852.32|5851.62|5868.32|5867.62|5848.82|5848.12|16460
1741075200000|2025-03-04 08:00:00|5851.82|5851.12|5856.82|5856.12|5867.44|5866.74|5846.07|5845.37|29079
1741078800000|2025-03-04 09:00:00|5856.57|5855.87|5852.07|5851.37|5865.57|5864.87|5849.07|5848.37|22650
1741082400000|2025-03-04 10:00:00|5852.32|5851.62|5844.94|5844.24|5854.82|5854.12|5837.94|5837.24|25904
1741086000000|2025-03-04 11:00:00|5844.82|5844.12|5844.82|5844.12|5849.44|5848.74|5838.07|5837.37|18065
1741089600000|2025-03-04 12:00:00|5843.32|5842.62|5812.82|5812.12|5844.07|5843.37|5810.07|5809.37|62084
1741093200000|2025-03-04 13:00:00|5812.57|5811.87|5809.57|5808.87|5817.32|5816.62|5801.07|5800.37|89482
1741096800000|2025-03-04 14:00:00|5808.82|5808.12|5768.22|5767.72|5824.32|5823.62|5766.97|5766.47|463999
1741100400000|2025-03-04 15:00:00|5767.47|5766.97|5751.47|5750.97|5772.59|5772.09|5732.97|5732.47|572366
1741104000000|2025-03-04 16:00:00|5751.22|5750.72|5770.22|5769.72|5775.97|5775.47|5733.72|5733.22|368484
1741107600000|2025-03-04 17:00:00|5770.34|5769.84|5775.47|5774.97|5795.97|5795.47|5763.97|5763.47|276787
1741111200000|2025-03-04 18:00:00|5775.72|5775.22|5813.47|5812.97|5818.97|5818.47|5771.22|5770.72|263925
1741114800000|2025-03-04 19:00:00|5812.97|5812.47|5839.47|5838.97|5841.97|5841.47|5812.47|5811.97|253379
1741118400000|2025-03-04 20:00:00|5838.47|5837.97|5779.72|5779.22|5864.47|5863.97|5757.47|5756.97|509059
1741122000000|2025-03-04 21:00:00|5779.59|5779.09|5814.7|5813.2|5828.69|5827.99|5779.59|5778.99|166759
1741125600000|2025-03-04 22:00:00|5814.74|5813.24|5819.43|5817.93|5819.58|5818.08|5812.15|5810.65|0
1741129200000|2025-03-04 23:00:00|5818.56|5817.86|5823.63|5822.93|5827.51|5826.81|5812.06|5811.36|13958
1741132800000|2025-03-05 00:00:00|5823.51|5822.81|5816.26|5815.56|5826.51|5825.81|5804.51|5803.81|18279
1741136400000|2025-03-05 01:00:00|5816.76|5816.06|5809.51|5808.81|5818.26|5817.56|5797.51|5796.81|25016
1741140000000|2025-03-05 02:00:00|5809.63|5808.93|5803.76|5803.06|5812.26|5811.56|5797.88|5797.18|17447
1741143600000|2025-03-05 03:00:00|5803.51|5802.81|5818.26|5817.56|5821.51|5820.81|5798.88|5798.18|21209
1741147200000|2025-03-05 04:00:00|5818.01|5817.31|5816.51|5815.81|5823.26|5822.56|5814.76|5814.06|8703
1741150800000|2025-03-05 05:00:00|5816.76|5816.06|5816.76|5816.06|5818.76|5818.06|5807.38|5806.68|7455
1741154400000|2025-03-05 06:00:00|5816.88|5816.18|5815.51|5814.81|5819.26|5818.56|5808.13|5807.43|6637
1741158000000|2025-03-05 07:00:00|5815.63|5814.93|5811.76|5811.06|5821.88|5821.18|5811.01|5810.31|12247
1741161600000|2025-03-05 08:00:00|5812.26|5811.56|5814.13|5813.43|5826.51|5825.81|5807.01|5806.31|29948
1741165200000|2025-03-05 09:00:00|5814.01|5813.31|5829.38|5828.68|5833.76|5833.06|5810.01|5809.31|23193
1741168800000|2025-03-05 10:00:00|5829.51|5828.81|5813.01|5812.31|5832.51|5831.81|5812.26|5811.56|24532
1741172400000|2025-03-05 11:00:00|5813.51|5812.81|5799.13|5798.43|5814.76|5814.06|5786.01|5785.31|30932
1741176000000|2025-03-05 12:00:00|5799.76|5799.06|5792.01|5791.31|5806.01|5805.31|5787.26|5786.56|35681
1741179600000|2025-03-05 13:00:00|5792.13|5791.43|5778.13|5777.43|5803.01|5802.31|5773.38|5772.68|82759
1741183200000|2025-03-05 14:00:00|5778.26|5777.56|5769.03|5768.53|5801.16|5800.66|5760.03|5759.53|253517
1741186800000|2025-03-05 15:00:00|5775.66|5775.16|5779.16|5778.66|5805.91|5805.41|5764.16|5763.66|341484
1741190400000|2025-03-05 16:00:00|5778.41|5777.91|5768.66|5768.16|5778.41|5777.91|5740.66|5740.16|276438
1741194000000|2025-03-05 17:00:00|5768.53|5768.03|5817.41|5816.91|5819.16|5818.66|5767.66|5767.16|227724
1741197600000|2025-03-05 18:00:00|5817.16|5816.66|5824.66|5824.16|5825.53|5825.03|5787.41|5786.91|234344
1741201200000|2025-03-05 19:00:00|5824.16|5823.66|5840.91|5840.41|5853.41|5852.91|5818.41|5817.91|203537
1741204800000|2025-03-05 20:00:00|5840.78|5840.28|5840.91|5840.41|5858.91|5858.41|5823.91|5823.41|274086
1741208400000|2025-03-05 21:00:00|5840.75|5840.25|5835.18|5833.68|5841.6|5840.9|5830.97|5830.27|57497
1741212000000|2025-03-05 22:00:00|5834.85|5833.35|5835.29|5833.79|5836.93|5835.43|5834.45|5832.95|0
1741215600000|2025-03-05 23:00:00|5836.95|5836.25|5835.33|5834.63|5843.58|5842.88|5831.95|5831.25|7496
1741219200000|2025-03-06 00:00:00|5834.83|5834.13|5829.95|5829.25|5840.08|5839.38|5828.58|5827.88|7391
1741222800000|2025-03-06 01:00:00|5830.08|5829.38|5833.58|5832.88|5835.08|5834.38|5828.83|5828.13|8403
1741226400000|2025-03-06 02:00:00|5833.83|5833.13|5831.08|5830.38|5836.83|5836.13|5829.83|5829.13|5634
1741230000000|2025-03-06 03:00:00|5831.33|5830.63|5836.58|5835.88|5837.33|5836.63|5828.83|5828.13|4663
1741233600000|2025-03-06 04:00:00|5836.33|5835.63|5839.33|5838.63|5840.08|5839.38|5836.33|5835.63|7193
1741237200000|2025-03-06 05:00:00|5839.45|5838.75|5833.08|5832.38|5840.08|5839.38|5832.95|5832.25|5495
1741240800000|2025-03-06 06:00:00|5833.2|5832.5|5838.58|5837.88|5839.83|5839.13|5830.83|5830.13|5733
1741244400000|2025-03-06 07:00:00|5838.7|5838|5814.83|5814.13|5840.08|5839.38|5814.33|5813.63|16599
1741248000000|2025-03-06 08:00:00|5814.58|5813.88|5794.08|5793.38|5820.7|5820|5791.58|5790.88|36175
1741251600000|2025-03-06 09:00:00|5794.33|5793.63|5782.58|5781.88|5803.58|5802.88|5776.58|5775.88|37380
1741255200000|2025-03-06 10:00:00|5782.45|5781.75|5771.83|5771.13|5787.83|5787.13|5769.7|5769|25477
1741258800000|2025-03-06 11:00:00|5771.7|5771|5786.95|5786.25|5787.33|5786.63|5765.83|5765.13|24865
1741262400000|2025-03-06 12:00:00|5786.83|5786.13|5775.08|5774.38|5787.95|5787.25|5770.83|5770.13|29634
1741266000000|2025-03-06 13:00:00|5775.45|5774.75|5769.58|5768.88|5780.83|5780.13|5759.7|5759|59512
1741269600000|2025-03-06 14:00:00|5769.83|5769.13|5753.73|5753.23|5778.58|5777.88|5743.48|5742.98|247062
1741273200000|2025-03-06 15:00:00|5753.23|5752.73|5796.73|5796.23|5809.98|5809.48|5749.98|5749.48|380233
1741276800000|2025-03-06 16:00:00|5797.73|5797.23|5753.98|5753.48|5811.23|5810.73|5753.23|5752.73|303787
1741280400000|2025-03-06 17:00:00|5754.23|5753.73|5739.48|5738.98|5758.98|5758.48|5719.23|5718.73|321149
1741284000000|2025-03-06 18:00:00|5738.73|5738.23|5730.23|5729.73|5750.48|5749.98|5713.23|5712.73|221095
1741287600000|2025-03-06 19:00:00|5729.98|5729.48|5719.23|5718.73|5758.48|5757.98|5710.35|5709.85|271326
1741291200000|2025-03-06 20:00:00|5718.98|5718.48|5737.23|5736.73|5751.73|5751.23|5713.73|5713.23|385083
1741294800000|2025-03-06 21:00:00|5736.37|5735.87|5751.4|5749.9|5760.97|5760.27|5733.72|5733.02|75825
1741298400000|2025-03-06 22:00:00|5751.42|5749.92|5755.94|5754.44|5758.35|5756.85|5750.26|5748.76|11
1741302000000|2025-03-06 23:00:00|5757.49|5756.79|5756.37|5755.67|5761.24|5760.54|5753.12|5752.42|9652
1741305600000|2025-03-07 00:00:00|5756.12|5755.42|5755.37|5754.67|5760.87|5760.17|5748.12|5747.42|12401
1741309200000|2025-03-07 01:00:00|5755.87|5755.17|5760.12|5759.42|5765.99|5765.29|5752.87|5752.17|10001
1741312800000|2025-03-07 02:00:00|5760.37|5759.67|5759.74|5759.04|5765.74|5765.04|5754.87|5754.17|8196
1741316400000|2025-03-07 03:00:00|5759.87|5759.17|5752.87|5752.17|5760.62|5759.92|5752.37|5751.67|6657
1741320000000|2025-03-07 04:00:00|5752.74|5752.04|5755.62|5754.92|5756.87|5756.17|5749.62|5748.92|6375
1741323600000|2025-03-07 05:00:00|5755.87|5755.17|5748.62|5747.92|5756.37|5755.67|5746.24|5745.54|6185
1741327200000|2025-03-07 06:00:00|5748.87|5748.17|5743.62|5742.92|5749.37|5748.67|5741.62|5740.92|9982
1741330800000|2025-03-07 07:00:00|5743.49|5742.79|5753.74|5753.04|5755.62|5754.92|5742.37|5741.67|12450
1741334400000|2025-03-07 08:00:00|5753.87|5753.17|5751.62|5750.92|5757.87|5757.17|5745.87|5745.17|26479
1741338000000|2025-03-07 09:00:00|5751.87|5751.17|5759.37|5758.67|5764.37|5763.67|5749.62|5748.92|17284
1741341600000|2025-03-07 10:00:00|5759.62|5758.92|5754.87|5754.17|5759.87|5759.17|5747.87|5747.17|14425
1741345200000|2025-03-07 11:00:00|5754.74|5754.04|5756.62|5755.92|5760.49|5759.79|5749.62|5748.92|11627
1741348800000|2025-03-07 12:00:00|5756.12|5755.42|5742.87|5742.17|5757.12|5756.42|5737.37|5736.67|31665
1741352400000|2025-03-07 13:00:00|5742.62|5741.92|5725.87|5725.17|5777.99|5777.29|5721.12|5720.42|123483
1741356000000|2025-03-07 14:00:00|5725.99|5725.29|5748.02|5747.52|5769.02|5768.52|5712.62|5711.92|276688
1741359600000|2025-03-07 15:00:00|5748.52|5748.02|5717.52|5717.02|5758.77|5758.27|5692.77|5692.27|362369
1741363200000|2025-03-07 16:00:00|5717.14|5716.64|5679.27|5678.77|5720.77|5720.27|5664.52|5664.02|263061
1741366800000|2025-03-07 17:00:00|5680.52|5680.02|5709.89|5709.39|5739.02|5738.52|5666.02|5665.52|265676
1741370400000|2025-03-07 18:00:00|5710.52|5710.02|5761.02|5760.52|5761.27|5760.77|5709.52|5709.02|228254
1741374000000|2025-03-07 19:00:00|5761.27|5760.77|5760.52|5760.02|5781.52|5781.02|5749.77|5749.27|196884
1741377600000|2025-03-07 20:00:00|5760.27|5759.77|5767.52|5767.02|5782.27|5781.77|5736.52|5736.02|285989
1741381200000|2025-03-07 21:00:00|5766.5|5766|5762.78|5761.28|5767.35|5766.65|5750.85|5750.15|59571
1741557600000|2025-03-09 22:00:00|5735.97|5735.27|5718.35|5717.65|5737.85|5737.15|5713.72|5713.02|30929
1741561200000|2025-03-09 23:00:00|5718.97|5718.27|5724.56|5723.86|5729.31|5728.61|5701.68|5700.98|22175
1741564800000|2025-03-10 00:00:00|5723.81|5723.11|5729.68|5728.98|5730.81|5730.11|5717.56|5716.86|27741
1741568400000|2025-03-10 01:00:00|5729.81|5729.11|5743.06|5742.36|5743.56|5742.86|5728.56|5727.86|13078
1741572000000|2025-03-10 02:00:00|5742.81|5742.11|5743.31|5742.61|5746.06|5745.36|5739.31|5738.61|7443
1741575600000|2025-03-10 03:00:00|5743.06|5742.36|5741.93|5741.23|5745.81|5745.11|5735.68|5734.98|6921
1741579200000|2025-03-10 04:00:00|5741.81|5741.11|5736.93|5736.23|5748.31|5747.61|5736.31|5735.61|6461
1741582800000|2025-03-10 05:00:00|5736.81|5736.11|5734.81|5734.11|5743.81|5743.11|5732.43|5731.73|6910
1741586400000|2025-03-10 06:00:00|5735.56|5734.86|5739.18|5738.48|5743.06|5742.36|5735.31|5734.61|6795
1741590000000|2025-03-10 07:00:00|5739.31|5738.61|5734.31|5733.61|5744.81|5744.11|5733.31|5732.61|11680
1741593600000|2025-03-10 08:00:00|5736.43|5735.73|5696.93|5696.23|5739.31|5738.61|5694.31|5693.61|43006
1741597200000|2025-03-10 09:00:00|5696.81|5696.11|5709.93|5709.23|5722.56|5721.86|5694.31|5693.61|31610
1741600800000|2025-03-10 10:00:00|5710.06|5709.36|5700.06|5699.36|5715.81|5715.11|5697.18|5696.48|26092
1741604400000|2025-03-10 11:00:00|5701.81|5701.11|5697.43|5696.73|5714.06|5713.36|5693.06|5692.36|35069
1741608000000|2025-03-10 12:00:00|5697.81|5697.11|5692.31|5691.61|5698.43|5697.73|5678.68|5677.98|57162
1741611600000|2025-03-10 13:00:00|5692.06|5691.36|5680.46|5679.96|5702.21|5701.71|5670.46|5669.96|285197
1741615200000|2025-03-10 14:00:00|5680.21|5679.71|5646.21|5645.71|5680.21|5679.71|5637.71|5637.21|378248
1741618800000|2025-03-10 15:00:00|5647.71|5647.21|5645.21|5644.71|5672.96|5672.46|5643.46|5642.96|264673
1741622400000|2025-03-10 16:00:00|5644.96|5644.46|5636.96|5636.46|5657.96|5657.46|5631.21|5630.71|183289
1741626000000|2025-03-10 17:00:00|5637.08|5636.58|5610.96|5610.46|5638.46|5637.96|5607.96|5607.46|196327
1741629600000|2025-03-10 18:00:00|5610.71|5610.21|5579.96|5579.46|5621.71|5621.21|5577.46|5576.96|217632
1741633200000|2025-03-10 19:00:00|5578.96|5578.46|5614.71|5614.21|5631.83|5631.33|5562.96|5562.46|514142
1741636800000|2025-03-10 20:00:00|5614.65|5614.15|5620.26|5618.76|5622.5|5621.8|5605|5604.3|105317
1741640400000|2025-03-10 21:00:00|5620.47|5618.97|5613.07|5611.57|5621.42|5619.92|5613.07|5611.57|0
1741644000000|2025-03-10 22:00:00|5611.62|5610.92|5602.95|5602.25|5617.32|5616.62|5597.57|5596.87|28052
1741647600000|2025-03-10 23:00:00|5603.2|5602.5|5593.95|5593.25|5607.2|5606.5|5575.95|5575.25|21809
1741651200000|2025-03-11 00:00:00|5594.45|5593.75|5565.07|5564.37|5598.57|5597.87|5550.7|5550|30694
1741654800000|2025-03-11 01:00:00|5565.32|5564.62|5578.2|5577.5|5581.07|5580.37|5549.95|5549.25|25619
1741658400000|2025-03-11 02:00:00|5578.32|5577.62|5605.32|5604.62|5612.45|5611.75|5576.45|5575.75|24033
1741662000000|2025-03-11 03:00:00|5605.45|5604.75|5615.95|5615.25|5628.07|5627.37|5605.45|5604.75|19534
1741665600000|2025-03-11 04:00:00|5615.82|5615.12|5622.32|5621.62|5629.2|5628.5|5611.95|5611.25|8775
1741669200000|2025-03-11 05:00:00|5622.45|5621.75|5625.45|5624.75|5628.45|5627.75|5617.7|5617|7851
1741672800000|2025-03-11 06:00:00|5624.95|5624.25|5621.7|5621|5630.7|5630|5619.57|5618.87|11479
1741676400000|2025-03-11 07:00:00|5622.57|5621.87|5625.2|5624.5|5628.32|5627.62|5607.7|5607|15241
1741680000000|2025-03-11 08:00:00|5624.95|5624.25|5635.7|5635|5635.7|5635|5621.07|5620.37|32981
1741683600000|2025-03-11 09:00:00|5635.32|5634.62|5632.57|5631.87|5638.7|5638|5629.45|5628.75|35843
1741687200000|2025-03-11 10:00:00|5632.45|5631.75|5631.45|5630.75|5636.45|5635.75|5624.2|5623.5|33577
1741690800000|2025-03-11 11:00:00|5630.95|5630.25|5642.7|5642|5642.7|5642|5619.2|5618.5|33833
1741694400000|2025-03-11 12:00:00|5642.2|5641.5|5611.2|5610.5|5643.07|5642.37|5608.2|5607.5|58330
1741698000000|2025-03-11 13:00:00|5611.45|5610.75|5604.6|5604.1|5624.1|5623.6|5590.22|5589.72|241672
1741701600000|2025-03-11 14:00:00|5600.1|5599.6|5554.35|5553.85|5627.35|5626.85|5546.85|5546.35|410226
1741705200000|2025-03-11 15:00:00|5553.6|5553.1|5578.47|5577.97|5606.35|5605.85|5548.1|5547.6|283298
1741708800000|2025-03-11 16:00:00|5577.85|5577.35|5549.1|5548.6|5582.85|5582.35|5541.85|5541.35|223640
1741712400000|2025-03-11 17:00:00|5548.97|5548.47|5549.1|5548.6|5560.1|5559.6|5526.35|5525.85|212852
1741716000000|2025-03-11 18:00:00|5548.85|5548.35|5621.85|5621.35|5635.1|5634.6|5547.35|5546.85|303897
1741719600000|2025-03-11 19:00:00|5622.35|5621.85|5567.35|5566.85|5632.47|5631.97|5566.85|5566.35|384686
1741723200000|2025-03-11 20:00:00|5567.23|5566.73|5568.67|5567.17|5581.33|5580.63|5564.58|5563.88|89183
1741726800000|2025-03-11 21:00:00|5568.65|5567.15|5569.85|5568.35|5571.13|5569.63|5567.88|5566.38|2
1741730400000|2025-03-11 22:00:00|5572.2|5571.5|5584.31|5583.61|5587.18|5586.48|5567.08|5566.38|10389
1741734000000|2025-03-11 23:00:00|5583.93|5583.23|5586.06|5585.36|5586.18|5585.48|5575.31|5574.61|7171
1741737600000|2025-03-12 00:00:00|5585.93|5585.23|5584.93|5584.23|5591.06|5590.36|5578.56|5577.86|9209
1741741200000|2025-03-12 01:00:00|5584.81|5584.11|5586.43|5585.73|5588.56|5587.86|5578.43|5577.73|7175
1741744800000|2025-03-12 02:00:00|5586.31|5585.61|5583.43|5582.73|5591.31|5590.61|5582.31|5581.61|5311
1741748400000|2025-03-12 03:00:00|5583.56|5582.86|5581.56|5580.86|5585.68|5584.98|5577.81|5577.11|4634
1741752000000|2025-03-12 04:00:00|5581.68|5580.98|5583.43|5582.73|5588.31|5587.61|5579.43|5578.73|4542
1741755600000|2025-03-12 05:00:00|5583.68|5582.98|5589.81|5589.11|5590.43|5589.73|5582.31|5581.61|3424
1741759200000|2025-03-12 06:00:00|5589.68|5588.98|5575.06|5574.36|5589.68|5588.98|5571.81|5571.11|5774
1741762800000|2025-03-12 07:00:00|5575.18|5574.48|5588.81|5588.11|5590.06|5589.36|5570.06|5569.36|12667
1741766400000|2025-03-12 08:00:00|5589.06|5588.36|5603.81|5603.11|5605.68|5604.98|5578.56|5577.86|27680
1741770000000|2025-03-12 09:00:00|5604.31|5603.61|5608.06|5607.36|5608.81|5608.11|5599.93|5599.23|19104
1741773600000|2025-03-12 10:00:00|5608.43|5607.73|5606.31|5605.61|5609.81|5609.11|5598.31|5597.61|17137
1741777200000|2025-03-12 11:00:00|5606.06|5605.36|5614.31|5613.61|5619.81|5619.11|5605.68|5604.98|24351
1741780800000|2025-03-12 12:00:00|5614.06|5613.36|5636.31|5635.61|5666.81|5666.11|5609.31|5608.61|135218
1741784400000|2025-03-12 13:00:00|5636.43|5635.73|5600.96|5600.46|5638.81|5638.11|5589.46|5588.96|291905
1741788000000|2025-03-12 14:00:00|5600.21|5599.71|5562.46|5561.96|5611.71|5611.21|5560.96|5560.46|283466
1741791600000|2025-03-12 15:00:00|5562.21|5561.71|5597.46|5596.96|5598.46|5597.96|5542.96|5542.46|219895
1741795200000|2025-03-12 16:00:00|5596.96|5596.46|5596.71|5596.21|5618.96|5618.46|5588.46|5587.96|200747
1741798800000|2025-03-12 17:00:00|5597.46|5596.96|5586.21|5585.71|5623.96|5623.46|5585.46|5584.96|152288
1741802400000|2025-03-12 18:00:00|5586.46|5585.96|5618.71|5618.21|5625.46|5624.96|5584.46|5583.96|137235
1741806000000|2025-03-12 19:00:00|5618.21|5617.71|5595.21|5594.71|5618.46|5617.96|5587.96|5587.46|262657
1741809600000|2025-03-12 20:00:00|5595.31|5594.61|5590.54|5589.04|5596.1|5595.4|5587.1|5586.4|57005
1741813200000|2025-03-12 21:00:00|5590.47|5588.97|5590.97|5589.47|5592.21|5590.71|5590.47|5588.97|0
1741816800000|2025-03-12 22:00:00|5590.72|5590.27|5602.38|5601.68|5603.63|5602.93|5587.6|5586.9|8607
1741820400000|2025-03-12 23:00:00|5602.25|5601.55|5613.88|5613.18|5614.5|5613.8|5601.88|5601.18|6729
1741824000000|2025-03-13 00:00:00|5613.38|5612.68|5604.38|5603.68|5616.13|5615.43|5603.38|5602.68|7853
1741827600000|2025-03-13 01:00:00|5604|5603.3|5605.38|5604.68|5606.75|5606.05|5597.13|5596.43|9030
1741831200000|2025-03-13 02:00:00|5605.25|5604.55|5596.63|5595.93|5606.13|5605.43|5595.75|5595.05|5819
1741834800000|2025-03-13 03:00:00|5596.5|5595.8|5581.63|5580.93|5596.88|5596.18|5579.63|5578.93|11577
1741838400000|2025-03-13 04:00:00|5581.5|5580.8|5573.88|5573.18|5586.38|5585.68|5570.5|5569.8|10630
1741842000000|2025-03-13 05:00:00|5574.13|5573.43|5570.88|5570.18|5577.63|5576.93|5564.38|5563.68|10045
1741845600000|2025-03-13 06:00:00|5571.13|5570.43|5575.38|5574.68|5578|5577.3|5556.88|5556.18|14864
1741849200000|2025-03-13 07:00:00|5575.25|5574.55|5560.5|5559.8|5578.38|5577.68|5557.38|5556.68|16935
1741852800000|2025-03-13 08:00:00|5560.13|5559.43|5573.13|5572.43|5573.75|5573.05|5552.88|5552.18|28053
1741856400000|2025-03-13 09:00:00|5572.88|5572.18|5597.75|5597.05|5598.63|5597.93|5565.38|5564.68|26761
1741860000000|2025-03-13 10:00:00|5597.63|5596.93|5592.88|5592.18|5602.88|5602.18|5589.13|5588.43|24349
1741863600000|2025-03-13 11:00:00|5593.13|5592.43|5584|5583.3|5596.13|5595.43|5573.38|5572.68|50184
1741867200000|2025-03-13 12:00:00|5583.38|5582.68|5587.88|5587.18|5596.88|5596.18|5568.88|5568.18|71275
1741870800000|2025-03-13 13:00:00|5588|5587.3|5556.66|5556.16|5595.88|5595.18|5550.91|5550.41|202549
1741874400000|2025-03-13 14:00:00|5555.91|5555.41|5566.16|5565.66|5597.41|5596.91|5550.91|5550.41|290018
1741878000000|2025-03-13 15:00:00|5567.16|5566.66|5531.16|5530.66|5575.91|5575.41|5529.91|5529.41|281675
1741881600000|2025-03-13 16:00:00|5531.41|5530.91|5532.28|5531.78|5552.16|5551.66|5519.66|5519.16|236609
1741885200000|2025-03-13 17:00:00|5532.16|5531.66|5506.91|5506.41|5539.41|5538.91|5503.16|5502.66|172407
1741888800000|2025-03-13 18:00:00|5506.16|5505.66|5545.53|5545.03|5548.91|5548.41|5505.66|5505.16|186550
1741892400000|2025-03-13 19:00:00|5545.41|5544.91|5521.66|5521.16|5552.28|5551.78|5507.66|5507.16|308333
1741896000000|2025-03-13 20:00:00|5520.52|5520.02|5530.61|5529.11|5537.37|5536.67|5519.37|5518.67|76700
1741899600000|2025-03-13 21:00:00|5530.87|5529.37|5529.85|5528.35|5530.87|5529.37|5525.47|5523.97|0
1741903200000|2025-03-13 22:00:00|5533.49|5532.79|5547.19|5546.49|5551.44|5550.74|5531.24|5530.54|14239
1741906800000|2025-03-13 23:00:00|5547.31|5546.61|5547.56|5546.86|5552.94|5552.24|5544.81|5544.11|7965
1741910400000|2025-03-14 00:00:00|5546.94|5546.24|5556.19|5555.49|5561.44|5560.74|5541.94|5541.24|34994
1741914000000|2025-03-14 01:00:00|5556.31|5555.61|5556.19|5555.49|5562.94|5562.24|5553.44|5552.74|16586
1741917600000|2025-03-14 02:00:00|5556.06|5555.36|5562.69|5561.99|5564.06|5563.36|5555.94|5555.24|7289
1741921200000|2025-03-14 03:00:00|5562.44|5561.74|5564.69|5563.99|5566.69|5565.99|5562.19|5561.49|5931
1741924800000|2025-03-14 04:00:00|5564.56|5563.86|5563.44|5562.74|5565.44|5564.74|5560.31|5559.61|4224
1741928400000|2025-03-14 05:00:00|5563.19|5562.49|5557.19|5556.49|5566.94|5566.24|5555.94|5555.24|5854
1741932000000|2025-03-14 06:00:00|5557.06|5556.36|5557.56|5556.86|5559.44|5558.74|5550.94|5550.24|6360
1741935600000|2025-03-14 07:00:00|5557.69|5556.99|5551.69|5550.99|5558.44|5557.74|5547.69|5546.99|10875
1741939200000|2025-03-14 08:00:00|5550.44|5549.74|5561.94|5561.24|5566.44|5565.74|5547.69|5546.99|18114
1741942800000|2025-03-14 09:00:00|5562.44|5561.74|5563.81|5563.11|5568.19|5567.49|5561.19|5560.49|16708
1741946400000|2025-03-14 10:00:00|5563.94|5563.24|5567.69|5566.99|5573.44|5572.74|5553.31|5552.61|32721
1741950000000|2025-03-14 11:00:00|5567.44|5566.74|5570.19|5569.49|5573.69|5572.99|5559.19|5558.49|20080
1741953600000|2025-03-14 12:00:00|5570.44|5569.74|5576.19|5575.49|5582.44|5581.74|5568.44|5567.74|37149
1741957200000|2025-03-14 13:00:00|5575.94|5575.24|5589.71|5589.21|5602.09|5601.59|5563.09|5562.59|232795
1741960800000|2025-03-14 14:00:00|5582.46|5581.96|5607.84|5607.34|5607.96|5607.46|5561.84|5561.34|374566
1741964400000|2025-03-14 15:00:00|5608.09|5607.59|5626.59|5626.09|5629.59|5629.09|5605.09|5604.59|270341
1741968000000|2025-03-14 16:00:00|5627.09|5626.59|5626.09|5625.59|5629.59|5629.09|5605.34|5604.84|223361
1741971600000|2025-03-14 17:00:00|5625.59|5625.09|5611.46|5610.96|5633.21|5632.71|5610.09|5609.59|188334
1741975200000|2025-03-14 18:00:00|5611.84|5611.34|5623.09|5622.59|5630.09|5629.59|5607.59|5607.09|160139
1741978800000|2025-03-14 19:00:00|5622.84|5622.34|5632.84|5632.34|5643.34|5642.84|5618.84|5618.34|302607
1741982400000|2025-03-14 20:00:00|5632.34|5631.84|5623.62|5622.12|5632.34|5631.84|5616.04|5615.34|82680
1741986000000|2025-03-14 21:00:00|5623.59|5622.09|5623.59|5622.09|5623.59|5622.09|5623.59|5622.09|0
1742162400000|2025-03-16 22:00:00|5620.06|5619.36|5602.56|5601.86|5627.44|5626.74|5600.44|5599.74|17304
1742166000000|2025-03-16 23:00:00|5602.69|5601.99|5604.19|5603.49|5609.69|5608.99|5598.19|5597.49|15489
1742169600000|2025-03-17 00:00:00|5604.06|5603.36|5609.06|5608.36|5612.56|5611.86|5601.69|5600.99|13834
1742173200000|2025-03-17 01:00:00|5608.69|5607.99|5609.94|5609.24|5613.19|5612.49|5607.81|5607.11|4929
1742176800000|2025-03-17 02:00:00|5609.81|5609.11|5606.19|5605.49|5610.31|5609.61|5604.94|5604.24|7925
1742180400000|2025-03-17 03:00:00|5606.06|5605.36|5604.94|5604.24|5607.56|5606.86|5602.69|5601.99|4120
1742184000000|2025-03-17 04:00:00|5604.44|5603.74|5605.69|5604.99|5608.44|5607.74|5603.94|5603.24|3256
1742187600000|2025-03-17 05:00:00|5605.81|5605.11|5605.06|5604.36|5607.19|5606.49|5604.31|5603.61|2413
1742191200000|2025-03-17 06:00:00|5604.94|5604.24|5601.19|5600.49|5606.19|5605.49|5597.06|5596.36|6981
1742194800000|2025-03-17 07:00:00|5600.94|5600.24|5604.44|5603.74|5604.94|5604.24|5594.69|5593.99|10413
1742198400000|2025-03-17 08:00:00|5605.19|5604.49|5608.81|5608.11|5610.56|5609.86|5598.56|5597.86|22981
1742202000000|2025-03-17 09:00:00|5608.69|5607.99|5609.44|5608.74|5613.19|5612.49|5605.69|5604.99|30943
1742205600000|2025-03-17 10:00:00|5609.31|5608.61|5622.94|5622.24|5624.44|5623.74|5607.69|5606.99|42376
1742209200000|2025-03-17 11:00:00|5622.44|5621.74|5619.94|5619.24|5630.19|5629.49|5619.56|5618.86|53226
1742212800000|2025-03-17 12:00:00|5620.19|5619.49|5637.31|5636.61|5644.56|5643.86|5612.56|5611.86|104013
1742216400000|2025-03-17 13:00:00|5637.19|5636.49|5662.34|5661.84|5668.84|5668.34|5627.44|5626.74|259199
1742220000000|2025-03-17 14:00:00|5661.59|5661.09|5645.59|5645.09|5668.59|5668.09|5642.34|5641.84|386297
1742223600000|2025-03-17 15:00:00|5645.84|5645.34|5643.71|5643.21|5657.84|5657.34|5633.34|5632.84|213375
1742227200000|2025-03-17 16:00:00|5643.84|5643.34|5651.59|5651.09|5658.09|5657.59|5638.34|5637.84|188762
1742230800000|2025-03-17 17:00:00|5651.34|5650.84|5676.84|5676.34|5679.34|5678.84|5645.09|5644.59|155834
1742234400000|2025-03-17 18:00:00|5676.59|5676.09|5697.59|5697.09|5702.84|5702.34|5676.46|5675.96|141931
1742238000000|2025-03-17 19:00:00|5697.34|5696.84|5675.59|5675.09|5698.84|5698.34|5674.09|5673.59|231220
1742241600000|2025-03-17 20:00:00|5675.39|5674.89|5675.9|5674.4|5676.86|5676.16|5669.24|5668.54|47300
1742245200000|2025-03-17 21:00:00|5675.79|5674.29|5674.84|5673.34|5676.08|5674.58|5672.98|5671.48|0
1742248800000|2025-03-17 22:00:00|5674.36|5673.66|5681.44|5680.74|5681.94|5681.24|5674.36|5673.66|12758
1742252400000|2025-03-17 23:00:00|5681.56|5680.86|5675.69|5674.99|5681.81|5681.11|5674.19|5673.49|8783
1742256000000|2025-03-18 00:00:00|5675.44|5674.74|5671.19|5670.49|5677.19|5676.49|5668.19|5667.49|13384
1742259600000|2025-03-18 01:00:00|5671.31|5670.61|5661.19|5660.49|5673.44|5672.74|5660.31|5659.61|14286
1742263200000|2025-03-18 02:00:00|5661.31|5660.61|5662.44|5661.74|5663.69|5662.99|5659.94|5659.24|4166
1742266800000|2025-03-18 03:00:00|5662.56|5661.86|5656.44|5655.74|5663.19|5662.49|5655.44|5654.74|1926
1742270400000|2025-03-18 04:00:00|5656.31|5655.61|5653.94|5653.24|5659.44|5658.74|5651.69|5650.99|2599
1742274000000|2025-03-18 05:00:00|5653.69|5652.99|5657.81|5657.11|5658.19|5657.49|5653.44|5652.74|1864
1742277600000|2025-03-18 06:00:00|5657.94|5657.24|5663.44|5662.74|5664.31|5663.61|5655.94|5655.24|3470
1742281200000|2025-03-18 07:00:00|5663.31|5662.61|5664.44|5663.74|5667.19|5666.49|5660.56|5659.86|4006
1742284800000|2025-03-18 08:00:00|5664.69|5663.99|5675.94|5675.24|5679.19|5678.49|5661.69|5660.99|16352
1742288400000|2025-03-18 09:00:00|5676.06|5675.36|5667.44|5666.74|5679.06|5678.36|5666.44|5665.74|29871
1742292000000|2025-03-18 10:00:00|5666.94|5666.24|5663.46|5662.76|5667.69|5666.99|5649.19|5648.49|39447
1742295600000|2025-03-18 11:00:00|5663.59|5662.89|5665.84|5665.14|5667.96|5667.26|5652.84|5652.14|39385
1742299200000|2025-03-18 12:00:00|5665.34|5664.64|5650.09|5649.39|5666.21|5665.51|5648.96|5648.26|40694
1742302800000|2025-03-18 13:00:00|5649.84|5649.14|5612.11|5611.61|5655.09|5654.39|5610.49|5609.99|320443
1742306400000|2025-03-18 14:00:00|5611.99|5611.49|5611.74|5611.24|5624.74|5624.24|5605.99|5605.49|280238
1742310000000|2025-03-18 15:00:00|5611.49|5610.99|5599.74|5599.24|5613.24|5612.74|5594.74|5594.24|203157
1742313600000|2025-03-18 16:00:00|5599.99|5599.49|5612.24|5611.74|5622.24|5621.74|5596.99|5596.49|177859
1742317200000|2025-03-18 17:00:00|5611.99|5611.49|5611.99|5611.49|5619.49|5618.99|5596.99|5596.49|162296
1742320800000|2025-03-18 18:00:00|5612.24|5611.74|5617.99|5617.49|5625.99|5625.49|5601.24|5600.74|140897
1742324400000|2025-03-18 19:00:00|5617.86|5617.36|5613.86|5613.36|5621.24|5620.74|5602.74|5602.24|254948
1742328000000|2025-03-18 20:00:00|5613.81|5613.31|5613.7|5612.2|5622.04|5621.34|5612.16|5611.46|59378
1742331600000|2025-03-18 21:00:00|5613.74|5612.24|5615.1|5613.6|5615.28|5613.78|5613.15|5611.65|0
1742335200000|2025-03-18 22:00:00|5613.66|5612.96|5615.1|5614.4|5617.73|5617.03|5605.1|5604.4|9203
1742338800000|2025-03-18 23:00:00|5615.23|5614.53|5616.73|5616.03|5617.98|5617.28|5611.48|5610.78|4129
1742342400000|2025-03-19 00:00:00|5616.85|5616.15|5630.48|5629.78|5633.73|5633.03|5615.85|5615.15|16863
1742346000000|2025-03-19 01:00:00|5630.6|5629.9|5626.48|5625.78|5630.98|5630.28|5624.98|5624.28|8878
1742349600000|2025-03-19 02:00:00|5626.6|5625.9|5623.98|5623.28|5629.23|5628.53|5623.73|5623.03|6274
1742353200000|2025-03-19 03:00:00|5624.23|5623.53|5625.1|5624.4|5626.98|5626.28|5622.98|5622.28|3722
1742356800000|2025-03-19 04:00:00|5624.98|5624.28|5620.23|5619.53|5625.48|5624.78|5618.98|5618.28|4357
1742360400000|2025-03-19 05:00:00|5620.35|5619.65|5620.48|5619.78|5625.73|5625.03|5617.98|5617.28|6178
1742364000000|2025-03-19 06:00:00|5620.35|5619.65|5620.48|5619.78|5620.73|5620.03|5615.48|5614.78|4556
1742367600000|2025-03-19 07:00:00|5620.35|5619.65|5606.23|5605.53|5620.35|5619.65|5602.1|5601.4|14500
1742371200000|2025-03-19 08:00:00|5606.48|5605.78|5617.6|5616.9|5623.48|5622.78|5605.48|5604.78|19666
1742374800000|2025-03-19 09:00:00|5617.48|5616.78|5627.23|5626.53|5628.6|5627.9|5612.73|5612.03|20289
1742378400000|2025-03-19 10:00:00|5627.1|5626.4|5627.1|5626.4|5631.98|5631.28|5624.48|5623.78|15759
1742382000000|2025-03-19 11:00:00|5626.98|5626.28|5628.85|5628.15|5632.73|5632.03|5623.23|5622.53|25660
1742385600000|2025-03-19 12:00:00|5628.48|5627.78|5624.73|5624.03|5631.23|5630.53|5619.73|5619.03|27607
1742389200000|2025-03-19 13:00:00|5624.98|5624.28|5643.88|5643.38|5648.63|5648.13|5620.13|5619.63|167762
1742392800000|2025-03-19 14:00:00|5643.63|5643.13|5639.13|5638.63|5657.88|5657.38|5637.13|5636.63|185333
1742396400000|2025-03-19 15:00:00|5638.75|5638.25|5662.13|5661.63|5667.38|5666.88|5637.63|5637.13|156221
1742400000000|2025-03-19 16:00:00|5661.63|5661.13|5653.63|5653.13|5666.38|5665.88|5650.63|5650.13|114323
1742403600000|2025-03-19 17:00:00|5652.88|5652.38|5636.25|5635.75|5655.88|5655.38|5630.63|5630.13|118370
1742407200000|2025-03-19 18:00:00|5633|5632.5|5688.54|5688.04|5691.17|5690.67|5626.75|5626.25|246370
1742410800000|2025-03-19 19:00:00|5688.04|5687.54|5676.17|5675.67|5716.17|5715.67|5671.92|5671.42|419859
1742414400000|2025-03-19 20:00:00|5675.48|5674.98|5675.88|5674.38|5681.83|5681.13|5674.58|5673.88|54140
1742418000000|2025-03-19 21:00:00|5675.84|5674.34|5677.42|5675.92|5677.57|5676.07|5675.8|5674.3|0
1742421600000|2025-03-19 22:00:00|5676.95|5676.25|5689.78|5689.08|5693.53|5692.83|5676.95|5676.25|8456
1742425200000|2025-03-19 23:00:00|5689.9|5689.2|5693.53|5692.83|5694.28|5693.58|5687.78|5687.08|6312
1742428800000|2025-03-20 00:00:00|5694.03|5693.33|5697.03|5696.33|5698.53|5697.83|5689.78|5689.08|5311
1742432400000|2025-03-20 01:00:00|5696.78|5696.08|5692.78|5692.08|5698.53|5697.83|5692.03|5691.33|5048
1742436000000|2025-03-20 02:00:00|5692.53|5691.83|5699.28|5698.58|5700.78|5700.08|5692.53|5691.83|7342
1742439600000|2025-03-20 03:00:00|5699.53|5698.83|5702.78|5702.08|5705.53|5704.83|5699.53|5698.83|5041
1742443200000|2025-03-20 04:00:00|5702.65|5701.95|5702.03|5701.33|5704.28|5703.58|5700.28|5699.58|3483
1742446800000|2025-03-20 05:00:00|5701.9|5701.2|5703.78|5703.08|5704.28|5703.58|5700.53|5699.83|3029
1742450400000|2025-03-20 06:00:00|5703.53|5702.83|5697.03|5696.33|5704.4|5703.7|5696.03|5695.33|5848
1742454000000|2025-03-20 07:00:00|5696.65|5695.95|5695.4|5694.7|5702.03|5701.33|5694.53|5693.83|7791
1742457600000|2025-03-20 08:00:00|5695.53|5694.83|5699.78|5699.08|5703.78|5703.08|5695.28|5694.58|19714
1742461200000|2025-03-20 09:00:00|5699.9|5699.2|5675.78|5675.08|5700.53|5699.83|5672.03|5671.33|33731
1742464800000|2025-03-20 10:00:00|5676.28|5675.58|5646.9|5646.2|5676.28|5675.58|5628.78|5628.08|67821
1742468400000|2025-03-20 11:00:00|5647.28|5646.58|5656.65|5655.95|5657.78|5657.08|5641.78|5641.08|29215
1742472000000|2025-03-20 12:00:00|5656.03|5655.33|5648.03|5647.33|5657.78|5657.08|5647.53|5646.83|33990
1742475600000|2025-03-20 13:00:00|5647.53|5646.83|5671.05|5670.55|5672.18|5671.68|5630.43|5629.93|180033
1742479200000|2025-03-20 14:00:00|5671.18|5670.68|5699.63|5699.13|5711.38|5710.88|5670.05|5669.55|251395
1742482800000|2025-03-20 15:00:00|5699.5|5699|5686.63|5686.13|5704.38|5703.88|5681.88|5681.38|161727
1742486400000|2025-03-20 16:00:00|5685.63|5685.13|5663.63|5663.13|5698.88|5698.38|5660.88|5660.38|206014
1742490000000|2025-03-20 17:00:00|5663.13|5662.63|5655.88|5655.38|5677.13|5676.63|5650.88|5650.38|162066
1742493600000|2025-03-20 18:00:00|5656.13|5655.63|5649.63|5649.13|5666.58|5666.08|5642.38|5641.88|162603
1742497200000|2025-03-20 19:00:00|5649.13|5648.63|5662.88|5662.38|5671.63|5671.13|5648.63|5648.13|245468
1742500800000|2025-03-20 20:00:00|5662.73|5662.23|5664.35|5662.85|5666.33|5665.63|5660.33|5659.63|59270
1742504400000|2025-03-20 21:00:00|5664.24|5662.74|5663.47|5661.97|5665.52|5664.02|5662.95|5661.45|0
1742508000000|2025-03-20 22:00:00|5662.7|5662|5664.56|5663.86|5669.06|5668.36|5661.45|5660.75|4045
1742511600000|2025-03-20 23:00:00|5664.43|5663.73|5663.81|5663.11|5664.81|5664.11|5655.81|5655.11|6961
1742515200000|2025-03-21 00:00:00|5663.31|5662.61|5668.81|5668.11|5671.93|5671.23|5662.18|5661.48|6507
1742518800000|2025-03-21 01:00:00|5668.56|5667.86|5671.81|5671.11|5673.06|5672.36|5665.56|5664.86|5843
1742522400000|2025-03-21 02:00:00|5671.68|5670.98|5668.68|5667.98|5672.31|5671.61|5665.06|5664.36|5288
1742526000000|2025-03-21 03:00:00|5668.81|5668.11|5663.31|5662.61|5668.81|5668.11|5661.56|5660.86|6082
1742529600000|2025-03-21 04:00:00|5663.06|5662.36|5660.06|5659.36|5666.56|5665.86|5659.06|5658.36|3323
1742533200000|2025-03-21 05:00:00|5659.93|5659.23|5654.81|5654.11|5660.81|5660.11|5649.06|5648.36|6328
1742536800000|2025-03-21 06:00:00|5654.56|5653.86|5665.31|5664.61|5665.56|5664.86|5653.56|5652.86|6647
1742540400000|2025-03-21 07:00:00|5665.06|5664.36|5652.31|5651.61|5666.56|5665.86|5647.06|5646.36|9928
1742544000000|2025-03-21 08:00:00|5652.06|5651.36|5641.06|5640.36|5660.56|5659.86|5633.68|5632.98|28869
1742547600000|2025-03-21 09:00:00|5641.18|5640.48|5642.81|5642.11|5646.31|5645.61|5634.56|5633.86|14276
1742551200000|2025-03-21 10:00:00|5643.31|5642.61|5646.06|5645.36|5654.31|5653.61|5638.56|5637.86|17557
1742554800000|2025-03-21 11:00:00|5646.43|5645.73|5643.81|5643.11|5651.18|5650.48|5641.81|5641.11|14695
1742558400000|2025-03-21 12:00:00|5643.43|5642.73|5615.31|5614.61|5652.56|5651.86|5614.06|5613.36|58058
1742562000000|2025-03-21 13:00:00|5614.81|5614.11|5620.21|5619.71|5624.96|5624.46|5601.06|5600.36|236020
1742565600000|2025-03-21 14:00:00|5621.46|5620.96|5636.46|5635.96|5636.96|5636.46|5601.71|5601.21|191542
1742569200000|2025-03-21 15:00:00|5637.71|5637.21|5615.33|5614.83|5640.21|5639.71|5609.96|5609.46|159988
1742572800000|2025-03-21 16:00:00|5614.96|5614.46|5658.96|5658.46|5659.21|5658.71|5608.96|5608.46|178744
1742576400000|2025-03-21 17:00:00|5658.46|5657.96|5651.21|5650.71|5661.58|5661.08|5637.21|5636.71|111001
1742580000000|2025-03-21 18:00:00|5650.96|5650.46|5648.21|5647.71|5655.46|5654.96|5642.96|5642.46|90008
1742583600000|2025-03-21 19:00:00|5647.96|5647.46|5663.77|5663.27|5671.52|5671.02|5637.46|5636.96|246487
1742587200000|2025-03-21 20:00:00|5663.72|5663.22|5669.16|5667.66|5671.32|5670.62|5662.07|5661.37|77660
1742590800000|2025-03-21 21:00:00|5669.09|5667.59|5669.09|5667.59|5669.09|5667.59|5669.09|5667.59|0
1742767200000|2025-03-23 22:00:00|5691.74|5691.04|5692.93|5692.23|5703.87|5703.17|5691.62|5690.92|23688
1742770800000|2025-03-23 23:00:00|5692.8|5692.1|5702.43|5701.73|5702.93|5702.23|5691.18|5690.48|8903
1742774400000|2025-03-24 00:00:00|5702.8|5702.1|5705.68|5704.98|5707.18|5706.48|5701.05|5700.35|17314
1742778000000|2025-03-24 01:00:00|5705.43|5704.73|5704.68|5703.98|5706.8|5706.1|5701.8|5701.1|8288
1742781600000|2025-03-24 02:00:00|5704.55|5703.85|5705.68|5704.98|5706.18|5705.48|5701.8|5701.1|4415
1742785200000|2025-03-24 03:00:00|5705.55|5704.85|5704.18|5703.48|5707.43|5706.73|5703.18|5702.48|5053
1742788800000|2025-03-24 04:00:00|5704.05|5703.35|5704.68|5703.98|5705.18|5704.48|5702.43|5701.73|2352
1742792400000|2025-03-24 05:00:00|5704.93|5704.23|5705.93|5705.23|5707.68|5706.98|5704.93|5704.23|3069
1742796000000|2025-03-24 06:00:00|5706.18|5705.48|5713.68|5712.98|5714.8|5714.1|5705.18|5704.48|6363
1742799600000|2025-03-24 07:00:00|5713.93|5713.23|5715.93|5715.23|5719.43|5718.73|5713.18|5712.48|10527
1742803200000|2025-03-24 08:00:00|5715.43|5714.73|5726.43|5725.73|5728.43|5727.73|5715.18|5714.48|24434
1742806800000|2025-03-24 09:00:00|5726.3|5725.6|5722.43|5721.73|5730.43|5729.73|5718.43|5717.73|23042
1742810400000|2025-03-24 10:00:00|5722.18|5721.48|5729.68|5728.98|5731.93|5731.23|5720.68|5719.98|14388
1742814000000|2025-03-24 11:00:00|5729.18|5728.48|5733.93|5733.23|5737.18|5736.48|5728.18|5727.48|31272
1742817600000|2025-03-24 12:00:00|5734.18|5733.48|5736.43|5735.73|5737.93|5737.23|5730.55|5729.85|24881
1742821200000|2025-03-24 13:00:00|5736.68|5735.98|5751.83|5751.33|5754.33|5753.83|5726.08|5725.58|157261
1742824800000|2025-03-24 14:00:00|5752.33|5751.83|5760.33|5759.83|5761.33|5760.83|5744.58|5744.08|177165
1742828400000|2025-03-24 15:00:00|5760.58|5760.08|5763.83|5763.33|5764.83|5764.33|5756.33|5755.83|111974
1742832000000|2025-03-24 16:00:00|5763.58|5763.08|5755.83|5755.33|5769.08|5768.58|5752.58|5752.08|149820
1742835600000|2025-03-24 17:00:00|5756.08|5755.58|5755.58|5755.08|5758.33|5757.83|5749.33|5748.83|106489
1742839200000|2025-03-24 18:00:00|5755.33|5754.83|5760.83|5760.33|5761.33|5760.83|5745.08|5744.58|150986
1742842800000|2025-03-24 19:00:00|5761.08|5760.58|5763.58|5763.08|5775.33|5774.83|5759.33|5758.83|219181
1742846400000|2025-03-24 20:00:00|5763.35|5762.85|5763.11|5761.61|5769.45|5768.75|5762.57|5761.61|57201
1742850000000|2025-03-24 21:00:00|5763.59|5762.09|5764.24|5762.74|5764.24|5762.74|5763|5761.5|1
1742853600000|2025-03-24 22:00:00|5763.57|5762.87|5760.3|5759.6|5764.82|5764.12|5759.3|5758.6|5181
1742857200000|2025-03-24 23:00:00|5760.17|5759.47|5761.55|5760.85|5764.05|5763.35|5759.3|5758.6|3899
1742860800000|2025-03-25 00:00:00|5761.67|5760.97|5764.17|5763.47|5764.3|5763.6|5756.8|5756.1|13317
1742864400000|2025-03-25 01:00:00|5763.8|5763.1|5763.3|5762.6|5766.05|5765.35|5762.3|5761.6|7287
1742868000000|2025-03-25 02:00:00|5763.05|5762.35|5759.55|5758.85|5763.05|5762.35|5758.05|5757.35|5518
1742871600000|2025-03-25 03:00:00|5759.8|5759.1|5757.3|5756.6|5760.55|5759.85|5756.3|5755.6|3595
1742875200000|2025-03-25 04:00:00|5757.17|5756.47|5756.3|5755.6|5757.8|5757.1|5755.67|5754.97|2436
1742878800000|2025-03-25 05:00:00|5756.17|5755.47|5757.05|5756.35|5757.8|5757.1|5755.55|5754.85|2211
1742882400000|2025-03-25 06:00:00|5757.17|5756.47|5758.55|5757.85|5758.55|5757.85|5754.3|5753.6|3492
1742886000000|2025-03-25 07:00:00|5758.3|5757.6|5756.3|5755.6|5763.55|5762.85|5756.3|5755.6|8315
1742889600000|2025-03-25 08:00:00|5757.55|5756.85|5755.55|5754.85|5759.3|5758.6|5752.05|5751.35|17773
1742893200000|2025-03-25 09:00:00|5755.67|5754.97|5761.3|5760.6|5761.3|5760.6|5752.55|5751.85|12828
1742896800000|2025-03-25 10:00:00|5760.8|5760.1|5768.3|5767.6|5769.17|5768.47|5755.55|5754.85|16658
1742900400000|2025-03-25 11:00:00|5768.55|5767.85|5778.55|5777.85|5779.3|5778.6|5764.8|5764.1|28930
1742904000000|2025-03-25 12:00:00|5778.67|5777.97|5776.8|5776.1|5783.8|5783.1|5776.05|5775.35|23198
1742907600000|2025-03-25 13:00:00|5776.67|5775.97|5769.32|5768.82|5782.55|5781.85|5762.7|5762.2|121850
1742911200000|2025-03-25 14:00:00|5769.2|5768.7|5782.45|5781.95|5786.95|5786.45|5762.2|5761.7|154262
1742914800000|2025-03-25 15:00:00|5782.7|5782.2|5769.95|5769.45|5784.7|5784.2|5767.95|5767.45|93640
1742918400000|2025-03-25 16:00:00|5770.2|5769.7|5772.07|5771.57|5773.45|5772.95|5764.45|5763.95|87262
1742922000000|2025-03-25 17:00:00|5771.95|5771.45|5763.7|5763.2|5777.95|5777.45|5762.7|5762.2|89787
1742925600000|2025-03-25 18:00:00|5763.45|5762.95|5761.7|5761.2|5771.95|5771.45|5759.7|5759.2|97080
1742929200000|2025-03-25 19:00:00|5761.45|5760.95|5775.7|5775.2|5777.95|5777.45|5761.2|5760.7|180271
1742932800000|2025-03-25 20:00:00|5776.2|5775.7|5782.13|5780.63|5782.13|5781.35|5776.2|5775.6|39378
1742936400000|2025-03-25 21:00:00|5782.07|5780.57|5781.88|5780.38|5783.13|5781.63|5781.62|5780.12|0
1742940000000|2025-03-25 22:00:00|5781.42|5780.72|5780.77|5780.07|5784.8|5784.1|5779.52|5778.82|5364
1742943600000|2025-03-25 23:00:00|5780.89|5780.19|5783.27|5782.57|5785.27|5784.57|5780.77|5780.07|3132
1742947200000|2025-03-26 00:00:00|5783.02|5782.32|5785.02|5784.32|5787.02|5786.32|5781.02|5780.32|5557
1742950800000|2025-03-26 01:00:00|5784.77|5784.07|5781.52|5780.82|5784.77|5784.07|5780.52|5779.82|4836
1742954400000|2025-03-26 02:00:00|5781.77|5781.07|5778.27|5777.57|5782.02|5781.32|5774.27|5773.57|7389
1742958000000|2025-03-26 03:00:00|5778.02|5777.32|5775.77|5775.07|5778.52|5777.82|5773.52|5772.82|3739
1742961600000|2025-03-26 04:00:00|5776.02|5775.32|5776.77|5776.07|5776.77|5776.07|5774.77|5774.07|2020
1742965200000|2025-03-26 05:00:00|5776.64|5775.94|5770.02|5769.32|5778.52|5777.82|5769.77|5769.07|3519
1742968800000|2025-03-26 06:00:00|5770.14|5769.44|5772.52|5771.82|5772.77|5772.07|5768.02|5767.32|5046
1742972400000|2025-03-26 07:00:00|5772.39|5771.69|5774.02|5773.32|5779.02|5778.32|5772.02|5771.32|5721
1742976000000|2025-03-26 08:00:00|5774.27|5773.57|5769.27|5768.57|5775.77|5775.07|5767.02|5766.32|15124
1742979600000|2025-03-26 09:00:00|5769.52|5768.82|5765.39|5764.69|5772.77|5772.07|5765.27|5764.57|13368
1742983200000|2025-03-26 10:00:00|5765.27|5764.57|5776.02|5775.32|5776.02|5775.32|5764.27|5763.57|16440
1742986800000|2025-03-26 11:00:00|5776.14|5775.44|5779.27|5778.57|5781.27|5780.57|5772.77|5772.07|13048
1742990400000|2025-03-26 12:00:00|5779.52|5778.82|5780.27|5779.57|5782.02|5781.32|5773.02|5772.32|21680
1742994000000|2025-03-26 13:00:00|5780.02|5779.32|5759.17|5758.67|5784.92|5784.42|5756.42|5755.92|155275
1742997600000|2025-03-26 14:00:00|5758.42|5757.92|5756.92|5756.42|5767.42|5766.92|5747.67|5747.17|218881
1743001200000|2025-03-26 15:00:00|5757.42|5756.92|5728.67|5728.17|5760.92|5760.42|5723.17|5722.67|183631
1743004800000|2025-03-26 16:00:00|5728.42|5727.92|5716.54|5716.04|5735.92|5735.42|5714.67|5714.17|166320
1743008400000|2025-03-26 17:00:00|5716.17|5715.67|5702.17|5701.67|5723.92|5723.42|5701.17|5700.67|162474
1743012000000|2025-03-26 18:00:00|5702.42|5701.92|5695.92|5695.42|5716.67|5716.17|5693.92|5693.42|119807
1743015600000|2025-03-26 19:00:00|5695.67|5695.17|5709.17|5708.67|5717.92|5717.42|5693.67|5693.17|229800
1743019200000|2025-03-26 20:00:00|5709.15|5708.65|5705.35|5703.85|5711|5710.3|5702.62|5701.92|52316
1743022800000|2025-03-26 21:00:00|5705.02|5703.52|5696.14|5694.64|5706.52|5705.02|5695.23|5693.73|0
1743026400000|2025-03-26 22:00:00|5685.62|5684.92|5688.95|5688.25|5703.25|5702.55|5681.37|5680.67|23015
1743030000000|2025-03-26 23:00:00|5689.07|5688.37|5698.7|5698|5700.82|5700.12|5687.07|5686.37|7370
1743033600000|2025-03-27 00:00:00|5698.32|5697.62|5701.7|5701|5705.95|5705.25|5696.45|5695.75|10496
1743037200000|2025-03-27 01:00:00|5701.95|5701.25|5704.95|5704.25|5706.45|5705.75|5700.7|5700|8435
1743040800000|2025-03-27 02:00:00|5705.07|5704.37|5712.7|5712|5713.7|5713|5704.95|5704.25|7376
1743044400000|2025-03-27 03:00:00|5712.57|5711.87|5717.7|5717|5719.45|5718.75|5712.2|5711.5|5948
1743048000000|2025-03-27 04:00:00|5717.82|5717.12|5719.32|5718.62|5720.95|5720.25|5716.7|5716|5011
1743051600000|2025-03-27 05:00:00|5719.2|5718.5|5715.7|5715|5722.95|5722.25|5715.45|5714.75|7092
1743055200000|2025-03-27 06:00:00|5715.95|5715.25|5715.95|5715.25|5724.2|5723.5|5714.57|5713.87|10065
1743058800000|2025-03-27 07:00:00|5715.7|5715|5706.82|5706.12|5717.7|5717|5705.57|5704.87|13034
1743062400000|2025-03-27 08:00:00|5707.2|5706.5|5715.45|5714.75|5715.95|5715.25|5694.45|5693.75|24730
1743066000000|2025-03-27 09:00:00|5715.32|5714.62|5716.95|5716.25|5718.82|5718.12|5710.45|5709.75|13562
1743069600000|2025-03-27 10:00:00|5716.7|5716|5705.45|5704.75|5721.2|5720.5|5704.95|5704.25|11854
1743073200000|2025-03-27 11:00:00|5705.2|5704.5|5708.95|5708.25|5711.45|5710.75|5695.95|5695.25|20024
1743076800000|2025-03-27 12:00:00|5709.45|5708.75|5703.2|5702.5|5712.45|5711.75|5700.7|5700|31761
1743080400000|2025-03-27 13:00:00|5703.7|5703|5705.35|5704.85|5706.35|5705.85|5671.35|5670.85|199725
1743084000000|2025-03-27 14:00:00|5704.35|5703.85|5729.85|5729.35|5729.85|5729.35|5697.1|5696.6|207085
1743087600000|2025-03-27 15:00:00|5730.1|5729.6|5701.6|5701.1|5730.85|5730.35|5700.35|5699.85|160929
1743091200000|2025-03-27 16:00:00|5701.35|5700.85|5688.1|5687.6|5721.1|5720.6|5687.6|5687.1|156445
1743094800000|2025-03-27 17:00:00|5689.1|5688.6|5688.22|5687.72|5703.6|5703.1|5685.35|5684.85|133914
1743098400000|2025-03-27 18:00:00|5688.35|5687.85|5697.6|5697.1|5714.1|5713.6|5687.6|5687.1|140141
1743102000000|2025-03-27 19:00:00|5697.35|5696.85|5691.85|5691.35|5722.35|5721.85|5688.85|5688.35|259531
1743105600000|2025-03-27 20:00:00|5691.67|5691.17|5692.98|5691.48|5696.77|5696.07|5690.77|5690.07|53137
1743109200000|2025-03-27 21:00:00|5693.35|5691.85|5692.31|5690.81|5693.57|5692.07|5691.4|5689.9|0
1743112800000|2025-03-27 22:00:00|5692.14|5691.44|5692.91|5692.21|5696.66|5695.96|5691.14|5690.44|3849
1743116400000|2025-03-27 23:00:00|5693.03|5692.33|5689.16|5688.46|5694.16|5693.46|5685.16|5684.46|4971
1743120000000|2025-03-28 00:00:00|5689.91|5689.21|5694.41|5693.71|5694.91|5694.21|5681.78|5681.08|8337
1743123600000|2025-03-28 01:00:00|5694.66|5693.96|5691.41|5690.71|5696.66|5695.96|5690.91|5690.21|6790
1743127200000|2025-03-28 02:00:00|5691.16|5690.46|5695.66|5694.96|5698.41|5697.71|5690.91|5690.21|5000
1743130800000|2025-03-28 03:00:00|5695.91|5695.21|5698.16|5697.46|5698.66|5697.96|5692.91|5692.21|4359
1743134400000|2025-03-28 04:00:00|5698.41|5697.71|5696.91|5696.21|5698.66|5697.96|5693.41|5692.71|3650
1743138000000|2025-03-28 05:00:00|5697.16|5696.46|5695.66|5694.96|5698.66|5697.96|5692.91|5692.21|5238
1743141600000|2025-03-28 06:00:00|5695.41|5694.71|5683.41|5682.71|5701.16|5700.46|5682.66|5681.96|7797
1743145200000|2025-03-28 07:00:00|5684.16|5683.46|5665.78|5665.08|5686.41|5685.71|5665.16|5664.46|21781
1743148800000|2025-03-28 08:00:00|5665.91|5665.21|5678.91|5678.21|5680.66|5679.96|5665.66|5664.96|23168
1743152400000|2025-03-28 09:00:00|5679.03|5678.33|5677.91|5677.21|5683.41|5682.71|5675.16|5674.46|16040
1743156000000|2025-03-28 10:00:00|5678.03|5677.33|5688.16|5687.46|5692.91|5692.21|5677.78|5677.08|15590
1743159600000|2025-03-28 11:00:00|5688.41|5687.71|5686.28|5685.58|5689.91|5689.21|5679.16|5678.46|12085
1743163200000|2025-03-28 12:00:00|5685.16|5684.46|5665.66|5664.96|5688.53|5687.83|5665.66|5664.96|38517
1743166800000|2025-03-28 13:00:00|5665.91|5665.21|5660.43|5659.93|5687.91|5687.21|5658.81|5658.31|201886
1743170400000|2025-03-28 14:00:00|5656.43|5655.93|5608.56|5608.06|5664.31|5663.81|5602.81|5602.31|350096
1743174000000|2025-03-28 15:00:00|5608.31|5607.81|5599.56|5599.06|5618.18|5617.68|5597.81|5597.31|226581
1743177600000|2025-03-28 16:00:00|5599.06|5598.56|5585.31|5584.81|5608.18|5607.68|5584.31|5583.81|170775
1743181200000|2025-03-28 17:00:00|5585.06|5584.56|5584.06|5583.56|5585.81|5585.31|5572.06|5571.56|174003
1743184800000|2025-03-28 18:00:00|5583.81|5583.31|5582.06|5581.56|5589.56|5589.06|5572.81|5572.31|143135
1743188400000|2025-03-28 19:00:00|5581.81|5581.31|5577.31|5576.81|5587.06|5586.56|5570.56|5570.06|293912
1743192000000|2025-03-28 20:00:00|5576.73|5576.23|5555.94|5554.44|5577.08|5576.38|5554.95|5554.25|86550
1743372000000|2025-03-30 22:00:00|5550.53|5549.83|5547.78|5547.08|5553.15|5552.45|5533.78|5533.08|25151
1743375600000|2025-03-30 23:00:00|5547.9|5547.2|5546.28|5545.58|5547.9|5547.2|5535.28|5534.58|17130
1743379200000|2025-03-31 00:00:00|5545.9|5545.2|5534.03|5533.33|5546.9|5546.2|5527.78|5527.08|23880
1743382800000|2025-03-31 01:00:00|5534.4|5533.7|5538.78|5538.08|5545.78|5545.08|5533.78|5533.08|14562
1743386400000|2025-03-31 02:00:00|5538.53|5537.83|5536.03|5535.33|5544.53|5543.83|5532.78|5532.08|9309
1743390000000|2025-03-31 03:00:00|5536.15|5535.45|5533.03|5532.33|5537.03|5536.33|5527.78|5527.08|7742
1743393600000|2025-03-31 04:00:00|5532.78|5532.08|5540.53|5539.83|5542.03|5541.33|5531.03|5530.33|7540
1743397200000|2025-03-31 05:00:00|5540.28|5539.58|5539.03|5538.33|5545.03|5544.33|5536.28|5535.58|9604
1743400800000|2025-03-31 06:00:00|5538.78|5538.08|5534.78|5534.08|5541.4|5540.7|5529.78|5529.08|13367
1743404400000|2025-03-31 07:00:00|5534.9|5534.2|5540.9|5540.2|5543.15|5542.45|5526.28|5525.58|26616
1743408000000|2025-03-31 08:00:00|5541.03|5540.33|5526.28|5525.58|5544.78|5544.08|5525.78|5525.08|27324
1743411600000|2025-03-31 09:00:00|5525.78|5525.08|5522.53|5521.83|5531.03|5530.33|5516.03|5515.33|30231
1743415200000|2025-03-31 10:00:00|5522.03|5521.33|5525.78|5525.08|5529.78|5529.08|5519.53|5518.83|16315
1743418800000|2025-03-31 11:00:00|5527.03|5526.33|5516.28|5515.58|5529.03|5528.33|5505.53|5504.83|33497
1743422400000|2025-03-31 12:00:00|5516.4|5515.7|5527.78|5527.08|5527.78|5527.08|5510.53|5509.83|36656
1743426000000|2025-03-31 13:00:00|5527.53|5526.83|5515.93|5515.43|5530.78|5530.08|5487.18|5486.68|263496
1743429600000|2025-03-31 14:00:00|5515.43|5514.93|5535.4|5534.9|5539.15|5538.65|5513.04|5512.54|264498
1743433200000|2025-03-31 15:00:00|5536.4|5535.9|5552.15|5551.65|5560.4|5559.9|5531.65|5531.15|209930
1743436800000|2025-03-31 16:00:00|5552.9|5552.4|5552.75|5552.25|5565.5|5565|5538.4|5537.9|155189
1743440400000|2025-03-31 17:00:00|5552.25|5551.75|5550.75|5550.25|5571.25|5570.75|5546.5|5546|134522
1743444000000|2025-03-31 18:00:00|5551|5550.5|5583.5|5583|5599|5598.5|5550|5549.5|214432
1743447600000|2025-03-31 19:00:00|5583.25|5582.75|5611.37|5610.87|5626.5|5626|5583|5582.5|461417
1743451200000|2025-03-31 20:00:00|5611.23|5610.73|5599.24|5597.74|5611.33|5610.73|5594.83|5594.13|92531
1743454800000|2025-03-31 21:00:00|5599.27|5597.77|5600.33|5598.83|5601.03|5599.53|5599.27|5597.77|0
1743458400000|2025-03-31 22:00:00|5600.36|5598.86|5593.91|5593.21|5600.36|5599.58|5580.66|5579.96|17734
1743462000000|2025-03-31 23:00:00|5593.78|5593.08|5590.28|5589.58|5600.41|5599.71|5586.41|5585.71|10760
1743465600000|2025-04-01 00:00:00|5590.41|5589.71|5580.91|5580.21|5590.41|5589.71|5575.16|5574.46|14455
1743469200000|2025-04-01 01:00:00|5580.53|5579.83|5585.66|5584.96|5586.91|5586.21|5574.41|5573.71|10846
1743472800000|2025-04-01 02:00:00|5585.41|5584.71|5595.41|5594.71|5595.41|5594.71|5584.16|5583.46|8569
1743476400000|2025-04-01 03:00:00|5595.16|5594.46|5588.41|5587.71|5596.53|5595.83|5587.41|5586.71|6794
1743480000000|2025-04-01 04:00:00|5588.28|5587.58|5588.66|5587.96|5589.16|5588.46|5582.91|5582.21|5206
1743483600000|2025-04-01 05:00:00|5588.91|5588.21|5588.16|5587.46|5596.66|5595.96|5587.41|5586.71|8046
1743487200000|2025-04-01 06:00:00|5587.91|5587.21|5604.78|5604.08|5605.66|5604.96|5586.66|5585.96|11772
1743490800000|2025-04-01 07:00:00|5604.66|5603.96|5594.91|5594.21|5616.03|5615.33|5593.16|5592.46|23273
1743494400000|2025-04-01 08:00:00|5594.41|5593.71|5608.66|5607.96|5609.41|5608.71|5591.91|5591.21|19627
1743498000000|2025-04-01 09:00:00|5608.53|5607.83|5614.16|5613.46|5618.16|5617.46|5606.91|5606.21|15651
1743501600000|2025-04-01 10:00:00|5614.66|5613.96|5593.16|5592.46|5615.16|5614.46|5578.16|5577.46|39909
1743505200000|2025-04-01 11:00:00|5593.41|5592.71|5581.41|5580.71|5593.91|5593.21|5572.91|5572.21|28601
1743508800000|2025-04-01 12:00:00|5581.03|5580.33|5589.41|5588.71|5591.66|5590.96|5577.91|5577.21|39760
1743512400000|2025-04-01 13:00:00|5589.53|5588.83|5592.43|5591.93|5604.31|5603.81|5579.06|5578.56|184860
1743516000000|2025-04-01 14:00:00|5592.93|5592.43|5616.31|5615.81|5617.31|5616.81|5555.06|5554.56|311435
1743519600000|2025-04-01 15:00:00|5615.56|5615.06|5635.31|5634.81|5638.31|5637.81|5612.81|5612.31|226505
1743523200000|2025-04-01 16:00:00|5635.43|5634.93|5627.19|5626.69|5649.31|5648.81|5612.81|5612.31|192288
1743526800000|2025-04-01 17:00:00|5627.31|5626.81|5609.94|5609.44|5631.94|5631.44|5608.94|5608.44|124209
1743530400000|2025-04-01 18:00:00|5610.69|5610.19|5596.44|5595.94|5611.69|5611.19|5581.69|5581.19|163257
1743534000000|2025-04-01 19:00:00|5595.06|5594.56|5630.56|5630.06|5635.19|5634.69|5594.19|5593.69|280204
1743537600000|2025-04-01 20:00:00|5630.4|5629.9|5628.4|5626.9|5634.75|5634.05|5621.75|5621.05|68043
1743541200000|2025-04-01 21:00:00|5628.73|5627.23|5630.54|5629.04|5631.92|5630.42|5627.67|5626.17|3
1743544800000|2025-04-01 22:00:00|5630.58|5629.08|5639.68|5638.98|5650.93|5650.23|5628.55|5627.85|14893
1743548400000|2025-04-01 23:00:00|5639.55|5638.85|5639.18|5638.48|5644.3|5643.6|5636.68|5635.98|5308
1743552000000|2025-04-02 00:00:00|5639.43|5638.73|5622.18|5621.48|5639.8|5639.1|5619.18|5618.48|15720
1743555600000|2025-04-02 01:00:00|5622.05|5621.35|5626.55|5625.85|5628.68|5627.98|5620.3|5619.6|5352
1743559200000|2025-04-02 02:00:00|5626.68|5625.98|5624.68|5623.98|5627.68|5626.98|5622.68|5621.98|4423
1743562800000|2025-04-02 03:00:00|5624.55|5623.85|5622.18|5621.48|5626.18|5625.48|5620.93|5620.23|4735
1743566400000|2025-04-02 04:00:00|5621.93|5621.23|5625.18|5624.48|5625.18|5624.48|5621.18|5620.48|3654
1743570000000|2025-04-02 05:00:00|5625.43|5624.73|5620.18|5619.48|5625.43|5624.73|5618.05|5617.35|5853
1743573600000|2025-04-02 06:00:00|5620.05|5619.35|5622.55|5621.85|5628.18|5627.48|5617.68|5616.98|8689
1743577200000|2025-04-02 07:00:00|5622.18|5621.48|5615.93|5615.23|5628.18|5627.48|5612.93|5612.23|17455
1743580800000|2025-04-02 08:00:00|5616.43|5615.73|5613.93|5613.23|5622.68|5621.98|5608.93|5608.23|14292
1743584400000|2025-04-02 09:00:00|5613.68|5612.98|5610.93|5610.23|5619.93|5619.23|5609.93|5609.23|8991
1743588000000|2025-04-02 10:00:00|5611.18|5610.48|5599.43|5598.73|5612.43|5611.73|5596.18|5595.48|27282
1743591600000|2025-04-02 11:00:00|5600.05|5599.35|5591.43|5590.73|5602.3|5601.6|5590.3|5589.6|23476
1743595200000|2025-04-02 12:00:00|5591.55|5590.85|5581.18|5580.48|5592.43|5591.73|5568.93|5568.23|64578
1743598800000|2025-04-02 13:00:00|5581.05|5580.35|5607.7|5607.2|5617.83|5617.33|5567.33|5566.83|216126
1743602400000|2025-04-02 14:00:00|5607.58|5607.08|5641.83|5641.33|5643.58|5643.08|5603.08|5602.58|228056
1743606000000|2025-04-02 15:00:00|5640.58|5640.08|5643.83|5643.33|5658.58|5658.08|5629.58|5629.08|217764
1743609600000|2025-04-02 16:00:00|5643.58|5643.08|5678.33|5677.83|5681.83|5681.33|5641.58|5641.08|170399
1743613200000|2025-04-02 17:00:00|5678.08|5677.58|5661.83|5661.33|5695.58|5695.08|5653.58|5653.08|208793
1743616800000|2025-04-02 18:00:00|5662.08|5661.58|5632.08|5631.58|5665.33|5664.83|5630.83|5630.33|189349
1743620400000|2025-04-02 19:00:00|5632.33|5631.83|5666.95|5666.45|5677.58|5677.08|5632.33|5631.83|244857
1743624000000|2025-04-02 20:00:00|5667.05|5666.35|5542.4|5540.9|5729.03|5728.33|5522.78|5522.08|290154
1743627600000|2025-04-02 21:00:00|5543.43|5541.93|5502.68|5501.18|5543.43|5541.93|5499.27|5497.77|0
1743631200000|2025-04-02 22:00:00|5502.06|5500.56|5485.22|5484.52|5506.1|5505.4|5438.47|5437.77|76089
1743634800000|2025-04-02 23:00:00|5484.97|5484.27|5469.22|5468.52|5485.22|5484.52|5458.85|5458.15|26998
1743638400000|2025-04-03 00:00:00|5469.72|5469.02|5488.72|5488.02|5512.6|5511.9|5469.22|5468.52|38014
1743642000000|2025-04-03 01:00:00|5488.85|5488.15|5508.47|5507.77|5521.1|5520.4|5488.35|5487.65|25175
1743645600000|2025-04-03 02:00:00|5508.6|5507.9|5519.85|5519.15|5520.72|5520.02|5502.47|5501.77|17711
1743649200000|2025-04-03 03:00:00|5520.35|5519.65|5511.85|5511.15|5520.85|5520.15|5503.1|5502.4|11543
1743652800000|2025-04-03 04:00:00|5511.97|5511.27|5513.22|5512.52|5520.97|5520.27|5507.35|5506.65|12689
1743656400000|2025-04-03 05:00:00|5513.85|5513.15|5494.22|5493.52|5518.72|5518.02|5493.47|5492.77|15328
1743660000000|2025-04-03 06:00:00|5494.35|5493.65|5485.85|5485.15|5505.22|5504.52|5484.47|5483.77|25917
1743663600000|2025-04-03 07:00:00|5486.6|5485.9|5499.47|5498.77|5504.6|5503.9|5480.85|5480.15|32435
1743667200000|2025-04-03 08:00:00|5499.22|5498.52|5508.47|5507.77|5513.22|5512.52|5493.47|5492.77|24192
1743670800000|2025-04-03 09:00:00|5508.6|5507.9|5482.85|5482.15|5513.35|5512.65|5479.47|5478.77|21408
1743674400000|2025-04-03 10:00:00|5482.72|5482.02|5473.47|5472.77|5486.72|5486.02|5460.97|5460.27|36075
1743678000000|2025-04-03 11:00:00|5473.97|5473.27|5477.22|5476.52|5485.72|5485.02|5465.35|5464.65|39700
1743681600000|2025-04-03 12:00:00|5475.97|5475.27|5454.35|5453.65|5494.6|5493.9|5452.6|5451.9|65573
1743685200000|2025-04-03 13:00:00|5454.1|5453.4|5466.62|5466.12|5497|5496.5|5448.47|5447.77|271294
1743688800000|2025-04-03 14:00:00|5455.75|5455.25|5418.25|5417.75|5469|5468.5|5417.25|5416.75|338219
1743692400000|2025-04-03 15:00:00|5418|5417.5|5452|5451.5|5461|5460.5|5412|5411.5|286207
1743696000000|2025-04-03 16:00:00|5451.75|5451.25|5451.5|5451|5481.12|5480.62|5447|5446.5|198398
1743699600000|2025-04-03 17:00:00|5452.25|5451.75|5435.37|5434.87|5461.12|5460.62|5434.5|5434|135499
1743703200000|2025-04-03 18:00:00|5435.25|5434.75|5435.83|5435.33|5442|5441.5|5416.04|5415.54|165688
1743706800000|2025-04-03 19:00:00|5435.21|5434.71|5395.45|5394.95|5437.9|5437.4|5388.08|5387.58|377431
1743710400000|2025-04-03 20:00:00|5394.73|5394.23|5380.66|5379.16|5397.33|5396.63|5374.33|5373.63|106362
1743714000000|2025-04-03 21:00:00|5380.61|5379.11|5384.16|5382.66|5384.72|5383.22|5379.46|5377.96|1
1743717600000|2025-04-03 22:00:00|5383.74|5383.04|5381.36|5380.66|5392.74|5392.04|5368.74|5368.04|18086
1743721200000|2025-04-03 23:00:00|5381.61|5380.91|5383.24|5382.54|5390.49|5389.79|5373.49|5372.79|11675
1743724800000|2025-04-04 00:00:00|5383.49|5382.79|5384.24|5383.54|5395.74|5395.04|5377.61|5376.91|13756
1743728400000|2025-04-04 01:00:00|5384.49|5383.79|5375.24|5374.54|5389.99|5389.29|5373.99|5373.29|13657
1743732000000|2025-04-04 02:00:00|5375.61|5374.91|5375.74|5375.04|5385.99|5385.29|5374.74|5374.04|11274
1743735600000|2025-04-04 03:00:00|5375.61|5374.91|5361.99|5361.29|5376.24|5375.54|5351.74|5351.04|22946
1743739200000|2025-04-04 04:00:00|5362.11|5361.41|5346.24|5345.54|5364.86|5364.16|5343.99|5343.29|12567
1743742800000|2025-04-04 05:00:00|5346.11|5345.41|5382.11|5381.41|5382.49|5381.79|5341.61|5340.91|22101
1743746400000|2025-04-04 06:00:00|5381.99|5381.29|5368.36|5367.66|5389.61|5388.91|5367.99|5367.29|22122
1743750000000|2025-04-04 07:00:00|5368.49|5367.79|5360.11|5359.41|5375.74|5375.04|5357.99|5357.29|41588
1743753600000|2025-04-04 08:00:00|5359.86|5359.16|5352.24|5351.54|5368.86|5368.16|5347.61|5346.91|42531
1743757200000|2025-04-04 09:00:00|5354.24|5353.54|5349.36|5348.66|5356.61|5355.91|5339.36|5338.66|39648
1743760800000|2025-04-04 10:00:00|5349.49|5348.79|5234.6|5233.9|5356.24|5355.54|5222.73|5222.03|213787
1743764400000|2025-04-04 11:00:00|5234.98|5234.28|5245.73|5245.03|5252.98|5252.28|5172.35|5171.65|153078
1743768000000|2025-04-04 12:00:00|5245.48|5244.78|5264.85|5264.15|5273.85|5273.15|5217.6|5216.9|148115
1743771600000|2025-04-04 13:00:00|5265.1|5264.4|5249.75|5249.25|5282.98|5282.28|5209.13|5208.63|344262
1743775200000|2025-04-04 14:00:00|5249.38|5248.88|5172.73|5172.23|5250.38|5249.88|5117.48|5116.98|456080
1743778800000|2025-04-04 15:00:00|5170.48|5169.98|5168.38|5167.88|5243.48|5242.98|5157.73|5157.23|432047
1743782400000|2025-04-04 16:00:00|5168.88|5168.38|5139.13|5138.63|5193.38|5192.88|5129.63|5129.13|255543
1743786000000|2025-04-04 17:00:00|5138.75|5138.25|5164.5|5164|5165.13|5164.63|5101.38|5100.88|249592
1743789600000|2025-04-04 18:00:00|5164.75|5164.25|5095.53|5095.03|5177.13|5176.63|5072.63|5072.13|254272
1743793200000|2025-04-04 19:00:00|5095.03|5094.53|5073|5072.5|5158.13|5157.63|5068.88|5068.38|511056
1743796800000|2025-04-04 20:00:00|5072.93|5072.43|5062.66|5061.16|5081.28|5080.58|5039.28|5038.58|163362
1743800400000|2025-04-04 21:00:00|5062.68|5061.18|5062.68|5061.18|5062.68|5061.18|5062.68|5061.18|0
1743976800000|2025-04-06 22:00:00|4908.41|4907.71|4859.41|4858.71|4912.66|4911.96|4795.91|4795.21|104528
1743980400000|2025-04-06 23:00:00|4859.29|4858.59|4880.16|4879.46|4895.54|4894.84|4818.29|4817.59|55951
1743984000000|2025-04-07 00:00:00|4879.91|4879.21|4899.79|4899.09|4900.41|4899.71|4839.16|4838.46|56397
1743987600000|2025-04-07 01:00:00|4899.29|4898.59|4953.66|4952.96|4960.79|4960.09|4891.79|4891.09|54512
1743991200000|2025-04-07 02:00:00|4953.79|4953.09|4930.29|4929.59|4958.66|4957.96|4919.66|4918.96|30159
1743994800000|2025-04-07 03:00:00|4930.16|4929.46|4901.16|4900.46|4933.16|4932.46|4888.29|4887.59|30115
1743998400000|2025-04-07 04:00:00|4901.04|4900.34|4892.91|4892.21|4917.16|4916.46|4870.66|4869.96|27856
1744002000000|2025-04-07 05:00:00|4893.41|4892.71|4892.91|4892.21|4933.91|4933.21|4878.29|4877.59|33470
1744005600000|2025-04-07 06:00:00|4892.54|4891.84|4829.16|4828.46|4912.66|4911.96|4821.29|4820.59|56128
1744009200000|2025-04-07 07:00:00|4831.16|4830.46|4845.91|4845.21|4857.29|4856.59|4808.54|4807.84|80877
1744012800000|2025-04-07 08:00:00|4846.04|4845.34|4892.16|4891.46|4921.66|4920.96|4843.29|4842.59|86133
1744016400000|2025-04-07 09:00:00|4892.41|4891.71|4902.41|4901.71|4921.54|4920.84|4861.41|4860.71|56244
1744020000000|2025-04-07 10:00:00|4902.54|4901.84|4963.54|4962.84|5005.79|5005.09|4892.54|4891.84|112488
1744023600000|2025-04-07 11:00:00|4964.16|4963.46|4951.04|4950.34|5002.41|5001.71|4937.16|4936.46|81846
1744027200000|2025-04-07 12:00:00|4951.41|4950.71|4978.04|4977.34|4993.54|4992.84|4921.66|4920.96|131511
1744030800000|2025-04-07 13:00:00|4977.54|4976.84|4973.56|4973.06|4980.81|4980.31|4832.81|4832.31|386152
1744034400000|2025-04-07 14:00:00|4971.81|4971.31|5076.31|5074.81|5250.06|5249.56|4949.69|4949.19|752550
1744038000000|2025-04-07 15:00:00|5076.94|5075.44|5011.81|5010.31|5116.06|5114.56|4944.31|4942.81|313503
1744041600000|2025-04-07 16:00:00|5011.44|5009.94|4973.44|4971.94|5034.81|5033.31|4963.56|4962.06|178188
1744045200000|2025-04-07 17:00:00|4973.06|4971.56|5108.81|5107.31|5111.94|5110.44|4973.06|4971.56|246583
1744048800000|2025-04-07 18:00:00|5109.56|5108.06|5050.28|5048.78|5123.53|5122.03|5042.03|5040.53|187925
1744052400000|2025-04-07 19:00:00|5050.41|5048.91|5063.95|5062.45|5085.53|5084.03|5019.66|5018.16|350826
1744056000000|2025-04-07 20:00:00|5063.93|5062.43|5084.91|5082.41|5112.03|5110.33|5058.03|5056.33|94091
1744059600000|2025-04-07 21:00:00|5085.28|5082.78|5092.3|5089.8|5093.7|5091.2|5084.21|5081.71|0
1744063200000|2025-04-07 22:00:00|5092.26|5089.76|5110.66|5108.96|5110.79|5109.09|5086.04|5084.34|13462
1744066800000|2025-04-07 23:00:00|5110.79|5109.09|5115.41|5113.71|5123.41|5121.71|5108.91|5107.21|17080
1744070400000|2025-04-08 00:00:00|5115.29|5113.59|5107.16|5105.46|5140.79|5139.09|5104.54|5102.84|26265
1744074000000|2025-04-08 01:00:00|5106.66|5104.96|5151.79|5150.09|5153.66|5151.96|5093.41|5091.71|34583
1744077600000|2025-04-08 02:00:00|5151.66|5149.96|5145.04|5144.34|5153.41|5151.71|5139.66|5137.96|15884
1744081200000|2025-04-08 03:00:00|5144.91|5144.21|5137.04|5136.34|5149.04|5148.34|5128.66|5127.96|12794
1744084800000|2025-04-08 04:00:00|5137.16|5136.46|5132.54|5131.84|5139.54|5138.84|5116.66|5115.96|10884
1744088400000|2025-04-08 05:00:00|5132.16|5131.46|5127.95|5127.25|5133.16|5132.46|5106.45|5105.75|11795
1744092000000|2025-04-08 06:00:00|5128.2|5127.5|5136.7|5136|5141.58|5140.88|5116.7|5116|21395
1744095600000|2025-04-08 07:00:00|5136.58|5135.88|5152.08|5151.38|5156.33|5155.63|5126.95|5126.25|41103
1744099200000|2025-04-08 08:00:00|5152.33|5151.63|5145.33|5144.63|5153.7|5153|5117.33|5116.63|30919
1744102800000|2025-04-08 09:00:00|5145.2|5144.5|5123.95|5123.25|5148.2|5147.5|5122.83|5122.13|20839
1744106400000|2025-04-08 10:00:00|5123.58|5122.88|5135.33|5134.63|5144.33|5143.63|5116.7|5116|23236
1744110000000|2025-04-08 11:00:00|5136.33|5135.63|5200.2|5199.5|5202.95|5202.25|5128.95|5128.25|72202
1744113600000|2025-04-08 12:00:00|5201.45|5200.75|5188.95|5188.25|5212.58|5211.88|5176.58|5175.88|64259
1744117200000|2025-04-08 13:00:00|5187.58|5186.88|5245.14|5244.64|5251.77|5251.27|5182.83|5182.13|266371
1744120800000|2025-04-08 14:00:00|5246.52|5246.02|5197.02|5196.52|5269.27|5268.77|5197.02|5196.52|252012
1744124400000|2025-04-08 15:00:00|5196.89|5196.39|5186.02|5185.52|5211.27|5210.77|5157.89|5157.39|224854
1744128000000|2025-04-08 16:00:00|5185.77|5185.27|5088.45|5087.95|5191.39|5190.89|5087.2|5086.7|248047
1744131600000|2025-04-08 17:00:00|5088.95|5088.45|5083.7|5083.2|5107.83|5107.33|5037.08|5036.58|252251
1744135200000|2025-04-08 18:00:00|5084.33|5083.83|5032.83|5032.33|5093.33|5092.83|5030.08|5029.58|178917
1744138800000|2025-04-08 19:00:00|5033.08|5032.58|4986.31|4985.81|5037.08|5036.58|4909.69|4909.19|399616
1744142400000|2025-04-08 20:00:00|4986.24|4985.74|4979.66|4978.16|5006.34|5005.64|4958.84|4958.14|90851
1744146000000|2025-04-08 21:00:00|4980.14|4978.64|4978.09|4976.59|4983.02|4981.52|4976.52|4975.02|17
1744149600000|2025-04-08 22:00:00|4978.45|4977.75|4944.95|4944.25|4982.45|4981.75|4918.95|4918.25|28004
1744153200000|2025-04-08 23:00:00|4944.7|4944|4925.95|4925.25|4944.7|4944|4896.95|4896.25|29485
1744156800000|2025-04-09 00:00:00|4925.45|4924.75|4901.33|4900.63|4926.45|4925.75|4889.95|4889.25|33619
1744160400000|2025-04-09 01:00:00|4900.95|4900.25|4949.7|4949|4959.08|4958.38|4882.83|4882.13|32923
1744164000000|2025-04-09 02:00:00|4949.83|4949.13|4931.45|4930.75|4968.83|4968.13|4926.58|4925.88|24017
1744167600000|2025-04-09 03:00:00|4929.45|4928.75|4896.08|4895.38|4940.83|4940.13|4890.2|4889.5|18959
1744171200000|2025-04-09 04:00:00|4896.2|4895.5|4872.08|4871.38|4916.58|4915.88|4854.58|4853.88|33094
1744174800000|2025-04-09 05:00:00|4872.2|4871.5|4884.63|4883.93|4886.2|4885.5|4843.33|4842.63|23690
1744178400000|2025-04-09 06:00:00|4884.51|4883.81|4921.01|4920.31|4938.38|4937.68|4883.88|4883.18|42378
1744182000000|2025-04-09 07:00:00|4920.13|4919.43|5004.38|5003.68|5029.88|5029.18|4917.13|4916.43|75138
1744185600000|2025-04-09 08:00:00|5004.63|5003.93|4999.13|4998.43|5019.88|5019.18|4941.13|4940.43|42332
1744189200000|2025-04-09 09:00:00|4998.88|4998.18|4975.13|4974.43|5011.51|5010.81|4965.01|4964.31|29133
1744192800000|2025-04-09 10:00:00|4975.26|4974.56|4964.95|4964.25|5000.58|4999.88|4937.2|4936.5|33839
1744196400000|2025-04-09 11:00:00|4965.45|4964.75|4895.08|4894.38|4965.83|4965.13|4871.45|4870.75|92937
1744200000000|2025-04-09 12:00:00|4894.33|4893.63|4932.08|4931.38|4958.58|4957.88|4878.33|4877.63|76169
1744203600000|2025-04-09 13:00:00|4931.2|4930.5|5017.1|5016.6|5039.1|5038.6|4931.2|4930.5|243619
1744207200000|2025-04-09 14:00:00|5016.35|5015.85|4950.48|4949.98|5055.6|5055.1|4949.6|4949.1|218007
1744210800000|2025-04-09 15:00:00|4950.23|4949.73|4978.23|4977.73|5015.6|5015.1|4949.35|4948.85|153834
1744214400000|2025-04-09 16:00:00|4979.1|4978.6|5031.48|5030.98|5045.48|5044.98|4965.98|4965.48|118131
1744218000000|2025-04-09 17:00:00|5031.73|5031.23|5371.46|5369.96|5389.6|5388.1|4994.6|4994.1|578139
1744221600000|2025-04-09 18:00:00|5372.09|5370.59|5329.2|5327.7|5419.57|5418.07|5326.2|5324.7|357538
1744225200000|2025-04-09 19:00:00|5329.45|5327.95|5450.82|5449.32|5484.95|5483.45|5317.57|5316.07|449093
1744228800000|2025-04-09 20:00:00|5455.57|5454.07|5479.96|5477.46|5482.24|5480.54|5444.49|5442.79|140719
1744232400000|2025-04-09 21:00:00|5479.16|5476.66|5468.6|5466.1|5482.64|5480.14|5467.24|5464.74|0
1744236000000|2025-04-09 22:00:00|5466.93|5465.23|5484.56|5482.86|5484.68|5482.98|5455.43|5453.73|21616
1744239600000|2025-04-09 23:00:00|5484.18|5482.48|5479.68|5477.98|5493.93|5492.23|5474.43|5472.73|16176
1744243200000|2025-04-10 00:00:00|5477.43|5475.73|5461.81|5460.11|5483.06|5481.36|5440.93|5439.23|26901
1744246800000|2025-04-10 01:00:00|5461.31|5459.61|5440.43|5439.73|5471.68|5469.98|5429.06|5428.36|23747
1744250400000|2025-04-10 02:00:00|5440.31|5439.61|5430.18|5429.48|5447.31|5446.61|5429.81|5429.11|13832
1744254000000|2025-04-10 03:00:00|5429.93|5429.23|5420.18|5419.48|5434.56|5433.86|5409.18|5408.48|15975
1744257600000|2025-04-10 04:00:00|5419.68|5418.98|5415.68|5414.98|5421.68|5420.98|5405.68|5404.98|11454
1744261200000|2025-04-10 05:00:00|5415.93|5415.23|5436.06|5435.36|5436.56|5435.86|5406.93|5406.23|14042
1744264800000|2025-04-10 06:00:00|5436.68|5435.98|5431.93|5431.23|5441.43|5440.73|5415.31|5414.61|28112
1744268400000|2025-04-10 07:00:00|5432.31|5431.61|5365.68|5364.98|5452.43|5451.73|5355.43|5354.73|60385
1744272000000|2025-04-10 08:00:00|5365.56|5364.86|5337.18|5336.48|5379.56|5378.86|5324.81|5324.11|47857
1744275600000|2025-04-10 09:00:00|5337.06|5336.36|5344.43|5343.73|5361.43|5360.73|5324.81|5324.11|37108
1744279200000|2025-04-10 10:00:00|5346.18|5345.48|5355.93|5355.23|5391.43|5390.73|5343.18|5342.48|35292
1744282800000|2025-04-10 11:00:00|5357.43|5356.73|5370.81|5370.11|5377.81|5377.11|5351.43|5350.73|38043
1744286400000|2025-04-10 12:00:00|5370.56|5369.86|5350.43|5349.73|5389.81|5389.11|5327.93|5327.23|94681
1744290000000|2025-04-10 13:00:00|5350.81|5350.11|5308.56|5308.06|5369.43|5368.73|5303.44|5302.94|212480
1744293600000|2025-04-10 14:00:00|5307.44|5306.94|5281.37|5280.87|5338.5|5338|5278.75|5278.25|247509
1744297200000|2025-04-10 15:00:00|5281.12|5280.62|5203.52|5203.02|5305.77|5305.27|5196.64|5196.14|216705
1744300800000|2025-04-10 16:00:00|5203.14|5202.64|5214.5|5214|5223.13|5222.63|5112.88|5112.38|306783
1744304400000|2025-04-10 17:00:00|5214|5213.5|5261.38|5260.88|5274.88|5274.38|5146.5|5146|257058
1744308000000|2025-04-10 18:00:00|5261.5|5261|5279.34|5278.84|5315.9|5315.4|5222|5221.5|221885
1744311600000|2025-04-10 19:00:00|5280.09|5279.59|5264|5263.5|5313.09|5312.59|5199.59|5199.09|363911
1744315200000|2025-04-10 20:00:00|5263.96|5263.26|5268.7|5267.2|5287.21|5286.51|5253.71|5253.01|84177
1744318800000|2025-04-10 21:00:00|5268.55|5267.05|5265.02|5263.52|5270.49|5268.99|5263.56|5262.06|0
1744322400000|2025-04-10 22:00:00|5265.82|5265.12|5278.32|5277.62|5296.57|5295.87|5264.32|5263.62|11031
1744326000000|2025-04-10 23:00:00|5278.44|5277.74|5241.19|5240.49|5281.69|5280.99|5231.19|5230.49|22681
1744329600000|2025-04-11 00:00:00|5239.94|5239.24|5197.57|5196.87|5244.19|5243.49|5173.69|5172.99|30083
1744333200000|2025-04-11 01:00:00|5197.07|5196.37|5237.44|5236.74|5240.19|5239.49|5190.32|5189.62|21048
1744336800000|2025-04-11 02:00:00|5236.44|5235.74|5236.75|5236.05|5254.94|5254.24|5211.19|5210.49|15110
1744340400000|2025-04-11 03:00:00|5237.25|5236.55|5268.25|5267.55|5282|5281.3|5236.88|5236.18|13149
1744344000000|2025-04-11 04:00:00|5268.38|5267.68|5275.63|5274.93|5287.63|5286.93|5265.5|5264.8|9430
1744347600000|2025-04-11 05:00:00|5276.25|5275.55|5324.5|5323.8|5327.5|5326.8|5262|5261.3|18101
1744351200000|2025-04-11 06:00:00|5325.13|5324.43|5316.25|5315.55|5345.5|5344.8|5311|5310.3|31705
1744354800000|2025-04-11 07:00:00|5316.63|5315.93|5281.5|5280.8|5319.75|5319.05|5279.5|5278.8|32872
1744358400000|2025-04-11 08:00:00|5283.88|5283.18|5243.38|5242.68|5293.25|5292.55|5224.75|5224.05|55318
1744362000000|2025-04-11 09:00:00|5242.75|5242.05|5308.13|5307.43|5308.75|5308.05|5232.75|5232.05|36954
1744365600000|2025-04-11 10:00:00|5308.25|5307.55|5307.5|5306.8|5325.25|5324.55|5292.75|5292.05|28837
1744369200000|2025-04-11 11:00:00|5307.63|5306.93|5288.25|5287.55|5315|5314.3|5262.75|5262.05|32412
1744372800000|2025-04-11 12:00:00|5287.75|5287.05|5274|5273.3|5316.13|5315.43|5271|5270.3|42439
1744376400000|2025-04-11 13:00:00|5274.13|5273.43|5282.03|5281.53|5306.9|5306.4|5229.15|5228.65|184944
1744380000000|2025-04-11 14:00:00|5282.15|5281.65|5249.28|5248.78|5302.9|5302.4|5218.65|5218.15|204526
1744383600000|2025-04-11 15:00:00|5248.65|5248.15|5287.52|5287.02|5292.15|5291.65|5226.15|5225.65|138769
1744387200000|2025-04-11 16:00:00|5287.77|5287.27|5336.39|5335.89|5347.39|5346.89|5278.89|5278.39|142304
1744390800000|2025-04-11 17:00:00|5337.02|5336.52|5366.02|5365.52|5384.14|5383.64|5307.14|5306.64|185150
1744394400000|2025-04-11 18:00:00|5365.89|5365.39|5341.02|5340.52|5369.39|5368.89|5334.77|5334.27|127927
1744398000000|2025-04-11 19:00:00|5341.27|5340.77|5357.64|5357.14|5376.02|5375.52|5340.02|5339.52|235082
1744401600000|2025-04-11 20:00:00|5357.63|5357.13|5362.3|5360.8|5367.98|5367.28|5353.98|5353.28|56756
1744405200000|2025-04-11 21:00:00|5362.24|5360.74|5362.24|5360.74|5362.24|5360.74|5362.24|5360.74|0
1744581600000|2025-04-13 22:00:00|5409.78|5409.08|5383.15|5382.45|5425.28|5424.58|5378.65|5377.95|27430
1744585200000|2025-04-13 23:00:00|5384.15|5383.45|5397.4|5396.7|5408.65|5407.95|5377.65|5376.95|11172
1744588800000|2025-04-14 00:00:00|5397.15|5396.45|5394.03|5393.33|5409.4|5408.7|5389.9|5389.2|12927
1744592400000|2025-04-14 01:00:00|5394.15|5393.45|5395.15|5394.45|5399.9|5399.2|5382.9|5382.2|11107
1744596000000|2025-04-14 02:00:00|5395.28|5394.58|5406.6|5405.9|5407.97|5407.27|5394.65|5393.95|7067
1744599600000|2025-04-14 03:00:00|5406.72|5406.02|5404.85|5404.15|5411.97|5411.27|5391.85|5391.15|9471
1744603200000|2025-04-14 04:00:00|5404.97|5404.27|5421.6|5420.9|5423.97|5423.27|5402.1|5401.4|7201
1744606800000|2025-04-14 05:00:00|5421.47|5420.77|5414.22|5413.52|5424.1|5423.4|5412.22|5411.52|6891
1744610400000|2025-04-14 06:00:00|5414.1|5413.4|5424.97|5424.27|5435.97|5435.27|5408.72|5408.02|13336
1744614000000|2025-04-14 07:00:00|5424.6|5423.9|5433.72|5433.02|5435.35|5434.65|5412.22|5411.52|16325
1744617600000|2025-04-14 08:00:00|5433.6|5432.9|5434.6|5433.9|5440.35|5439.65|5429.6|5428.9|11626
1744621200000|2025-04-14 09:00:00|5434.72|5434.02|5421.85|5421.15|5441.1|5440.4|5411.85|5411.15|13744
1744624800000|2025-04-14 10:00:00|5421.97|5421.27|5432.98|5432.28|5433.1|5432.4|5416.72|5416.02|10231
1744628400000|2025-04-14 11:00:00|5432.73|5432.03|5419.1|5418.4|5448.6|5447.9|5418.23|5417.53|24756
1744632000000|2025-04-14 12:00:00|5419.23|5418.53|5446.73|5446.03|5447.85|5447.15|5417.1|5416.4|29460
1744635600000|2025-04-14 13:00:00|5446.6|5445.9|5424.03|5423.53|5464.1|5463.4|5410.78|5410.28|159373
1744639200000|2025-04-14 14:00:00|5426.65|5426.15|5443.4|5442.9|5458.03|5457.53|5416.28|5415.78|143786
1744642800000|2025-04-14 15:00:00|5443.03|5442.53|5375.9|5375.4|5450.28|5449.78|5371.28|5370.78|156992
1744646400000|2025-04-14 16:00:00|5376.03|5375.53|5373.78|5373.28|5397.53|5397.03|5357.28|5356.78|138751
1744650000000|2025-04-14 17:00:00|5373.9|5373.4|5408.53|5408.03|5413.15|5412.65|5372.03|5371.53|104305
1744653600000|2025-04-14 18:00:00|5408.4|5407.9|5426.65|5426.15|5432.03|5431.53|5406.9|5406.4|79464
1744657200000|2025-04-14 19:00:00|5426.53|5426.03|5408.65|5408.15|5445.28|5444.78|5402.03|5401.53|185982
1744660800000|2025-04-14 20:00:00|5408.14|5407.64|5398.81|5397.31|5413.49|5412.79|5371.49|5370.79|60194
1744664400000|2025-04-14 21:00:00|5397.7|5396.2|5400.83|5399.33|5402.79|5401.29|5396.22|5394.72|0
1744668000000|2025-04-14 22:00:00|5400.8|5399.3|5381.67|5380.97|5400.92|5400.22|5379.8|5379.1|8559
1744671600000|2025-04-14 23:00:00|5382.17|5381.47|5387.8|5387.1|5394.3|5393.6|5380.8|5380.1|5856
1744675200000|2025-04-15 00:00:00|5388.05|5387.35|5400.8|5400.1|5404.3|5403.6|5388.05|5387.35|7979
1744678800000|2025-04-15 01:00:00|5400.42|5399.72|5398.67|5397.97|5408.42|5407.72|5397.67|5396.97|5720
1744682400000|2025-04-15 02:00:00|5398.55|5397.85|5393.67|5392.97|5405.92|5405.22|5392.8|5392.1|4651
1744686000000|2025-04-15 03:00:00|5393.8|5393.1|5403.42|5402.72|5405.55|5404.85|5391.8|5391.1|3650
1744689600000|2025-04-15 04:00:00|5403.55|5402.85|5402.8|5402.1|5406.42|5405.72|5398.8|5398.1|3419
1744693200000|2025-04-15 05:00:00|5402.42|5401.72|5398.42|5397.72|5404.8|5404.1|5393.92|5393.22|6316
1744696800000|2025-04-15 06:00:00|5398.17|5397.47|5404.67|5403.97|5407.17|5406.47|5394.42|5393.72|6440
1744700400000|2025-04-15 07:00:00|5404.3|5403.6|5425.42|5424.72|5429.8|5429.1|5404.05|5403.35|19092
1744704000000|2025-04-15 08:00:00|5425.67|5424.97|5417.8|5417.1|5427.17|5426.47|5409.17|5408.47|20892
1744707600000|2025-04-15 09:00:00|5418.05|5417.35|5411.55|5410.85|5425.3|5424.6|5406.8|5406.1|12234
1744711200000|2025-04-15 10:00:00|5411.67|5410.97|5415.55|5414.85|5421.42|5420.72|5405.3|5404.6|11108
1744714800000|2025-04-15 11:00:00|5415.8|5415.1|5391.3|5390.6|5418.8|5418.1|5385.8|5385.1|21041
1744718400000|2025-04-15 12:00:00|5391.67|5390.97|5400.42|5399.72|5402.3|5401.6|5379.67|5378.97|32504
1744722000000|2025-04-15 13:00:00|5400.8|5400.1|5433.7|5433.2|5448.2|5447.7|5400.8|5400.1|125774
1744725600000|2025-04-15 14:00:00|5434.45|5433.95|5424.46|5423.96|5451.07|5450.57|5399.71|5399.21|212658
1744729200000|2025-04-15 15:00:00|5424.71|5424.21|5428.46|5427.96|5438.71|5438.21|5412.71|5412.21|121884
1744732800000|2025-04-15 16:00:00|5428.71|5428.21|5408.71|5408.21|5434.71|5434.21|5402.96|5402.46|84359
1744736400000|2025-04-15 17:00:00|5407.96|5407.46|5401.21|5400.71|5417.33|5416.83|5391.96|5391.46|108978
1744740000000|2025-04-15 18:00:00|5400.96|5400.46|5404.46|5403.96|5410.21|5409.71|5385.96|5385.46|89017
1744743600000|2025-04-15 19:00:00|5404.21|5403.71|5394.33|5393.83|5410.96|5410.46|5389.21|5388.71|158857
1744747200000|2025-04-15 20:00:00|5394.19|5393.69|5391.44|5389.94|5400.54|5399.84|5387.04|5386.34|39728
1744750800000|2025-04-15 21:00:00|5391.46|5389.96|5369.31|5367.81|5397.68|5396.18|5367.96|5366.46|16
1744754400000|2025-04-15 22:00:00|5369.38|5367.88|5356.85|5356.15|5369.38|5367.88|5342.35|5341.65|13766
1744758000000|2025-04-15 23:00:00|5356.6|5355.9|5353.35|5352.65|5358.85|5358.15|5345.6|5344.9|8079
1744761600000|2025-04-16 00:00:00|5353.1|5352.4|5344.47|5343.77|5355.35|5354.65|5334.85|5334.15|12811
1744765200000|2025-04-16 01:00:00|5344.35|5343.65|5352.22|5351.52|5357.85|5357.15|5344.35|5343.65|6721
1744768800000|2025-04-16 02:00:00|5353.35|5352.65|5350.66|5349.96|5356.22|5355.52|5347.41|5346.71|6411
1744772400000|2025-04-16 03:00:00|5351.04|5350.34|5347.29|5346.59|5355.16|5354.46|5346.91|5346.21|4569
1744776000000|2025-04-16 04:00:00|5347.16|5346.46|5344.04|5343.34|5348.04|5347.34|5342.29|5341.59|4567
1744779600000|2025-04-16 05:00:00|5344.29|5343.59|5315.04|5314.34|5344.54|5343.84|5308.04|5307.34|17842
1744783200000|2025-04-16 06:00:00|5314.79|5314.09|5326.54|5325.84|5333.41|5332.71|5313.91|5313.21|12542
1744786800000|2025-04-16 07:00:00|5326.79|5326.09|5312.79|5312.09|5336.16|5335.46|5310.04|5309.34|18994
1744790400000|2025-04-16 08:00:00|5313.79|5313.09|5357.29|5356.59|5392.79|5392.09|5310.66|5309.96|59454
1744794000000|2025-04-16 09:00:00|5357.54|5356.84|5350.91|5350.21|5372.29|5371.59|5350.66|5349.96|22734
1744797600000|2025-04-16 10:00:00|5351.16|5350.46|5356.04|5355.34|5364.54|5363.84|5348.79|5348.09|16729
1744801200000|2025-04-16 11:00:00|5355.66|5354.96|5355.29|5354.59|5363.16|5362.46|5347.04|5346.34|18657
1744804800000|2025-04-16 12:00:00|5354.79|5354.09|5343.91|5343.21|5360.04|5359.34|5341.29|5340.59|25331
1744808400000|2025-04-16 13:00:00|5344.04|5343.34|5316.44|5315.94|5356.44|5355.94|5316.44|5315.94|143029
1744812000000|2025-04-16 14:00:00|5316.19|5315.69|5339.94|5339.44|5346.94|5346.44|5314.19|5313.69|151209
1744815600000|2025-04-16 15:00:00|5341.19|5340.69|5334.44|5333.94|5368.44|5367.94|5330.94|5330.44|142456
1744819200000|2025-04-16 16:00:00|5334.69|5334.19|5325.94|5325.44|5337.94|5337.44|5321.94|5321.44|94687
1744822800000|2025-04-16 17:00:00|5325.69|5325.19|5256.94|5256.44|5334.19|5333.69|5255.69|5255.19|177303
1744826400000|2025-04-16 18:00:00|5256.56|5256.06|5244.19|5243.69|5284.69|5284.19|5243.44|5242.94|169963
1744830000000|2025-04-16 19:00:00|5244.94|5244.44|5273.06|5272.56|5278.06|5277.56|5218.94|5218.44|285364
1744833600000|2025-04-16 20:00:00|5272.98|5272.48|5267.8|5266.3|5284.33|5283.63|5260.33|5259.63|69623
1744837200000|2025-04-16 21:00:00|5267.83|5266.33|5275.35|5273.85|5279.1|5277.6|5265.8|5264.3|2
1744840800000|2025-04-16 22:00:00|5276.79|5275.29|5276.24|5275.54|5280.87|5280.17|5267.99|5267.29|10544
1744844400000|2025-04-16 23:00:00|5276.37|5275.67|5276.49|5275.79|5279.62|5278.92|5261.87|5261.17|11161
1744848000000|2025-04-17 00:00:00|5276.74|5276.04|5297.24|5296.54|5299.24|5298.54|5269.99|5269.29|14470
1744851600000|2025-04-17 01:00:00|5297.12|5296.42|5297.12|5296.42|5300.12|5299.42|5291.74|5291.04|6771
1744855200000|2025-04-17 02:00:00|5296.99|5296.29|5302.87|5302.17|5304.12|5303.42|5292.49|5291.79|8138
1744858800000|2025-04-17 03:00:00|5302.99|5302.29|5313.99|5313.29|5314.99|5314.29|5302.87|5302.17|7842
1744862400000|2025-04-17 04:00:00|5313.86|5313.16|5316.15|5315.45|5318.03|5317.33|5312.99|5312.29|4730
1744866000000|2025-04-17 05:00:00|5316.28|5315.58|5321.53|5320.83|5325.9|5325.2|5313.28|5312.58|8473
1744869600000|2025-04-17 06:00:00|5321.78|5321.08|5320.15|5319.45|5328.53|5327.83|5315.53|5314.83|13874
1744873200000|2025-04-17 07:00:00|5320.53|5319.83|5332.9|5332.2|5342.03|5341.33|5319.53|5318.83|21206
1744876800000|2025-04-17 08:00:00|5332.78|5332.08|5316.9|5316.2|5333.78|5333.08|5315.78|5315.08|14509
1744880400000|2025-04-17 09:00:00|5317.03|5316.33|5320.9|5320.2|5329.65|5328.95|5313.03|5312.33|14926
1744884000000|2025-04-17 10:00:00|5320.78|5320.08|5302.03|5301.33|5322.15|5321.45|5294.28|5293.58|26652
1744887600000|2025-04-17 11:00:00|5301.4|5300.7|5300.78|5300.08|5305.9|5305.2|5289.9|5289.2|18778
1744891200000|2025-04-17 12:00:00|5300.65|5299.95|5305.28|5304.58|5327.28|5326.58|5298.53|5297.83|44765
1744894800000|2025-04-17 13:00:00|5305.03|5304.33|5305.18|5304.68|5310.68|5310.18|5281.43|5280.93|151602
1744898400000|2025-04-17 14:00:00|5305.3|5304.8|5268.43|5267.93|5309.18|5308.68|5256.43|5255.93|172281
1744902000000|2025-04-17 15:00:00|5267.93|5267.43|5285.43|5284.93|5306.18|5305.68|5267.93|5267.43|143940
1744905600000|2025-04-17 16:00:00|5287.68|5287.18|5317.93|5317.43|5322.68|5322.18|5280.43|5279.93|173101
1744909200000|2025-04-17 17:00:00|5317.68|5317.18|5313.93|5313.43|5321.93|5321.43|5294.3|5293.8|86165
1744912800000|2025-04-17 18:00:00|5313.8|5313.3|5303.68|5303.18|5330.43|5329.93|5303.55|5303.05|107446
1744916400000|2025-04-17 19:00:00|5303.93|5303.43|5281.8|5281.3|5306.43|5305.93|5275.43|5274.93|180757
1744920000000|2025-04-17 20:00:00|5281.36|5280.86|5296.93|5295.43|5301.21|5300.51|5279.21|5278.51|56065
1744923600000|2025-04-17 21:00:00|5297.26|5295.76|5297.26|5295.76|5297.26|5295.76|5297.26|5295.76|1
1745186400000|2025-04-20 22:00:00|5269.34|5268.64|5257.21|5256.51|5276.96|5276.26|5250.09|5249.39|12276
1745190000000|2025-04-20 23:00:00|5257.09|5256.39|5263.96|5263.26|5264.59|5263.89|5254.46|5253.76|4784
1745193600000|2025-04-21 00:00:00|5263.46|5262.76|5256.46|5255.76|5273.46|5272.76|5256.46|5255.76|10224
1745197200000|2025-04-21 01:00:00|5256.71|5256.01|5250.96|5250.26|5258.34|5257.64|5243.96|5243.26|13018
1745200800000|2025-04-21 02:00:00|5251.46|5250.76|5237.34|5236.64|5255.71|5255.01|5230.21|5229.51|10883
1745204400000|2025-04-21 03:00:00|5237.46|5236.76|5238.59|5237.89|5243.21|5242.51|5235.34|5234.64|4962
1745208000000|2025-04-21 04:00:00|5238.46|5237.76|5239.21|5238.51|5243.96|5243.26|5237.71|5237.01|2933
1745211600000|2025-04-21 05:00:00|5239.34|5238.64|5245.98|5245.28|5247.35|5246.65|5238.35|5237.65|2939
1745215200000|2025-04-21 06:00:00|5245.85|5245.15|5241.85|5241.15|5248.98|5248.28|5237.23|5236.53|5220
1745218800000|2025-04-21 07:00:00|5241.73|5241.03|5225.1|5224.4|5243.98|5243.28|5224.1|5223.4|7969
1745222400000|2025-04-21 08:00:00|5226.23|5225.53|5229.35|5228.65|5232.6|5231.9|5223.48|5222.78|5759
1745226000000|2025-04-21 09:00:00|5229.6|5228.9|5228.1|5227.4|5230.98|5230.28|5221.73|5221.03|6543
1745229600000|2025-04-21 10:00:00|5227.98|5227.28|5233.73|5233.03|5234.73|5234.03|5223.6|5222.9|5284
1745233200000|2025-04-21 11:00:00|5233.85|5233.15|5216.73|5216.03|5241.23|5240.53|5209.6|5208.9|19279
1745236800000|2025-04-21 12:00:00|5215.73|5215.03|5226.23|5225.53|5231.98|5231.28|5214.98|5214.28|14662
1745240400000|2025-04-21 13:00:00|5226.35|5225.65|5191.81|5191.31|5233.63|5233.13|5191.81|5191.31|112453
1745244000000|2025-04-21 14:00:00|5190.56|5190.06|5161.31|5160.81|5191.31|5190.81|5159.56|5159.06|154015
1745247600000|2025-04-21 15:00:00|5161.81|5161.31|5125.56|5125.06|5166.06|5165.56|5123.06|5122.56|130403
1745251200000|2025-04-21 16:00:00|5125.31|5124.81|5127.56|5127.06|5147.56|5147.06|5125.06|5124.56|102117
1745254800000|2025-04-21 17:00:00|5127.31|5126.81|5103.81|5103.31|5132.06|5131.56|5101.68|5101.18|110775
1745258400000|2025-04-21 18:00:00|5104.31|5103.81|5102.31|5101.81|5120.81|5120.31|5099.06|5098.56|97793
1745262000000|2025-04-21 19:00:00|5101.81|5101.31|5154.43|5153.93|5164.06|5163.56|5101.56|5101.06|245123
1745265600000|2025-04-21 20:00:00|5154.3|5153.8|5154.74|5153.24|5157.15|5156.45|5145.65|5144.95|57328
1745269200000|2025-04-21 21:00:00|5154.67|5153.17|5155.36|5153.86|5156.96|5155.46|5153.86|5152.36|2
1745272800000|2025-04-21 22:00:00|5156.92|5156.22|5151.92|5151.22|5158.92|5158.22|5143.67|5142.97|8948
1745276400000|2025-04-21 23:00:00|5152.04|5151.34|5177.17|5176.47|5177.17|5176.47|5151.17|5150.47|9087
1745280000000|2025-04-22 00:00:00|5177.42|5176.72|5177.67|5176.97|5180.67|5179.97|5172.79|5172.09|10247
1745283600000|2025-04-22 01:00:00|5177.92|5177.22|5185.92|5185.22|5195.79|5195.09|5176.17|5175.47|12860
1745287200000|2025-04-22 02:00:00|5186.04|5185.34|5186.8|5186.1|5190.42|5189.72|5182.42|5181.72|6793
1745290800000|2025-04-22 03:00:00|5186.93|5186.23|5176.55|5175.85|5188.55|5187.85|5170.55|5169.85|7962
1745294400000|2025-04-22 04:00:00|5176.43|5175.73|5176.68|5175.98|5178.68|5177.98|5173.68|5172.98|3575
1745298000000|2025-04-22 05:00:00|5176.43|5175.73|5179.55|5178.85|5183.43|5182.73|5173.93|5173.23|4497
1745301600000|2025-04-22 06:00:00|5179.43|5178.73|5220.68|5219.98|5223.93|5223.23|5175.93|5175.23|16773
1745305200000|2025-04-22 07:00:00|5221.3|5220.6|5203.43|5202.73|5226.68|5225.98|5201.68|5200.98|19694
1745308800000|2025-04-22 08:00:00|5203.55|5202.85|5209.18|5208.48|5212.43|5211.73|5197.05|5196.35|15436
1745312400000|2025-04-22 09:00:00|5209.68|5208.98|5205.93|5205.23|5211.18|5210.48|5200.68|5199.98|8773
1745316000000|2025-04-22 10:00:00|5205.68|5204.98|5204.93|5204.23|5210.18|5209.48|5201.18|5200.48|12436
1745319600000|2025-04-22 11:00:00|5204.8|5204.1|5192.68|5191.98|5206.68|5205.98|5189.93|5189.23|16213
1745323200000|2025-04-22 12:00:00|5192.43|5191.73|5210.93|5210.23|5211.18|5210.48|5190.8|5190.1|23652
1745326800000|2025-04-22 13:00:00|5210.8|5210.1|5236.33|5235.83|5239.95|5239.45|5208.58|5208.08|147529
1745330400000|2025-04-22 14:00:00|5236.83|5236.33|5264.58|5264.08|5266.83|5266.33|5235.33|5234.83|181284
1745334000000|2025-04-22 15:00:00|5264.33|5263.83|5279.7|5279.2|5283.08|5282.58|5255.58|5255.08|174357
1745337600000|2025-04-22 16:00:00|5280.58|5280.08|5293.58|5293.08|5311.58|5311.08|5280.08|5279.58|192766
1745341200000|2025-04-22 17:00:00|5293.83|5293.33|5235.58|5235.08|5304.58|5304.08|5235.08|5234.58|225944
1745344800000|2025-04-22 18:00:00|5235.83|5235.33|5285.58|5285.08|5291.95|5291.45|5235.08|5234.58|125482
1745348400000|2025-04-22 19:00:00|5285.33|5284.83|5286.7|5286.2|5293.08|5292.58|5260.08|5259.58|224799
1745352000000|2025-04-22 20:00:00|5286.69|5285.99|5286.92|5285.42|5300.69|5299.99|5284.44|5283.74|54743
1745355600000|2025-04-22 21:00:00|5287.06|5285.56|5382.58|5381.08|5397.49|5395.99|5286.78|5285.28|0
1745359200000|2025-04-22 22:00:00|5382.67|5381.17|5389.47|5388.77|5389.59|5388.89|5352.97|5352.27|43349
1745362800000|2025-04-22 23:00:00|5389.72|5389.02|5385.47|5384.77|5396.97|5396.27|5377.59|5376.89|24073
1745366400000|2025-04-23 00:00:00|5385.84|5385.14|5370.22|5369.52|5387.59|5386.89|5361.72|5361.02|15797
1745370000000|2025-04-23 01:00:00|5370.34|5369.64|5354.33|5353.63|5375.97|5375.27|5350.58|5349.88|11843
1745373600000|2025-04-23 02:00:00|5354.58|5353.88|5364.83|5364.13|5370.33|5369.63|5350.7|5350|7075
1745377200000|2025-04-23 03:00:00|5364.58|5363.88|5366.7|5366|5367.33|5366.63|5359.08|5358.38|5095
1745380800000|2025-04-23 04:00:00|5366.58|5365.88|5370.33|5369.63|5373.58|5372.88|5366.33|5365.63|4806
1745384400000|2025-04-23 05:00:00|5370.45|5369.75|5373.83|5373.13|5376.33|5375.63|5360.08|5359.38|7533
1745388000000|2025-04-23 06:00:00|5374.08|5373.38|5372.33|5371.63|5381.08|5380.38|5370.58|5369.88|11446
1745391600000|2025-04-23 07:00:00|5371.95|5371.25|5386.08|5385.38|5386.83|5386.13|5364.95|5364.25|19045
1745395200000|2025-04-23 08:00:00|5386.33|5385.63|5397.2|5396.5|5405.83|5405.13|5384.58|5383.88|22523
1745398800000|2025-04-23 09:00:00|5397.45|5396.75|5399.58|5398.88|5403.08|5402.38|5390.58|5389.88|15275
1745402400000|2025-04-23 10:00:00|5399.45|5398.75|5419.33|5418.63|5421.83|5421.13|5397.33|5396.63|19516
1745406000000|2025-04-23 11:00:00|5418.95|5418.25|5403.83|5403.13|5425.2|5424.5|5403.7|5403|26908
1745409600000|2025-04-23 12:00:00|5405.33|5404.63|5427.33|5426.63|5428.45|5427.75|5402.7|5402|37447
1745413200000|2025-04-23 13:00:00|5427.58|5426.88|5451.96|5451.46|5467.83|5467.33|5408.08|5407.38|268023
1745416800000|2025-04-23 14:00:00|5453.58|5453.08|5444.46|5443.96|5470.96|5470.46|5425.46|5424.96|256152
1745420400000|2025-04-23 15:00:00|5444.21|5443.71|5392.21|5391.71|5454.33|5453.83|5373.46|5372.96|250219
1745424000000|2025-04-23 16:00:00|5392.46|5391.96|5399.71|5399.21|5404.21|5403.71|5357.46|5356.96|160259
1745427600000|2025-04-23 17:00:00|5399.46|5398.96|5401.46|5400.96|5413.46|5412.96|5379.83|5379.33|123468
1745431200000|2025-04-23 18:00:00|5401.33|5400.83|5381.21|5380.71|5406.71|5406.21|5375.71|5375.21|108478
1745434800000|2025-04-23 19:00:00|5381.08|5380.58|5370.33|5369.83|5388.46|5387.96|5356.46|5355.96|238575
1745438400000|2025-04-23 20:00:00|5370.43|5369.73|5385.59|5384.09|5404.93|5404.23|5368.68|5367.98|74556
1745442000000|2025-04-23 21:00:00|5385.96|5384.46|5378.6|5377.1|5393.97|5392.47|5373.23|5371.73|2
1745445600000|2025-04-23 22:00:00|5385.72|5385.02|5379.09|5378.39|5385.72|5385.02|5361.47|5360.77|9820
1745449200000|2025-04-23 23:00:00|5378.97|5378.27|5384.47|5383.77|5388.97|5388.27|5376.84|5376.14|5827
1745452800000|2025-04-24 00:00:00|5384.72|5384.02|5383.84|5383.14|5393.47|5392.77|5380.84|5380.14|6679
1745456400000|2025-04-24 01:00:00|5384.72|5384.02|5370.34|5369.64|5386.34|5385.64|5370.34|5369.64|7416
1745460000000|2025-04-24 02:00:00|5370.59|5369.89|5364.47|5363.77|5376.97|5376.27|5363.72|5363.02|6080
1745463600000|2025-04-24 03:00:00|5364.22|5363.52|5365.73|5365.03|5367.1|5366.4|5360.84|5360.14|3721
1745467200000|2025-04-24 04:00:00|5365.48|5364.78|5367.48|5366.78|5369.35|5368.65|5356.6|5355.9|4468
1745470800000|2025-04-24 05:00:00|5367.6|5366.9|5354.35|5353.65|5372.1|5371.4|5345.73|5345.03|8338
1745474400000|2025-04-24 06:00:00|5354.1|5353.4|5362.73|5362.03|5371.23|5370.53|5351.48|5350.78|11010
1745478000000|2025-04-24 07:00:00|5362.98|5362.28|5346.98|5346.28|5365.6|5364.9|5341.6|5340.9|24418
1745481600000|2025-04-24 08:00:00|5347.1|5346.4|5337.6|5336.9|5353.1|5352.4|5328.35|5327.65|18387
1745485200000|2025-04-24 09:00:00|5337.73|5337.03|5349.48|5348.78|5351.85|5351.15|5337.73|5337.03|13901
1745488800000|2025-04-24 10:00:00|5349.73|5349.03|5377.48|5376.78|5382.6|5381.9|5348.23|5347.53|28800
1745492400000|2025-04-24 11:00:00|5377.73|5377.03|5360.6|5359.9|5377.98|5377.28|5353.1|5352.4|34314
1745496000000|2025-04-24 12:00:00|5360.23|5359.53|5377.73|5377.03|5380.98|5380.28|5359.73|5359.03|33735
1745499600000|2025-04-24 13:00:00|5377.98|5377.28|5412.63|5412.13|5414.38|5413.88|5371.63|5371.13|124760
1745503200000|2025-04-24 14:00:00|5411.5|5411|5443.13|5442.63|5451.38|5450.88|5408.13|5407.63|220888
1745506800000|2025-04-24 15:00:00|5443.38|5442.88|5446.13|5445.63|5457.38|5456.88|5437.38|5436.88|157401
1745510400000|2025-04-24 16:00:00|5446.38|5445.88|5473.13|5472.63|5477.38|5476.88|5441.13|5440.63|142879
1745514000000|2025-04-24 17:00:00|5473.38|5472.88|5471.88|5471.38|5474.88|5474.38|5458.88|5458.38|95503
1745517600000|2025-04-24 18:00:00|5471.63|5471.13|5479.63|5479.13|5487.88|5487.38|5469.13|5468.63|101150
1745521200000|2025-04-24 19:00:00|5479.38|5478.88|5483.5|5483|5492.13|5491.63|5461.88|5461.38|228057
1745524800000|2025-04-24 20:00:00|5483.47|5482.97|5492.73|5491.23|5514.07|5513.37|5483.47|5482.87|61021
1745528400000|2025-04-24 21:00:00|5492.22|5490.72|5505.79|5504.29|5506.88|5505.38|5491.36|5489.86|0
1745532000000|2025-04-24 22:00:00|5505.84|5504.34|5505.25|5504.55|5509.75|5509.05|5492.87|5492.17|9660
1745535600000|2025-04-24 23:00:00|5505.5|5504.8|5503.14|5502.44|5509.5|5508.8|5501.75|5501.05|6585
1745539200000|2025-04-25 00:00:00|5502.77|5502.07|5515.39|5514.69|5517.52|5516.82|5499.14|5498.44|8972
1745542800000|2025-04-25 01:00:00|5515.27|5514.57|5504.89|5504.19|5517.02|5516.32|5502.64|5501.94|8151
1745546400000|2025-04-25 02:00:00|5504.64|5503.94|5498.89|5498.19|5506.77|5506.07|5495.39|5494.69|6070
1745550000000|2025-04-25 03:00:00|5498.77|5498.07|5514.93|5514.23|5516.77|5516.07|5495.77|5495.07|10370
1745553600000|2025-04-25 04:00:00|5514.8|5514.1|5507.68|5506.98|5527.18|5526.48|5505.18|5504.48|12405
1745557200000|2025-04-25 05:00:00|5507.55|5506.85|5509.3|5508.6|5513.18|5512.48|5506.3|5505.6|4140
1745560800000|2025-04-25 06:00:00|5509.68|5508.98|5522.05|5521.35|5523.68|5522.98|5507.05|5506.35|8110
1745564400000|2025-04-25 07:00:00|5522.43|5521.73|5510.93|5510.23|5523.68|5522.98|5497.55|5496.85|19515
1745568000000|2025-04-25 08:00:00|5512.05|5511.35|5506.93|5506.23|5518.8|5518.1|5501.93|5501.23|14543
1745571600000|2025-04-25 09:00:00|5507.18|5506.48|5505.55|5504.85|5508.8|5508.1|5494.68|5493.98|13370
1745575200000|2025-04-25 10:00:00|5505.68|5504.98|5463.43|5462.73|5510.55|5509.85|5461.43|5460.73|34360
1745578800000|2025-04-25 11:00:00|5466.55|5465.85|5472.93|5472.23|5486.18|5485.48|5462.93|5462.23|23254
1745582400000|2025-04-25 12:00:00|5472.68|5471.98|5470.68|5469.98|5482.68|5481.98|5467.68|5466.98|33792
1745586000000|2025-04-25 13:00:00|5470.93|5470.23|5467.48|5466.98|5499.08|5498.58|5464.18|5463.48|142930
1745589600000|2025-04-25 14:00:00|5467.07|5466.57|5482.56|5482.06|5497.72|5497.22|5455.25|5454.75|201303
1745593200000|2025-04-25 15:00:00|5482.74|5482.24|5488.86|5488.36|5493.07|5492.57|5475.06|5474.56|103186
1745596800000|2025-04-25 16:00:00|5488.57|5488.07|5509.49|5508.99|5510.49|5509.99|5487.57|5487.07|96567
1745600400000|2025-04-25 17:00:00|5509.18|5508.68|5497.42|5496.92|5528.88|5528.38|5485.42|5484.92|164154
1745604000000|2025-04-25 18:00:00|5497.54|5497.04|5516.34|5515.84|5525.53|5525.03|5493.54|5493.04|116317
1745607600000|2025-04-25 19:00:00|5516.28|5515.78|5522.67|5522.17|5526.8|5526.3|5505.71|5505.21|179666
1745611200000|2025-04-25 20:00:00|5522.57|5522.07|5527.07|5525.57|5533.92|5533.22|5519.67|5518.97|50808
1745614800000|2025-04-25 21:00:00|||||||||1
1745791200000|2025-04-27 22:00:00|5512.98|5512.28|5508.23|5507.53|5518.6|5517.9|5506.98|5506.28|9453
1745794800000|2025-04-27 23:00:00|5508.1|5507.4|5505.6|5504.9|5509.6|5508.9|5502.23|5501.53|5107
1745798400000|2025-04-28 00:00:00|5505.85|5505.15|5496.48|5495.78|5508.48|5507.78|5494.6|5493.9|6864
1745802000000|2025-04-28 01:00:00|5496.35|5495.65|5498.98|5498.28|5500.85|5500.15|5492.73|5492.03|5700
1745805600000|2025-04-28 02:00:00|5499.1|5498.4|5497.23|5496.53|5503.48|5502.78|5494.48|5493.78|5835
1745809200000|2025-04-28 03:00:00|5497.35|5496.65|5493.23|5492.53|5498.48|5497.78|5491.6|5490.9|3822
1745812800000|2025-04-28 04:00:00|5493.73|5493.03|5495.73|5495.03|5497.98|5497.28|5493.48|5492.78|3327
1745816400000|2025-04-28 05:00:00|5495.85|5495.15|5494.48|5493.78|5497.48|5496.78|5491.73|5491.03|4122
1745820000000|2025-04-28 06:00:00|5494.35|5493.65|5513.1|5512.4|5513.48|5512.78|5494.35|5493.65|9172
1745823600000|2025-04-28 07:00:00|5513.23|5512.53|5506.23|5505.53|5518.73|5518.03|5505.98|5505.28|11166
1745827200000|2025-04-28 08:00:00|5505.98|5505.28|5514.98|5514.28|5515.35|5514.65|5502.6|5501.9|9929
1745830800000|2025-04-28 09:00:00|5515.1|5514.4|5518.35|5517.65|5523.73|5523.03|5511.35|5510.65|10078
1745834400000|2025-04-28 10:00:00|5518.73|5518.03|5507.48|5506.78|5519.1|5518.4|5505.48|5504.78|11452
1745838000000|2025-04-28 11:00:00|5507.35|5506.65|5518.35|5517.65|5522.48|5521.78|5504.98|5504.28|14929
1745841600000|2025-04-28 12:00:00|5518.48|5517.78|5526.98|5526.28|5529.23|5528.53|5508.35|5507.65|24668
1745845200000|2025-04-28 13:00:00|5526.85|5526.15|5520.92|5520.42|5553.38|5552.88|5519.92|5519.42|152610
1745848800000|2025-04-28 14:00:00|5520.65|5520.15|5523.76|5523.26|5538.97|5538.47|5514.9|5514.4|164854
1745852400000|2025-04-28 15:00:00|5523.8|5523.3|5492.74|5492.24|5528.55|5528.05|5487.99|5487.49|143324
1745856000000|2025-04-28 16:00:00|5492.69|5492.19|5482.06|5481.56|5494.19|5493.69|5474.52|5474.02|123074
1745859600000|2025-04-28 17:00:00|5482.54|5482.04|5494.97|5494.47|5496.47|5495.97|5468.55|5468.05|98870
1745863200000|2025-04-28 18:00:00|5494.8|5494.3|5505.04|5504.54|5508.04|5507.54|5491.51|5491.01|87589
1745866800000|2025-04-28 19:00:00|5505.08|5504.58|5526.54|5526.04|5540.17|5539.67|5504.58|5504.08|187438
1745870400000|2025-04-28 20:00:00|5526.52|5526.02|5520.07|5518.57|5527.37|5526.67|5517.87|5517.17|40594
1745874000000|2025-04-28 21:00:00|5520.02|5518.52|5517.94|5516.44|5520.2|5518.7|5517.32|5515.82|0
1745877600000|2025-04-28 22:00:00|5517.92|5516.42|5518.94|5518.24|5521.56|5520.86|5512.94|5512.24|4182
1745881200000|2025-04-28 23:00:00|5519.06|5518.36|5530.44|5529.74|5530.69|5529.99|5517.31|5516.61|5947
1745884800000|2025-04-29 00:00:00|5530.19|5529.49|5533.69|5532.99|5535.19|5534.49|5522.06|5521.36|5367
1745888400000|2025-04-29 01:00:00|5533.56|5532.86|5542.69|5541.99|5543.44|5542.74|5531.69|5530.99|5235
1745892000000|2025-04-29 02:00:00|5542.81|5542.11|5536.06|5535.36|5548.81|5548.11|5533.81|5533.11|6264
1745895600000|2025-04-29 03:00:00|5536.19|5535.49|5537.69|5536.99|5540.19|5539.49|5534.69|5533.99|3374
1745899200000|2025-04-29 04:00:00|5537.81|5537.11|5532.69|5531.99|5542.69|5541.99|5530.69|5529.99|4164
1745902800000|2025-04-29 05:00:00|5532.56|5531.86|5529.19|5528.49|5536.94|5536.24|5528.31|5527.61|4847
1745906400000|2025-04-29 06:00:00|5529.31|5528.61|5531.19|5530.49|5536.94|5536.24|5527.94|5527.24|4330
1745910000000|2025-04-29 07:00:00|5531.56|5530.86|5545.69|5544.99|5548.94|5548.24|5528.69|5527.99|10433
1745913600000|2025-04-29 08:00:00|5545.81|5545.11|5541.69|5540.99|5546.19|5545.49|5531.69|5530.99|9895
1745917200000|2025-04-29 09:00:00|5541.56|5540.86|5539.06|5538.36|5542.81|5542.11|5534.19|5533.49|8196
1745920800000|2025-04-29 10:00:00|5538.94|5538.24|5523.06|5522.36|5542.44|5541.74|5508.69|5507.99|21252
1745924400000|2025-04-29 11:00:00|5523.19|5522.49|5526.69|5525.99|5531.94|5531.24|5522.44|5521.74|13554
1745928000000|2025-04-29 12:00:00|5526.44|5525.74|5511.94|5511.24|5533.44|5532.74|5510.44|5509.74|38181
1745931600000|2025-04-29 13:00:00|5511.44|5510.74|5524.76|5524.26|5534.26|5533.76|5497.06|5496.36|146002
1745935200000|2025-04-29 14:00:00|5524.72|5524.22|5548.03|5547.53|5548.91|5548.41|5512.55|5512.05|187479
1745938800000|2025-04-29 15:00:00|5548.08|5547.58|5535.22|5534.72|5551.21|5550.71|5526.54|5526.04|125454
1745942400000|2025-04-29 16:00:00|5535.36|5534.86|5528.59|5528.09|5552.74|5552.24|5523.09|5522.59|106350
1745946000000|2025-04-29 17:00:00|5528.62|5528.12|5565.36|5564.86|5568.88|5568.38|5525.62|5525.12|121607
1745949600000|2025-04-29 18:00:00|5565.68|5565.18|5561.39|5560.89|5572.43|5571.93|5558.98|5558.48|113609
1745953200000|2025-04-29 19:00:00|5561.4|5560.9|5558.85|5558.35|5570.52|5570.02|5556.23|5555.73|180758
1745956800000|2025-04-29 20:00:00|5558.41|5557.91|5558.41|5556.91|5565.26|5564.56|5552.01|5551.31|41754
1745960400000|2025-04-29 21:00:00|5558.6|5557.1|5557.32|5555.82|5558.6|5557.1|5555.65|5554.15|3
1745964000000|2025-04-29 22:00:00|5557.38|5555.88|5548.43|5547.73|5558.68|5557.98|5547.56|5546.86|5367
1745967600000|2025-04-29 23:00:00|5548.31|5547.61|5547.43|5546.73|5549.81|5549.11|5543.81|5543.11|3041
1745971200000|2025-04-30 00:00:00|5547.31|5546.61|5538.31|5537.61|5551.81|5551.11|5536.06|5535.36|7703
1745974800000|2025-04-30 01:00:00|5538.06|5537.36|5534.56|5533.86|5541.31|5540.61|5532.31|5531.61|5311
1745978400000|2025-04-30 02:00:00|5534.43|5533.73|5531.31|5530.61|5536.81|5536.11|5530.68|5529.98|4269
1745982000000|2025-04-30 03:00:00|5531.06|5530.36|5533.06|5532.36|5533.68|5532.98|5524.81|5524.11|5523
1745985600000|2025-04-30 04:00:00|5532.81|5532.11|5535.06|5534.36|5537.31|5536.61|5530.93|5530.23|3192
1745989200000|2025-04-30 05:00:00|5535.18|5534.48|5537.81|5537.11|5538.18|5537.48|5530.81|5530.11|3968
1745992800000|2025-04-30 06:00:00|5538.31|5537.61|5546.68|5545.98|5547.06|5546.36|5537.06|5536.36|7772
1745996400000|2025-04-30 07:00:00|5547.06|5546.36|5550.68|5549.98|5552.68|5551.98|5546.06|5545.36|7914
1746000000000|2025-04-30 08:00:00|5549.81|5549.11|5547.06|5546.36|5558.18|5557.48|5545.06|5544.36|12697
1746003600000|2025-04-30 09:00:00|5546.68|5545.98|5552.06|5551.36|5556.81|5556.11|5546.68|5545.98|6462
1746007200000|2025-04-30 10:00:00|5552.31|5551.61|5548.93|5548.23|5552.81|5552.11|5540.31|5539.61|8367
1746010800000|2025-04-30 11:00:00|5549.06|5548.36|5541.56|5540.86|5555.56|5554.86|5539.06|5538.36|14557
1746014400000|2025-04-30 12:00:00|5540.93|5540.23|5487.81|5487.11|5543.06|5542.36|5478.31|5477.61|69795
1746018000000|2025-04-30 13:00:00|5487.93|5487.23|5436.58|5436.08|5493.06|5492.36|5432.71|5432.21|205410
1746021600000|2025-04-30 14:00:00|5436.9|5436.4|5487.42|5486.92|5492.42|5491.92|5434.65|5434.15|248351
1746025200000|2025-04-30 15:00:00|5487.33|5486.83|5512.6|5512.1|5515.8|5515.3|5486.33|5485.83|203853
1746028800000|2025-04-30 16:00:00|5512.62|5512.12|5513.08|5512.58|5520.37|5519.87|5491.71|5491.21|120578
1746032400000|2025-04-30 17:00:00|5512.96|5512.46|5522.35|5521.85|5528.35|5527.85|5488.82|5488.32|122089
1746036000000|2025-04-30 18:00:00|5522.24|5521.74|5513.45|5512.95|5548.24|5547.74|5508.76|5508.26|178415
1746039600000|2025-04-30 19:00:00|5513.85|5513.35|5559.14|5558.64|5582.52|5582.02|5511.61|5511.11|341923
1746043200000|2025-04-30 20:00:00|5559.07|5558.57|5595.3|5593.8|5602.17|5601.47|5548.17|5547.47|128348
1746046800000|2025-04-30 21:00:00|5595.02|5593.52|5594.41|5592.91|5600.55|5599.05|5593.71|5592.21|0
1746050400000|2025-04-30 22:00:00|5594.46|5592.96|5606.99|5606.29|5615.61|5614.91|5592.11|5591.41|20358
1746054000000|2025-04-30 23:00:00|5606.74|5606.04|5610.99|5610.29|5612.74|5612.04|5600.74|5600.04|7951
1746057600000|2025-05-01 00:00:00|5611.11|5610.41|5617.24|5616.54|5620.24|5619.54|5609.86|5609.16|9506
1746061200000|2025-05-01 01:00:00|5617.36|5616.66|5617.99|5617.29|5619.49|5618.79|5612.99|5612.29|6980
1746064800000|2025-05-01 02:00:00|5618.11|5617.41|5612.86|5612.16|5621.49|5620.79|5611.74|5611.04|4214
1746068400000|2025-05-01 03:00:00|5612.74|5612.04|5623.99|5623.29|5624.49|5623.79|5611.49|5610.79|7185
1746072000000|2025-05-01 04:00:00|5624.11|5623.41|5620.74|5620.04|5625.49|5624.79|5618.86|5618.16|4767
1746075600000|2025-05-01 05:00:00|5620.86|5620.16|5617.99|5617.29|5629.49|5628.79|5617.24|5616.54|8162
1746079200000|2025-05-01 06:00:00|5617.74|5617.04|5616.24|5615.54|5624.49|5623.79|5615.99|5615.29|7572
1746082800000|2025-05-01 07:00:00|5616.36|5615.66|5621.24|5620.54|5626.49|5625.79|5611.61|5610.91|11568
1746086400000|2025-05-01 08:00:00|5620.99|5620.29|5628.24|5627.54|5628.86|5628.16|5614.11|5613.41|12372
1746090000000|2025-05-01 09:00:00|5628.36|5627.66|5636.99|5636.29|5638.49|5637.79|5626.99|5626.29|10073
1746093600000|2025-05-01 10:00:00|5637.11|5636.41|5628.86|5628.16|5638.74|5638.04|5624.49|5623.79|13386
1746097200000|2025-05-01 11:00:00|5628.99|5628.29|5631.24|5630.54|5635.49|5634.79|5622.11|5621.41|19052
1746100800000|2025-05-01 12:00:00|5630.99|5630.29|5616.24|5615.54|5635.61|5634.91|5613.49|5612.79|32400
1746104400000|2025-05-01 13:00:00|5616.49|5615.79|5605.39|5604.89|5631.14|5630.64|5605.39|5604.89|147320
1746108000000|2025-05-01 14:00:00|5606.52|5606.02|5652.51|5652.01|5653.01|5652.51|5606.52|5606.02|197376
1746111600000|2025-05-01 15:00:00|5652.29|5651.79|5622.24|5621.74|5659.27|5658.77|5614.99|5614.49|166151
1746115200000|2025-05-01 16:00:00|5622|5621.5|5614.71|5614.21|5630.5|5630|5608.32|5607.82|133149
1746118800000|2025-05-01 17:00:00|5614.62|5614.12|5624.05|5623.55|5637.75|5637.25|5614.62|5614.12|91989
1746122400000|2025-05-01 18:00:00|5624.03|5623.53|5634.8|5634.3|5644.62|5644.12|5622.65|5622.15|98446
1746126000000|2025-05-01 19:00:00|5634.96|5634.46|5600.59|5600.09|5640.72|5640.22|5595.22|5594.72|208904
1746129600000|2025-05-01 20:00:00|5601.34|5600.84|5588.14|5586.64|5614.26|5613.56|5578.01|5577.31|91767
1746133200000|2025-05-01 21:00:00|5587.36|5585.86|5588.74|5587.24|5597.35|5595.85|5584.39|5582.89|0
1746136800000|2025-05-01 22:00:00|5588.71|5587.21|5588.2|5587.5|5591.07|5590.37|5579.45|5578.75|7609
1746140400000|2025-05-01 23:00:00|5587.95|5587.25|5590.07|5589.37|5596.95|5596.25|5586.45|5585.75|4051
1746144000000|2025-05-02 00:00:00|5590.7|5590|5636.7|5636|5641.45|5640.75|5583.7|5583|23357
1746147600000|2025-05-02 01:00:00|5636.2|5635.5|5640.45|5639.75|5650.95|5650.25|5632.7|5632|16378
1746151200000|2025-05-02 02:00:00|5639.95|5639.25|5645.2|5644.5|5646.95|5646.25|5633.7|5633|8322
1746154800000|2025-05-02 03:00:00|5644.95|5644.25|5645.95|5645.25|5649.2|5648.5|5644.82|5644.12|6339
1746158400000|2025-05-02 04:00:00|5646.2|5645.5|5646.45|5645.75|5652.2|5651.5|5640.95|5640.25|5921
1746162000000|2025-05-02 05:00:00|5646.32|5645.62|5637.32|5636.62|5647.45|5646.75|5634.95|5634.25|6188
1746165600000|2025-05-02 06:00:00|5637.2|5636.5|5632.45|5631.75|5637.45|5636.75|5625.2|5624.5|9550
1746169200000|2025-05-02 07:00:00|5631.95|5631.25|5626.82|5626.12|5640.57|5639.87|5626.32|5625.62|16683
1746172800000|2025-05-02 08:00:00|5626.7|5626|5614.2|5613.5|5635.45|5634.75|5613.95|5613.25|15481
1746176400000|2025-05-02 09:00:00|5614.07|5613.37|5624.95|5624.25|5629.57|5628.87|5611.82|5611.12|11320
1746180000000|2025-05-02 10:00:00|5624.32|5623.62|5627.2|5626.5|5631.57|5630.87|5622.95|5622.25|10165
1746183600000|2025-05-02 11:00:00|5627.32|5626.62|5621.7|5621|5631.7|5631|5618.7|5618|14481
1746187200000|2025-05-02 12:00:00|5621.32|5620.62|5668.7|5668|5670.95|5670.25|5619.7|5619|62726
1746190800000|2025-05-02 13:00:00|5668.95|5668.25|5654.59|5654.09|5677.2|5676.5|5641.47|5640.97|161232
1746194400000|2025-05-02 14:00:00|5654.09|5653.59|5675.7|5675.2|5681.11|5680.61|5650.47|5649.97|175222
1746198000000|2025-05-02 15:00:00|5675.59|5675.09|5680.05|5679.55|5681.8|5681.3|5662.37|5661.87|124360
1746201600000|2025-05-02 16:00:00|5679.96|5679.46|5692.74|5692.24|5698.64|5698.14|5679.46|5678.96|146513
1746205200000|2025-05-02 17:00:00|5692.48|5691.98|5690.13|5689.63|5695.48|5694.98|5681.3|5680.8|91403
1746208800000|2025-05-02 18:00:00|5690|5689.5|5688.62|5688.12|5701.17|5700.67|5682.12|5681.62|94072
1746212400000|2025-05-02 19:00:00|5688.63|5688.13|5682.97|5682.47|5696.67|5696.17|5677.95|5677.45|251584
1746216000000|2025-05-02 20:00:00|5682.68|5682.18|5688.06|5686.56|5692.03|5691.33|5682.53|5681.83|53642
1746219600000|2025-05-02 21:00:00|5688.03|5686.53|5688.03|5686.53|5688.03|5686.53|5688.03|5686.53|24
1746396000000|2025-05-04 22:00:00|5680.26|5679.56|5665.26|5664.56|5680.76|5680.06|5663.89|5663.19|8581
1746399600000|2025-05-04 23:00:00|5665.14|5664.44|5656.39|5655.69|5667.89|5667.19|5649.39|5648.69|9528
1746403200000|2025-05-05 00:00:00|5656.51|5655.81|5659.14|5658.44|5661.14|5660.44|5654.14|5653.44|6195
1746406800000|2025-05-05 01:00:00|5658.89|5658.19|5640.14|5639.44|5659.39|5658.69|5638.64|5637.94|10201
1746410400000|2025-05-05 02:00:00|5639.89|5639.19|5645.64|5644.94|5648.14|5647.44|5638.89|5638.19|5840
1746414000000|2025-05-05 03:00:00|5645.89|5645.19|5648.39|5647.69|5651.14|5650.44|5640.89|5640.19|7110
1746417600000|2025-05-05 04:00:00|5648.14|5647.44|5642.39|5641.69|5648.64|5647.94|5640.64|5639.94|3818
1746421200000|2025-05-05 05:00:00|5642.51|5641.81|5648.39|5647.69|5651.39|5650.69|5642.51|5641.81|4019
1746424800000|2025-05-05 06:00:00|5648.64|5647.94|5650.64|5649.94|5658.64|5657.94|5648.64|5647.94|8109
1746428400000|2025-05-05 07:00:00|5650.89|5650.19|5649.14|5648.44|5651.14|5650.44|5644.39|5643.69|8901
1746432000000|2025-05-05 08:00:00|5648.89|5648.19|5637.76|5637.06|5653.76|5653.06|5633.39|5632.69|10956
1746435600000|2025-05-05 09:00:00|5637.64|5636.94|5642.64|5641.94|5646.89|5646.19|5633.76|5633.06|9663
1746439200000|2025-05-05 10:00:00|5642.39|5641.69|5643.89|5643.19|5645.64|5644.94|5638.39|5637.69|8642
1746442800000|2025-05-05 11:00:00|5644.14|5643.44|5638.51|5637.81|5645.51|5644.81|5634.89|5634.19|11712
1746446400000|2025-05-05 12:00:00|5639.14|5638.44|5643.14|5642.44|5645.39|5644.69|5636.14|5635.44|15742
1746450000000|2025-05-05 13:00:00|5642.89|5642.19|5647.5|5647|5650|5649.5|5633.75|5633.25|100992
1746453600000|2025-05-05 14:00:00|5648.11|5647.61|5667.9|5667.4|5669.65|5669.15|5641.86|5641.36|170742
1746457200000|2025-05-05 15:00:00|5667.65|5667.15|5667.72|5667.22|5670.63|5670.13|5656.33|5655.83|106242
1746460800000|2025-05-05 16:00:00|5667.7|5667.2|5674.19|5673.69|5677.44|5676.94|5665.7|5665.2|72587
1746464400000|2025-05-05 17:00:00|5674.09|5673.59|5674.39|5673.89|5678.52|5678.02|5666.01|5665.51|67499
1746468000000|2025-05-05 18:00:00|5674.42|5673.92|5675.36|5674.86|5684.4|5683.9|5673.3|5672.8|69572
1746471600000|2025-05-05 19:00:00|5675.23|5674.73|5653.37|5652.87|5676.16|5675.66|5648.37|5647.87|191646
1746475200000|2025-05-05 20:00:00|5653.29|5652.79|5650|5648.5|5654.14|5653.44|5644.14|5643.44|45623
1746478800000|2025-05-05 21:00:00|5649.95|5648.45|5648.59|5647.09|5651.18|5649.68|5647.65|5646.15|0
1746482400000|2025-05-05 22:00:00|5645.22|5644.52|5647.22|5646.52|5652.72|5652.02|5645.22|5644.52|3718
1746486000000|2025-05-05 23:00:00|5646.97|5646.27|5646.09|5645.39|5650.47|5649.77|5645.22|5644.52|3575
1746489600000|2025-05-06 00:00:00|5646.22|5645.52|5644.97|5644.27|5650.84|5650.14|5640.97|5640.27|4419
1746493200000|2025-05-06 01:00:00|5644.84|5644.14|5638.47|5637.77|5647.22|5646.52|5636.22|5635.52|6270
1746496800000|2025-05-06 02:00:00|5638.34|5637.64|5637.09|5636.39|5639.97|5639.27|5633.97|5633.27|4410
1746500400000|2025-05-06 03:00:00|5636.97|5636.27|5642.47|5641.77|5642.47|5641.77|5631.72|5631.02|4451
1746504000000|2025-05-06 04:00:00|5642.34|5641.64|5638.97|5638.27|5643.22|5642.52|5634.97|5634.27|2217
1746507600000|2025-05-06 05:00:00|5638.84|5638.14|5628.47|5627.77|5639.47|5638.77|5625.84|5625.14|4008
1746511200000|2025-05-06 06:00:00|5628.34|5627.64|5638.97|5638.27|5638.97|5638.27|5627.34|5626.64|6246
1746514800000|2025-05-06 07:00:00|5638.84|5638.14|5621.09|5620.39|5640.22|5639.52|5620.59|5619.89|12003
1746518400000|2025-05-06 08:00:00|5620.97|5620.27|5613.97|5613.27|5622.22|5621.52|5605.34|5604.64|19227
1746522000000|2025-05-06 09:00:00|5614.09|5613.39|5612.97|5612.27|5614.97|5614.27|5603.97|5603.27|14278
1746525600000|2025-05-06 10:00:00|5613.09|5612.39|5619.47|5618.77|5619.59|5618.89|5608.97|5608.27|12278
1746529200000|2025-05-06 11:00:00|5619.22|5618.52|5604.97|5604.27|5622.34|5621.64|5596.22|5595.52|28987
1746532800000|2025-05-06 12:00:00|5605.22|5604.52|5606.72|5606.02|5609.22|5608.52|5598.97|5598.27|23068
1746536400000|2025-05-06 13:00:00|5606.59|5605.89|5591.54|5591.04|5613.86|5613.36|5587.29|5586.79|144215
1746540000000|2025-05-06 14:00:00|5590.89|5590.39|5624.94|5624.44|5631.37|5630.87|5588.14|5587.64|179322
1746543600000|2025-05-06 15:00:00|5625.03|5624.53|5621.1|5620.6|5637.06|5636.56|5619.35|5618.85|115741
1746547200000|2025-05-06 16:00:00|5621.07|5620.57|5609.61|5609.11|5651.49|5650.99|5608.86|5608.36|165105
1746550800000|2025-05-06 17:00:00|5609.51|5609.01|5601.86|5601.36|5623.31|5622.81|5600.7|5600.2|95794
1746554400000|2025-05-06 18:00:00|5601.89|5601.39|5627.93|5627.43|5627.93|5627.43|5601.89|5601.39|118488
1746558000000|2025-05-06 19:00:00|5627.96|5627.46|5604.58|5604.08|5631.07|5630.57|5603.83|5603.33|216385
1746561600000|2025-05-06 20:00:00|5604.54|5604.04|5596.32|5594.82|5607.39|5606.69|5584.64|5583.94|65073
1746565200000|2025-05-06 21:00:00|5596.35|5594.85|5591.54|5590.04|5596.35|5594.85|5589.36|5587.86|0
1746568800000|2025-05-06 22:00:00|5591.57|5590.07|5652.73|5652.03|5668.98|5668.28|5589.35|5588.65|41453
1746572400000|2025-05-06 23:00:00|5652.98|5652.28|5651.98|5651.28|5654.85|5654.15|5643.48|5642.78|8432
1746576000000|2025-05-07 00:00:00|5651.6|5650.9|5655.85|5655.15|5661.6|5660.9|5639.23|5638.53|11873
1746579600000|2025-05-07 01:00:00|5655.73|5655.03|5649.73|5649.03|5660.73|5660.03|5645.85|5645.15|8002
1746583200000|2025-05-07 02:00:00|5649.85|5649.15|5637.48|5636.78|5650.23|5649.53|5633.23|5632.53|7021
1746586800000|2025-05-07 03:00:00|5637.73|5637.03|5638.98|5638.28|5643.85|5643.15|5637.23|5636.53|3922
1746590400000|2025-05-07 04:00:00|5638.85|5638.15|5641.1|5640.4|5646.23|5645.53|5638.6|5637.9|3338
1746594000000|2025-05-07 05:00:00|5641.23|5640.53|5632.98|5632.28|5641.48|5640.78|5631.85|5631.15|4969
1746597600000|2025-05-07 06:00:00|5632.85|5632.15|5631.85|5631.15|5637.6|5636.9|5626.48|5625.78|6816
1746601200000|2025-05-07 07:00:00|5631.98|5631.28|5639.35|5638.65|5640.85|5640.15|5630.23|5629.53|9773
1746604800000|2025-05-07 08:00:00|5639.48|5638.78|5639.98|5639.28|5642.73|5642.03|5631.98|5631.28|8468
1746608400000|2025-05-07 09:00:00|5640.1|5639.4|5637.23|5636.53|5642.48|5641.78|5632.85|5632.15|7072
1746612000000|2025-05-07 10:00:00|5637.1|5636.4|5640.23|5639.53|5643.98|5643.28|5631.73|5631.03|8123
1746615600000|2025-05-07 11:00:00|5641.1|5640.4|5639.98|5639.28|5647.6|5646.9|5635.6|5634.9|10483
1746619200000|2025-05-07 12:00:00|5639.73|5639.03|5625.48|5624.78|5640.48|5639.78|5622.48|5621.78|22350
1746622800000|2025-05-07 13:00:00|5625.23|5624.53|5632.12|5631.62|5633.87|5633.37|5611.63|5611.13|130308
1746626400000|2025-05-07 14:00:00|5631.71|5631.21|5611.71|5611.21|5637.27|5636.77|5607.46|5606.96|127148
1746630000000|2025-05-07 15:00:00|5611.34|5610.84|5616.82|5616.32|5618.24|5617.74|5600.74|5600.24|139033
1746633600000|2025-05-07 16:00:00|5616.43|5615.93|5630.12|5629.62|5631.37|5630.87|5608|5607.5|84571
1746637200000|2025-05-07 17:00:00|5630.06|5629.56|5610.96|5610.46|5636.12|5635.62|5605.34|5604.84|103904
1746640800000|2025-05-07 18:00:00|5610.79|5610.29|5626.38|5625.88|5630.13|5629.63|5577.04|5576.54|215391
1746644400000|2025-05-07 19:00:00|5625.79|5625.29|5629.69|5629.19|5655.43|5654.93|5592.68|5592.18|315603
1746648000000|2025-05-07 20:00:00|5629.68|5629.18|5627.5|5626|5642.03|5641.33|5623.78|5623.08|51453
1746651600000|2025-05-07 21:00:00|5627.96|5626.46|5626.71|5625.21|5629.46|5627.96|5626.34|5624.84|1
1746655200000|2025-05-07 22:00:00|5622.62|5621.92|5626.62|5625.92|5629.37|5628.67|5618.49|5617.79|5728
1746658800000|2025-05-07 23:00:00|5626.87|5626.17|5627.49|5626.79|5633.62|5632.92|5626.24|5625.54|2759
1746662400000|2025-05-08 00:00:00|5627.74|5627.04|5646.12|5645.42|5650.87|5650.17|5622.87|5622.17|12295
1746666000000|2025-05-08 01:00:00|5646.24|5645.54|5652.62|5651.92|5665.74|5665.04|5642.87|5642.17|17085
1746669600000|2025-05-08 02:00:00|5652.74|5652.04|5662.37|5661.67|5664.62|5663.92|5652.74|5652.04|5821
1746673200000|2025-05-08 03:00:00|5662.12|5661.42|5678.37|5677.67|5679.37|5678.67|5661.24|5660.54|9044
1746676800000|2025-05-08 04:00:00|5678.12|5677.42|5679.62|5678.92|5681.87|5681.17|5675.99|5675.29|6921
1746680400000|2025-05-08 05:00:00|5679.49|5678.79|5673.12|5672.42|5680.87|5680.17|5671.62|5670.92|5420
1746684000000|2025-05-08 06:00:00|5672.99|5672.29|5669.37|5668.67|5673.12|5672.42|5664.62|5663.92|8081
1746687600000|2025-05-08 07:00:00|5669.12|5668.42|5674.12|5673.42|5680.74|5680.04|5666.99|5666.29|13767
1746691200000|2025-05-08 08:00:00|5673.74|5673.04|5687.87|5687.17|5688.37|5687.67|5670.99|5670.29|15919
1746694800000|2025-05-08 09:00:00|5687.99|5687.29|5693.62|5692.92|5697.24|5696.54|5686.12|5685.42|12366
1746698400000|2025-05-08 10:00:00|5693.87|5693.17|5698.49|5697.79|5698.87|5698.17|5690.37|5689.67|12705
1746702000000|2025-05-08 11:00:00|5697.87|5697.17|5682.87|5682.17|5699.12|5698.42|5679.87|5679.17|22870
1746705600000|2025-05-08 12:00:00|5682.99|5682.29|5675.12|5674.42|5687.62|5686.92|5663.24|5662.54|56983
1746709200000|2025-05-08 13:00:00|5674.99|5674.29|5659.37|5658.87|5676.62|5675.92|5653.27|5652.77|106832
1746712800000|2025-05-08 14:00:00|5658.99|5658.49|5643.4|5642.9|5669.28|5668.78|5634.52|5634.02|178707
1746716400000|2025-05-08 15:00:00|5643.23|5642.73|5701.06|5700.56|5713.64|5713.14|5637.85|5637.35|254808
1746720000000|2025-05-08 16:00:00|5701.44|5700.94|5718.81|5718.31|5720.81|5720.31|5701.19|5700.69|124152
1746723600000|2025-05-08 17:00:00|5718.56|5718.06|5694.47|5693.97|5719.81|5719.31|5693.47|5692.97|94136
1746727200000|2025-05-08 18:00:00|5694.62|5694.12|5700.83|5700.33|5708.82|5708.32|5691.87|5691.37|91910
1746730800000|2025-05-08 19:00:00|5700.97|5700.47|5666.8|5666.3|5711.01|5710.51|5662.68|5662.18|243871
1746734400000|2025-05-08 20:00:00|5665.8|5665.3|5664.69|5663.19|5672.4|5671.7|5661.9|5661.2|52861
1746738000000|2025-05-08 21:00:00|5665.74|5664.24|5671.25|5669.75|5671.48|5669.98|5665.03|5663.53|0
1746741600000|2025-05-08 22:00:00|5671.21|5669.71|5666.89|5666.19|5671.39|5670.69|5662.89|5662.19|4637
1746745200000|2025-05-08 23:00:00|5666.76|5666.06|5660.64|5659.94|5668.89|5668.19|5657.64|5656.94|5420
1746748800000|2025-05-09 00:00:00|5660.39|5659.69|5656.39|5655.69|5660.76|5660.06|5646.89|5646.19|8902
1746752400000|2025-05-09 01:00:00|5656.51|5655.81|5666.14|5665.44|5666.39|5665.69|5654.89|5654.19|5502
1746756000000|2025-05-09 02:00:00|5666.26|5665.56|5665.39|5664.69|5676.76|5676.06|5664.01|5663.31|6856
1746759600000|2025-05-09 03:00:00|5665.14|5664.44|5671.89|5671.19|5672.89|5672.19|5657.76|5657.06|6424
1746763200000|2025-05-09 04:00:00|5672.14|5671.44|5672.39|5671.69|5674.39|5673.69|5668.89|5668.19|2181
1746766800000|2025-05-09 05:00:00|5672.14|5671.44|5673.14|5672.44|5674.64|5673.94|5665.01|5664.31|4940
1746770400000|2025-05-09 06:00:00|5673.39|5672.69|5671.14|5670.44|5674.76|5674.06|5667.14|5666.44|6624
1746774000000|2025-05-09 07:00:00|5671.39|5670.69|5670.14|5669.44|5679.39|5678.69|5664.89|5664.19|11203
1746777600000|2025-05-09 08:00:00|5670.26|5669.56|5667.14|5666.44|5671.89|5671.19|5663.89|5663.19|9089
1746781200000|2025-05-09 09:00:00|5667.01|5666.31|5673.89|5673.19|5674.14|5673.44|5666.64|5665.94|5634
1746784800000|2025-05-09 10:00:00|5674.01|5673.31|5681.39|5680.69|5684.39|5683.69|5673.64|5672.94|7795
1746788400000|2025-05-09 11:00:00|5681.51|5680.81|5678.01|5677.31|5695.26|5694.56|5658.01|5657.31|44006
1746792000000|2025-05-09 12:00:00|5678.14|5677.44|5684.64|5683.94|5690.89|5690.19|5675.89|5675.19|20063
1746795600000|2025-05-09 13:00:00|5685.14|5684.44|5687.21|5686.71|5691.64|5690.94|5675.46|5674.96|90782
1746799200000|2025-05-09 14:00:00|5686.84|5686.34|5661.69|5661.19|5690.34|5689.84|5644.36|5643.86|186253
1746802800000|2025-05-09 15:00:00|5662.21|5661.71|5672.2|5671.7|5672.45|5671.95|5655.03|5654.53|117469
1746806400000|2025-05-09 16:00:00|5672.01|5671.51|5650.56|5650.06|5672.51|5672.01|5647.56|5647.06|94701
1746810000000|2025-05-09 17:00:00|5650.21|5649.71|5668.48|5667.98|5669.73|5669.23|5644.94|5644.44|82800
1746813600000|2025-05-09 18:00:00|5668.5|5668|5664.65|5664.15|5669.25|5668.75|5657.12|5656.62|59378
1746817200000|2025-05-09 19:00:00|5664.64|5664.14|5658.66|5658.16|5674.89|5674.39|5657.29|5656.79|161736
1746820800000|2025-05-09 20:00:00|5657.99|5657.49|5664.85|5663.35|5664.99|5664.14|5654.84|5654.14|41369
1746824400000|2025-05-09 21:00:00|5664.84|5663.34|5664.84|5663.34|5664.84|5663.34|5664.84|5663.34|0
1747000800000|2025-05-11 22:00:00|5736.47|5735.77|5720.85|5720.15|5740.97|5740.27|5715.85|5715.15|23075
1747004400000|2025-05-11 23:00:00|5721.35|5720.65|5726.98|5726.28|5736.85|5736.15|5719.6|5718.9|12254
1747008000000|2025-05-12 00:00:00|5727.1|5726.4|5732.73|5732.03|5737.73|5737.03|5724.98|5724.28|10161
1747011600000|2025-05-12 01:00:00|5732.6|5731.9|5737.1|5736.4|5742.23|5741.53|5731.6|5730.9|8741
1747015200000|2025-05-12 02:00:00|5736.98|5736.28|5737.73|5737.03|5738.73|5738.03|5733.85|5733.15|4100
1747018800000|2025-05-12 03:00:00|5737.6|5736.9|5741.48|5740.78|5742.23|5741.53|5736.6|5735.9|3657
1747022400000|2025-05-12 04:00:00|5741.23|5740.53|5742.35|5741.65|5743.98|5743.28|5740.48|5739.78|3045
1747026000000|2025-05-12 05:00:00|5742.48|5741.78|5744.98|5744.28|5747.73|5747.03|5740.48|5739.78|5152
1747029600000|2025-05-12 06:00:00|5745.23|5744.53|5748.48|5747.78|5751.98|5751.28|5740.98|5740.28|13400
1747033200000|2025-05-12 07:00:00|5748.23|5747.53|5801.98|5801.28|5833.6|5832.9|5748.23|5747.53|91332
1747036800000|2025-05-12 08:00:00|5801.73|5801.03|5811.6|5810.9|5817.73|5817.03|5796.48|5795.78|40159
1747040400000|2025-05-12 09:00:00|5811.98|5811.28|5820.48|5819.78|5821.23|5820.53|5810.48|5809.78|20404
1747044000000|2025-05-12 10:00:00|5820.23|5819.53|5839.98|5839.28|5842.98|5842.28|5816.48|5815.78|44227
1747047600000|2025-05-12 11:00:00|5839.73|5839.03|5827.98|5827.28|5846.98|5846.28|5819.6|5818.9|57408
1747051200000|2025-05-12 12:00:00|5827.48|5826.78|5829.73|5829.03|5842.98|5842.28|5826.48|5825.78|44527
1747054800000|2025-05-12 13:00:00|5830.1|5829.4|5803.24|5802.74|5836.23|5835.53|5799.88|5799.38|201910
1747058400000|2025-05-12 14:00:00|5803.88|5803.38|5806.3|5805.8|5821.04|5820.54|5786.01|5785.51|247494
1747062000000|2025-05-12 15:00:00|5806.52|5806.02|5797.86|5797.36|5813.52|5813.02|5796.61|5796.11|138874
1747065600000|2025-05-12 16:00:00|5797.92|5797.42|5826.83|5826.33|5828.08|5827.58|5796.17|5795.67|115397
1747069200000|2025-05-12 17:00:00|5826.75|5826.25|5831.08|5830.58|5840.5|5840|5826|5825.5|133977
1747072800000|2025-05-12 18:00:00|5831.09|5830.59|5831.38|5830.88|5841.84|5841.34|5829.22|5828.72|113328
1747076400000|2025-05-12 19:00:00|5831.46|5830.96|5845.09|5844.59|5846.47|5845.97|5824.25|5823.75|261776
1747080000000|2025-05-12 20:00:00|5844.94|5844.44|5848.8|5847.3|5856.54|5855.84|5844.04|5843.34|79084
1747083600000|2025-05-12 21:00:00|5848.75|5847.25|5849.96|5848.46|5850.07|5848.57|5847.43|5845.93|4
1747087200000|2025-05-12 22:00:00|5849.98|5848.48|5841.02|5840.32|5849.98|5849.2|5840.15|5839.45|6161
1747090800000|2025-05-12 23:00:00|5841.15|5840.45|5837.65|5836.95|5850.65|5849.95|5837.65|5836.95|4249
1747094400000|2025-05-13 00:00:00|5837.4|5836.7|5830.15|5829.45|5837.65|5836.95|5828.9|5828.2|7963
1747098000000|2025-05-13 01:00:00|5830.4|5829.7|5831.02|5830.32|5834.15|5833.45|5827.77|5827.07|6875
1747101600000|2025-05-13 02:00:00|5831.15|5830.45|5829.65|5828.95|5835.4|5834.7|5825.4|5824.7|7129
1747105200000|2025-05-13 03:00:00|5829.9|5829.2|5823.02|5822.32|5830.65|5829.95|5822.65|5821.95|5737
1747108800000|2025-05-13 04:00:00|5822.9|5822.2|5821.65|5820.95|5824.9|5824.2|5816.9|5816.2|7047
1747112400000|2025-05-13 05:00:00|5821.4|5820.7|5826.65|5825.95|5827.65|5826.95|5820.65|5819.95|4919
1747116000000|2025-05-13 06:00:00|5826.9|5826.2|5824.27|5823.57|5832.02|5831.32|5823.65|5822.95|8467
1747119600000|2025-05-13 07:00:00|5824.15|5823.45|5822.15|5821.45|5828.65|5827.95|5819.15|5818.45|13988
1747123200000|2025-05-13 08:00:00|5822.65|5821.95|5820.02|5819.32|5828.9|5828.2|5819.15|5818.45|10217
1747126800000|2025-05-13 09:00:00|5820.15|5819.45|5831.15|5830.45|5831.15|5830.45|5818.9|5818.2|8821
1747130400000|2025-05-13 10:00:00|5831.27|5830.57|5827.9|5827.2|5834.65|5833.95|5826.15|5825.45|16027
1747134000000|2025-05-13 11:00:00|5828.4|5827.7|5837.15|5836.45|5837.65|5836.95|5827.65|5826.95|15188
1747137600000|2025-05-13 12:00:00|5837.65|5836.95|5849.65|5848.95|5870.02|5869.32|5835.15|5834.45|53348
1747141200000|2025-05-13 13:00:00|5849.52|5848.82|5869.48|5868.98|5871.48|5870.98|5844.8|5844.3|147200
1747144800000|2025-05-13 14:00:00|5869.51|5869.01|5887.67|5887.17|5896.34|5895.84|5869.01|5868.51|220594
1747148400000|2025-05-13 15:00:00|5887.72|5887.22|5892.98|5892.48|5900.88|5900.38|5884.22|5883.72|143121
1747152000000|2025-05-13 16:00:00|5893.11|5892.61|5896.34|5895.84|5900.26|5899.76|5885.99|5885.49|106238
1747155600000|2025-05-13 17:00:00|5896.17|5895.67|5895.73|5895.23|5907.15|5906.65|5892.69|5892.19|108873
1747159200000|2025-05-13 18:00:00|5895.7|5895.2|5902.5|5902|5903.5|5903|5891.17|5890.67|103635
1747162800000|2025-05-13 19:00:00|5902.34|5901.84|5884.28|5883.78|5907.44|5906.94|5883.28|5882.78|211056
1747166400000|2025-05-13 20:00:00|5884.01|5883.51|5883.03|5881.53|5886.11|5885.41|5880.11|5879.41|47789
1747170000000|2025-05-13 21:00:00|5883.04|5881.54|5884|5882.5|5884.99|5883.49|5880.76|5879.26|0
1747173600000|2025-05-13 22:00:00|5883.95|5882.45|5884.21|5883.51|5886.21|5885.51|5881.83|5881.13|5133
1747177200000|2025-05-13 23:00:00|5884.08|5883.38|5888.96|5888.26|5890.71|5890.01|5882.08|5881.38|5306
1747180800000|2025-05-14 00:00:00|5888.71|5888.01|5884.96|5884.26|5889.83|5889.13|5883.46|5882.76|5413
1747184400000|2025-05-14 01:00:00|5885.21|5884.51|5885.71|5885.01|5887.21|5886.51|5879.96|5879.26|7602
1747188000000|2025-05-14 02:00:00|5885.83|5885.13|5883.46|5882.76|5886.83|5886.13|5880.71|5880.01|4878
1747191600000|2025-05-14 03:00:00|5883.58|5882.88|5886.71|5886.01|5889.08|5888.38|5883.21|5882.51|4310
1747195200000|2025-05-14 04:00:00|5886.83|5886.13|5889.83|5889.13|5892.21|5891.51|5884.96|5884.26|3216
1747198800000|2025-05-14 05:00:00|5889.71|5889.01|5890.08|5889.38|5892.96|5892.26|5888.21|5887.51|3825
1747202400000|2025-05-14 06:00:00|5890.21|5889.51|5895.46|5894.76|5897.21|5896.51|5886.96|5886.26|7340
1747206000000|2025-05-14 07:00:00|5895.71|5895.01|5890.96|5890.26|5898.71|5898.01|5884.71|5884.01|14136
1747209600000|2025-05-14 08:00:00|5891.08|5890.38|5886.71|5886.01|5892.21|5891.51|5883.96|5883.26|14129
1747213200000|2025-05-14 09:00:00|5886.58|5885.88|5880.46|5879.76|5888.33|5887.63|5877.96|5877.26|14931
1747216800000|2025-05-14 10:00:00|5880.21|5879.51|5885.71|5885.01|5887.96|5887.26|5877.71|5877.01|10444
1747220400000|2025-05-14 11:00:00|5886.21|5885.51|5896.96|5896.26|5903.71|5903.01|5885.58|5884.88|24420
1747224000000|2025-05-14 12:00:00|5896.71|5896.01|5896.71|5896.01|5904.96|5904.26|5894.96|5894.26|28821
1747227600000|2025-05-14 13:00:00|5896.58|5895.88|5891.69|5891.19|5906.11|5905.61|5880.86|5880.36|147238
1747231200000|2025-05-14 14:00:00|5892.44|5891.94|5891.72|5891.22|5895.6|5895.1|5881.02|5880.52|149518
1747234800000|2025-05-14 15:00:00|5891.83|5891.33|5896.46|5895.96|5899.69|5899.19|5874.33|5873.83|142042
1747238400000|2025-05-14 16:00:00|5896.48|5895.98|5890.84|5890.34|5902.31|5901.81|5887.47|5886.97|86940
1747242000000|2025-05-14 17:00:00|5890.82|5890.32|5889.74|5889.24|5891.32|5890.82|5871.41|5870.91|108502
1747245600000|2025-05-14 18:00:00|5889.57|5889.07|5892.52|5892.02|5898.42|5897.92|5882.08|5881.58|99883
1747249200000|2025-05-14 19:00:00|5892.64|5892.14|5890.85|5890.35|5897.48|5896.98|5880.24|5879.74|214238
1747252800000|2025-05-14 20:00:00|5889.38|5888.88|5885.32|5883.82|5891.23|5890.53|5885.3|5883.8|45645
1747256400000|2025-05-14 21:00:00|5886.74|5885.24|5881.09|5879.59|5886.74|5885.24|5880.97|5879.47|0
1747260000000|2025-05-14 22:00:00|5883.7|5883|5882.08|5881.38|5884.7|5884|5880.83|5880.13|5148
1747263600000|2025-05-14 23:00:00|5881.95|5881.25|5877.33|5876.63|5882.58|5881.88|5873.08|5872.38|7014
1747267200000|2025-05-15 00:00:00|5877.08|5876.38|5880.08|5879.38|5882.45|5881.75|5876.33|5875.63|4976
1747270800000|2025-05-15 01:00:00|5879.95|5879.25|5877.83|5877.13|5882.83|5882.13|5876.33|5875.63|5171
1747274400000|2025-05-15 02:00:00|5877.95|5877.25|5882.33|5881.63|5883.58|5882.88|5875.33|5874.63|4968
1747278000000|2025-05-15 03:00:00|5882.2|5881.5|5878.58|5877.88|5882.58|5881.88|5877.58|5876.88|2916
1747281600000|2025-05-15 04:00:00|5878.83|5878.13|5879.08|5878.38|5879.83|5879.13|5877.08|5876.38|2000
1747285200000|2025-05-15 05:00:00|5879.2|5878.5|5869.08|5868.38|5879.58|5878.88|5866.08|5865.38|6634
1747288800000|2025-05-15 06:00:00|5869.2|5868.5|5872.08|5871.38|5877.08|5876.38|5867.95|5867.25|7054
1747292400000|2025-05-15 07:00:00|5871.95|5871.25|5859.58|5858.88|5875.58|5874.88|5858.83|5858.13|16843
1747296000000|2025-05-15 08:00:00|5859.2|5858.5|5851.33|5850.63|5864.08|5863.38|5848.08|5847.38|17819
1747299600000|2025-05-15 09:00:00|5851.2|5850.5|5862.57|5861.87|5862.84|5862.14|5847.7|5847|14125
1747303200000|2025-05-15 10:00:00|5862.45|5861.75|5860.32|5859.62|5862.61|5861.91|5855.9|5855.2|10903
1747306800000|2025-05-15 11:00:00|5860.07|5859.37|5865.39|5864.69|5870.22|5869.52|5858.99|5858.29|20698
1747310400000|2025-05-15 12:00:00|5865.26|5864.56|5868.02|5867.32|5878.97|5878.27|5858.6|5857.9|38047
1747314000000|2025-05-15 13:00:00|5867.89|5867.19|5875.88|5875.38|5879.07|5878.57|5865.14|5864.64|121671
1747317600000|2025-05-15 14:00:00|5876.19|5875.69|5881.34|5880.84|5886.36|5885.86|5868.05|5867.55|159843
1747321200000|2025-05-15 15:00:00|5881.27|5880.77|5905.93|5905.43|5909.46|5908.96|5880.05|5879.55|159138
1747324800000|2025-05-15 16:00:00|5906.01|5905.51|5917.49|5916.99|5917.76|5917.26|5903.22|5902.72|118713
1747328400000|2025-05-15 17:00:00|5917.36|5916.86|5914.22|5913.72|5924.89|5924.39|5912.39|5911.89|106562
1747332000000|2025-05-15 18:00:00|5914.3|5913.8|5912.37|5911.87|5918.17|5917.67|5901.42|5900.92|127630
1747335600000|2025-05-15 19:00:00|5912.2|5911.7|5918.6|5918.1|5919.07|5918.57|5897.8|5897.3|221711
1747339200000|2025-05-15 20:00:00|5917.82|5917.32|5914.17|5912.67|5920.93|5920.23|5913.35|5912.65|50315
1747342800000|2025-05-15 21:00:00|5914.91|5913.41|5918.04|5916.54|5918.16|5916.66|5914.16|5912.66|1
1747346400000|2025-05-15 22:00:00|5917.76|5916.26|5912.89|5912.19|5917.87|5917.17|5912.64|5911.94|4543
1747350000000|2025-05-15 23:00:00|5913.01|5912.31|5917.87|5917.17|5918.85|5918.15|5912.42|5911.72|3175
1747353600000|2025-05-16 00:00:00|5917.89|5917.19|5907.42|5906.72|5921.77|5921.07|5906.79|5906.09|7224
1747357200000|2025-05-16 01:00:00|5907.38|5906.68|5908.38|5907.68|5910.26|5909.56|5904.9|5904.2|5665
1747360800000|2025-05-16 02:00:00|5908.42|5907.72|5914.68|5913.98|5915.72|5915.02|5906.6|5905.9|3736
1747364400000|2025-05-16 03:00:00|5914.56|5913.86|5914.92|5914.22|5917.51|5916.81|5913.7|5913|2377
1747368000000|2025-05-16 04:00:00|5914.79|5914.09|5914.77|5914.07|5917.42|5916.72|5913.94|5913.24|2233
1747371600000|2025-05-16 05:00:00|5914.65|5913.95|5912.62|5911.92|5916.08|5915.38|5912.1|5911.4|2570
1747375200000|2025-05-16 06:00:00|5912.58|5911.88|5911.16|5910.46|5918.16|5917.46|5909.16|5908.46|5178
1747378800000|2025-05-16 07:00:00|5910.91|5910.21|5926.11|5925.41|5927.58|5926.88|5909.29|5908.59|9227
1747382400000|2025-05-16 08:00:00|5925.98|5925.28|5930.45|5929.75|5934.13|5933.43|5925.13|5924.43|12614
1747386000000|2025-05-16 09:00:00|5930.95|5930.25|5927.21|5926.51|5931.73|5931.03|5926.6|5925.9|7393
1747389600000|2025-05-16 10:00:00|5927.25|5926.55|5930.42|5929.72|5934.03|5933.33|5924.71|5924.01|9167
1747393200000|2025-05-16 11:00:00|5930.46|5929.76|5936.63|5935.93|5937.97|5937.27|5928.58|5927.88|11069
1747396800000|2025-05-16 12:00:00|5936.38|5935.68|5927.28|5926.58|5939.79|5939.09|5926.69|5925.99|22087
1747400400000|2025-05-16 13:00:00|5927.03|5926.33|5928.16|5927.66|5932.78|5932.08|5913.69|5913.19|153719
1747404000000|2025-05-16 14:00:00|5928.41|5927.91|5918.58|5918.08|5931.16|5930.66|5907|5906.5|173909
1747407600000|2025-05-16 15:00:00|5918.83|5918.33|5925.28|5924.78|5930.88|5930.38|5918.33|5917.83|100404
1747411200000|2025-05-16 16:00:00|5925.17|5924.67|5936.88|5936.38|5939.8|5939.3|5923.68|5923.18|93408
1747414800000|2025-05-16 17:00:00|5936.65|5936.15|5942.67|5942.17|5949.47|5948.97|5935.35|5934.85|90240
1747418400000|2025-05-16 18:00:00|5942.74|5942.24|5949.95|5949.45|5954.45|5953.95|5940.93|5940.43|87317
1747422000000|2025-05-16 19:00:00|5950.11|5949.61|5956.82|5956.32|5959.1|5958.6|5946.44|5945.94|208461
1747425600000|2025-05-16 20:00:00|5955.96|5955.46|5929.86|5928.36|5956.86|5956.16|5921.1|5920.4|63019
1747429200000|2025-05-16 21:00:00|5929.83|5928.33|5929.83|5928.33|5929.83|5928.33|5929.83|5928.33|0
1747605600000|2025-05-18 22:00:00|5914.24|5913.54|5921.27|5920.57|5922.02|5921.32|5907.7|5907|14813
1747609200000|2025-05-18 23:00:00|5921.39|5920.69|5922.74|5922.04|5930.1|5929.4|5918.13|5917.43|6886
1747612800000|2025-05-19 00:00:00|5922.61|5921.91|5913.78|5913.08|5923.14|5922.44|5905.61|5904.91|13190
1747616400000|2025-05-19 01:00:00|5913.71|5913.01|5910.54|5909.84|5917.34|5916.64|5910.05|5909.35|7925
1747620000000|2025-05-19 02:00:00|5910.55|5909.85|5907.81|5907.11|5916.93|5916.23|5907.81|5907.11|5844
1747623600000|2025-05-19 03:00:00|5907.74|5907.04|5894.15|5893.45|5908.78|5908.08|5891.7|5891|8505
1747627200000|2025-05-19 04:00:00|5894.27|5893.57|5895.01|5894.31|5898.75|5898.05|5892.18|5891.48|5717
1747630800000|2025-05-19 05:00:00|5894.68|5893.98|5899.41|5898.71|5900.68|5899.98|5892.74|5892.04|5883
1747634400000|2025-05-19 06:00:00|5899.38|5898.68|5887.95|5887.25|5905.76|5905.06|5887.38|5886.68|12001
1747638000000|2025-05-19 07:00:00|5888.08|5887.38|5887.87|5887.17|5894.87|5894.17|5884.37|5883.67|12692
1747641600000|2025-05-19 08:00:00|5888.15|5887.45|5879.76|5879.06|5890.03|5889.33|5874.96|5874.26|19066
1747645200000|2025-05-19 09:00:00|5879.89|5879.19|5885.81|5885.11|5889.51|5888.81|5875.61|5874.91|13115
1747648800000|2025-05-19 10:00:00|5885.83|5885.13|5891.8|5891.1|5895.02|5894.32|5877.73|5877.03|12230
1747652400000|2025-05-19 11:00:00|5891.92|5891.22|5897.95|5897.25|5899.85|5899.15|5887.35|5886.65|15601
1747656000000|2025-05-19 12:00:00|5897.98|5897.28|5899.79|5899.09|5900.99|5900.29|5890.34|5889.64|26257
1747659600000|2025-05-19 13:00:00|5899.74|5899.04|5926.09|5925.59|5927.9|5927.4|5884.86|5884.16|166861
1747663200000|2025-05-19 14:00:00|5926.31|5925.81|5933.79|5933.29|5947.14|5946.64|5924.22|5923.72|181630
1747666800000|2025-05-19 15:00:00|5933.53|5933.03|5944.55|5944.05|5951.61|5951.11|5933.21|5932.71|104060
1747670400000|2025-05-19 16:00:00|5944.58|5944.08|5958.94|5958.44|5960.99|5960.49|5943.19|5942.69|90370
1747674000000|2025-05-19 17:00:00|5958.9|5958.4|5956.89|5956.39|5969.31|5968.81|5956.49|5955.99|121132
1747677600000|2025-05-19 18:00:00|5956.82|5956.32|5957.22|5956.72|5958.98|5958.48|5946.66|5946.16|100104
1747681200000|2025-05-19 19:00:00|5957.23|5956.73|5961.68|5961.18|5965.67|5965.17|5944.93|5944.43|203374
1747684800000|2025-05-19 20:00:00|5961.56|5961.06|5962.17|5960.67|5963.72|5963.02|5951.35|5950.65|43573
1747688400000|2025-05-19 21:00:00|5961.95|5960.45|5962.48|5960.98|5963.98|5962.48|5960.34|5958.84|0
1747692000000|2025-05-19 22:00:00|5961.57|5960.87|5961.78|5961.08|5963.55|5962.85|5958.04|5957.34|7012
1747695600000|2025-05-19 23:00:00|5961.74|5961.04|5968.94|5968.24|5974.8|5974.1|5960.93|5960.23|11646
1747699200000|2025-05-20 00:00:00|5969.35|5968.65|5964.47|5963.77|5972.81|5972.11|5964.47|5963.77|8570
1747702800000|2025-05-20 01:00:00|5964.22|5963.52|5950.79|5950.09|5964.26|5963.56|5946.65|5945.95|10105
1747706400000|2025-05-20 02:00:00|5950.92|5950.22|5950.83|5950.13|5953.75|5953.05|5947.53|5946.83|4824
1747710000000|2025-05-20 03:00:00|5950.45|5949.75|5947.27|5946.57|5951.24|5950.54|5946.56|5945.86|3856
1747713600000|2025-05-20 04:00:00|5947.39|5946.69|5949.47|5948.77|5950.16|5949.46|5945.2|5944.5|3525
1747717200000|2025-05-20 05:00:00|5949.46|5948.76|5941.66|5940.96|5956.35|5955.65|5941.36|5940.66|6887
1747720800000|2025-05-20 06:00:00|5941.53|5940.83|5943.17|5942.47|5944.88|5944.18|5937.17|5936.47|7925
1747724400000|2025-05-20 07:00:00|5943.54|5942.84|5947.01|5946.31|5954.2|5953.5|5939.47|5938.77|11137
1747728000000|2025-05-20 08:00:00|5947.26|5946.56|5944.3|5943.6|5950.48|5949.78|5941.28|5940.58|8326
1747731600000|2025-05-20 09:00:00|5944.33|5943.63|5942.99|5942.29|5948.96|5948.26|5941.11|5940.41|6806
1747735200000|2025-05-20 10:00:00|5943.11|5942.41|5952.86|5952.16|5953.18|5952.48|5941|5940.3|8614
1747738800000|2025-05-20 11:00:00|5953.36|5952.66|5952.29|5951.59|5956.81|5956.11|5951.72|5951.02|12193
1747742400000|2025-05-20 12:00:00|5951.92|5951.22|5948.33|5947.63|5955.48|5954.78|5945.14|5944.44|15036
1747746000000|2025-05-20 13:00:00|5948.45|5947.75|5941.54|5941.04|5953.52|5952.82|5933.6|5933.1|127757
1747749600000|2025-05-20 14:00:00|5941.56|5941.06|5942.84|5942.34|5954.08|5953.58|5937.05|5936.55|137367
1747753200000|2025-05-20 15:00:00|5942.91|5942.41|5945.5|5945|5949.8|5949.3|5937.9|5937.4|102400
1747756800000|2025-05-20 16:00:00|5945.31|5944.81|5947.02|5946.52|5949.18|5948.68|5935.64|5935.14|84481
1747760400000|2025-05-20 17:00:00|5946.85|5946.35|5943.66|5943.16|5951.19|5950.69|5937.8|5937.3|85017
1747764000000|2025-05-20 18:00:00|5943.49|5942.99|5922|5921.5|5945.24|5944.74|5918.71|5918.21|140085
1747767600000|2025-05-20 19:00:00|5922.06|5921.56|5941.81|5941.31|5943.06|5942.56|5909.39|5908.89|216042
1747771200000|2025-05-20 20:00:00|5941.62|5941.12|5936.36|5934.86|5942.32|5941.62|5933.2|5932.5|44382
1747774800000|2025-05-20 21:00:00|5936.9|5935.4|5936.64|5935.14|5938.4|5936.9|5936.26|5934.76|6
1747778400000|2025-05-20 22:00:00|5935.72|5935.02|5930.97|5930.27|5936.49|5935.79|5918.77|5918.07|12686
1747782000000|2025-05-20 23:00:00|5930.93|5930.23|5937.71|5937.01|5937.71|5937.01|5930.35|5929.65|3963
1747785600000|2025-05-21 00:00:00|5937.67|5936.97|5936.03|5935.33|5940.74|5940.04|5931.69|5930.99|6179
1747789200000|2025-05-21 01:00:00|5935.78|5935.08|5930.47|5929.77|5938.42|5937.72|5927|5926.3|6058
1747792800000|2025-05-21 02:00:00|5930.59|5929.89|5925.38|5924.68|5931.29|5930.59|5924.39|5923.69|4846
1747796400000|2025-05-21 03:00:00|5925.37|5924.67|5925.03|5924.33|5928.69|5927.99|5922.55|5921.85|3881
1747800000000|2025-05-21 04:00:00|5925.05|5924.35|5920.87|5920.17|5925.27|5924.57|5918.53|5917.83|3415
1747803600000|2025-05-21 05:00:00|5920.85|5920.15|5914.64|5913.94|5926.3|5925.6|5913.97|5913.27|4481
1747807200000|2025-05-21 06:00:00|5914.39|5913.69|5907.64|5906.94|5916.36|5915.66|5906.03|5905.33|10507
1747810800000|2025-05-21 07:00:00|5907.51|5906.81|5915.36|5914.66|5916.8|5916.1|5907.25|5906.55|9043
1747814400000|2025-05-21 08:00:00|5915.61|5914.91|5909.84|5909.14|5916.61|5915.91|5903.73|5903.03|8827
1747818000000|2025-05-21 09:00:00|5910.09|5909.39|5897.69|5896.99|5913.14|5912.44|5895.19|5894.49|11655
1747821600000|2025-05-21 10:00:00|5897.44|5896.74|5902.23|5901.53|5902.38|5901.68|5887.77|5887.07|15336
1747825200000|2025-05-21 11:00:00|5902.11|5901.41|5913.44|5912.74|5916.59|5915.89|5901.69|5900.99|18970
1747828800000|2025-05-21 12:00:00|5913.32|5912.62|5905.88|5905.18|5914.44|5913.74|5899.43|5898.73|27608
1747832400000|2025-05-21 13:00:00|5906.13|5905.43|5911.56|5911.06|5918.28|5917.78|5892.32|5891.62|131416
1747836000000|2025-05-21 14:00:00|5911.41|5910.91|5919.62|5919.12|5926.65|5926.15|5901.81|5901.31|165437
1747839600000|2025-05-21 15:00:00|5919.49|5918.99|5930.4|5929.9|5935.84|5935.34|5916.36|5915.86|130480
1747843200000|2025-05-21 16:00:00|5930.26|5929.76|5929.32|5928.82|5939.22|5938.72|5927.44|5926.94|85321
1747846800000|2025-05-21 17:00:00|5929.37|5928.87|5874.3|5873.8|5931.15|5930.65|5850.4|5849.9|319775
1747850400000|2025-05-21 18:00:00|5874.18|5873.68|5853|5852.5|5876.3|5875.8|5850.67|5850.17|163469
1747854000000|2025-05-21 19:00:00|5852.94|5852.44|5842.38|5841.88|5858.87|5858.37|5830.56|5830.06|272611
1747857600000|2025-05-21 20:00:00|5842.26|5841.76|5841.51|5840.01|5844.85|5844.15|5834.23|5833.53|63394
1747861200000|2025-05-21 21:00:00|5841.55|5840.05|5843.11|5841.61|5845.67|5844.17|5840.48|5838.98|1
1747864800000|2025-05-21 22:00:00|5840.66|5839.96|5842.07|5841.37|5849.38|5848.68|5835.32|5834.62|8101
1747868400000|2025-05-21 23:00:00|5841.94|5841.24|5844.22|5843.52|5849.14|5848.44|5839.93|5839.23|6890
1747872000000|2025-05-22 00:00:00|5844.47|5843.77|5855.58|5854.88|5856.01|5855.31|5842.14|5841.44|9393
1747875600000|2025-05-22 01:00:00|5855.45|5854.75|5847.15|5846.45|5858.05|5857.35|5846.53|5845.83|6654
1747879200000|2025-05-22 02:00:00|5847.03|5846.33|5846.98|5846.28|5852.89|5852.19|5845.17|5844.47|5829
1747882800000|2025-05-22 03:00:00|5846.9|5846.2|5849.18|5848.48|5852.23|5851.53|5846.9|5846.2|4001
1747886400000|2025-05-22 04:00:00|5848.98|5848.28|5846.89|5846.19|5849.37|5848.67|5845.87|5845.17|2306
1747890000000|2025-05-22 05:00:00|5846.64|5845.94|5854.16|5853.46|5854.91|5854.21|5844.79|5844.09|4400
1747893600000|2025-05-22 06:00:00|5853.91|5853.21|5852.6|5851.9|5856.68|5855.98|5847.9|5847.2|6141
1747897200000|2025-05-22 07:00:00|5852.73|5852.03|5852.46|5851.76|5860.24|5859.54|5847.95|5847.25|15008
1747900800000|2025-05-22 08:00:00|5852.21|5851.51|5852.33|5851.63|5856.76|5856.06|5848.63|5847.93|13021
1747904400000|2025-05-22 09:00:00|5852.08|5851.38|5851.03|5850.33|5855.23|5854.53|5847.41|5846.71|9524
1747908000000|2025-05-22 10:00:00|5851.69|5850.99|5848.58|5847.88|5854.14|5853.44|5845.04|5844.34|12674
1747911600000|2025-05-22 11:00:00|5848.33|5847.63|5822.11|5821.41|5858.82|5858.12|5821.99|5821.29|36323
1747915200000|2025-05-22 12:00:00|5822.05|5821.35|5843.47|5842.77|5844.47|5843.77|5812.7|5812|55841
1747918800000|2025-05-22 13:00:00|5843.72|5843.02|5854.02|5853.52|5855.99|5855.49|5826.58|5826.08|166333
1747922400000|2025-05-22 14:00:00|5854.22|5853.72|5841.93|5841.43|5864.51|5864.01|5827.63|5827.13|206193
1747926000000|2025-05-22 15:00:00|5841.78|5841.28|5854.82|5854.32|5856.62|5856.12|5836|5835.5|153345
1747929600000|2025-05-22 16:00:00|5854.72|5854.22|5843.93|5843.43|5868.86|5868.36|5842.69|5842.19|122581
1747933200000|2025-05-22 17:00:00|5843.92|5843.42|5866.3|5865.8|5870.7|5870.2|5839.02|5838.52|126734
1747936800000|2025-05-22 18:00:00|5866.46|5865.96|5870.86|5870.36|5873.52|5873.02|5861.5|5861|98912
1747940400000|2025-05-22 19:00:00|5870.71|5870.21|5842.92|5842.42|5878.79|5878.29|5837.94|5837.44|237993
1747944000000|2025-05-22 20:00:00|5842.57|5842.07|5851.41|5849.91|5851.51|5850.81|5839.63|5838.93|52444
1747947600000|2025-05-22 21:00:00|5851.32|5849.82|5853.1|5851.6|5853.1|5851.6|5851|5849.5|52
1747951200000|2025-05-22 22:00:00|5853.89|5853.19|5836.08|5835.38|5855.51|5854.81|5834.59|5833.89|7138
1747954800000|2025-05-22 23:00:00|5836.03|5835.33|5843.31|5842.61|5844.07|5843.37|5833.65|5832.95|5150
1747958400000|2025-05-23 00:00:00|5843.81|5843.11|5848.87|5848.17|5849.03|5848.33|5843.18|5842.48|5051
1747962000000|2025-05-23 01:00:00|5848.84|5848.14|5845.08|5844.38|5849.01|5848.31|5843.31|5842.61|5923
1747965600000|2025-05-23 02:00:00|5845.01|5844.31|5850.45|5849.75|5855.26|5854.56|5844.26|5843.56|4599
1747969200000|2025-05-23 03:00:00|5850.57|5849.87|5849.92|5849.22|5854.28|5853.58|5846.98|5846.28|4294
1747972800000|2025-05-23 04:00:00|5849.52|5848.82|5841.54|5840.84|5849.52|5848.82|5839.04|5838.34|3979
1747976400000|2025-05-23 05:00:00|5841.51|5840.81|5841.81|5841.11|5847.88|5847.18|5839.41|5838.71|3964
1747980000000|2025-05-23 06:00:00|5841.56|5840.86|5837.51|5836.81|5842.23|5841.53|5828.97|5828.27|9822
1747983600000|2025-05-23 07:00:00|5837.64|5836.94|5853.6|5852.9|5857.65|5856.95|5837.08|5836.38|12608
1747987200000|2025-05-23 08:00:00|5853.47|5852.77|5848.12|5847.42|5858.75|5858.05|5847.42|5846.72|8634
1747990800000|2025-05-23 09:00:00|5847.99|5847.29|5845.13|5844.43|5848.67|5847.97|5830.85|5830.15|11865
1747994400000|2025-05-23 10:00:00|5845.09|5844.39|5844.17|5843.47|5846.68|5845.98|5836|5835.3|7920
1747998000000|2025-05-23 11:00:00|5843.92|5843.22|5762.52|5761.82|5845.95|5845.25|5755.96|5755.26|110523
1748001600000|2025-05-23 12:00:00|5763.14|5762.44|5762.02|5761.32|5772.23|5771.53|5744.3|5743.6|92679
1748005200000|2025-05-23 13:00:00|5762.14|5761.44|5780.25|5779.75|5793.73|5793.23|5750.62|5749.92|225542
1748008800000|2025-05-23 14:00:00|5780.31|5779.81|5783.47|5782.97|5801.85|5801.35|5779.39|5778.89|195310
1748012400000|2025-05-23 15:00:00|5783.65|5783.15|5792.78|5792.28|5809.44|5808.94|5780.81|5780.31|146233
1748016000000|2025-05-23 16:00:00|5792.79|5792.29|5802.07|5801.57|5808.6|5808.1|5787.79|5787.29|108400
1748019600000|2025-05-23 17:00:00|5802.3|5801.8|5820.98|5820.48|5826.97|5826.47|5799.68|5799.18|107806
1748023200000|2025-05-23 18:00:00|5820.92|5820.42|5819.69|5819.19|5830.66|5830.16|5811.8|5811.3|116671
1748026800000|2025-05-23 19:00:00|5819.73|5819.23|5803.68|5803.18|5827.07|5826.57|5797.51|5797.01|219345
1748030400000|2025-05-23 20:00:00|5803.19|5802.69|5801.18|5800.48|5803.56|5802.94|5793.18|5792.48|50242
1748210400000|2025-05-25 22:00:00|5801.18|5800.48|5845.99|5845.29|5862.43|5861.73|5800.01|5799.31|24161
1748214000000|2025-05-25 23:00:00|5846.11|5845.41|5852.35|5851.65|5857.05|5856.35|5846|5845.3|5421
1748217600000|2025-05-26 00:00:00|5851.97|5851.27|5851.81|5851.11|5859.27|5858.57|5848.46|5847.76|6424
1748221200000|2025-05-26 01:00:00|5851.84|5851.14|5858.38|5857.68|5859.27|5858.57|5848.31|5847.61|4986
1748224800000|2025-05-26 02:00:00|5858.63|5857.93|5855.9|5855.2|5864.72|5864.02|5855.43|5854.73|4808
1748228400000|2025-05-26 03:00:00|5856.02|5855.32|5862.05|5861.35|5864.45|5863.75|5855.87|5855.17|3291
1748232000000|2025-05-26 04:00:00|5861.92|5861.22|5865.21|5864.51|5866.06|5865.36|5859.53|5858.83|2624
1748235600000|2025-05-26 05:00:00|5865.17|5864.47|5860.57|5859.87|5865.17|5864.47|5859.45|5858.75|3317
1748239200000|2025-05-26 06:00:00|5860.45|5859.75|5869.98|5869.28|5872.59|5871.89|5856.95|5856.25|10560
1748242800000|2025-05-26 07:00:00|5870.36|5869.66|5877.52|5876.82|5878.56|5877.86|5866.27|5865.57|9045
1748246400000|2025-05-26 08:00:00|5877.65|5876.95|5869.83|5869.13|5881.2|5880.5|5868.19|5867.49|8624
1748250000000|2025-05-26 09:00:00|5869.85|5869.15|5870.87|5870.17|5874.19|5873.49|5868.83|5868.13|3195
1748253600000|2025-05-26 10:00:00|5870.63|5869.93|5872.17|5871.47|5876.03|5875.33|5868.78|5868.08|3057
1748257200000|2025-05-26 11:00:00|5872.11|5871.41|5875.64|5874.94|5877.22|5876.52|5870.86|5870.16|4600
1748260800000|2025-05-26 12:00:00|5875.76|5875.06|5871.42|5870.72|5878.71|5878.01|5871.12|5870.42|4551
1748264400000|2025-05-26 13:00:00|5871.45|5870.75|5871.92|5871.42|5879.61|5879.11|5867.2|5866.5|11014
1748268000000|2025-05-26 14:00:00|5872.17|5871.67|5862.36|5861.86|5872.89|5872.39|5860.84|5860.34|11319
1748271600000|2025-05-26 15:00:00|5862.27|5861.77|5873.6|5873.1|5874.36|5873.86|5857.68|5857.18|10378
1748275200000|2025-05-26 16:00:00|5873.72|5873.22|5877.29|5876.79|5878.29|5877.79|5870.55|5870.05|7019
1748278800000|2025-05-26 17:00:00|5878.39|5876.89|5878.88|5877.38|5879.87|5878.37|5876.92|5875.42|0
1748282400000|2025-05-26 18:00:00|5877.89|5876.39|5877.89|5876.39|5878.39|5876.89|5877.39|5875.89|0
1748286000000|2025-05-26 19:00:00|5878.88|5877.38|5879.38|5877.88|5880.87|5879.37|5876.9|5875.4|0
1748293200000|2025-05-26 21:00:00|5879.13|5877.63|5877.38|5875.88|5879.38|5877.88|5875.38|5873.88|0
1748296800000|2025-05-26 22:00:00|5876.39|5875.69|5865.35|5864.65|5876.72|5876.02|5864.35|5863.65|7050
1748300400000|2025-05-26 23:00:00|5865.32|5864.62|5865.44|5864.74|5867.54|5866.84|5862.14|5861.44|4428
1748304000000|2025-05-27 00:00:00|5865.07|5864.37|5868.55|5867.85|5868.72|5868.02|5859.36|5858.66|6920
1748307600000|2025-05-27 01:00:00|5868.3|5867.6|5856.43|5855.73|5868.3|5867.6|5855.58|5854.88|7766
1748311200000|2025-05-27 02:00:00|5856.06|5855.36|5857.27|5856.57|5857.77|5857.07|5853.02|5852.32|4075
1748314800000|2025-05-27 03:00:00|5857.04|5856.34|5851.95|5851.25|5858.4|5857.7|5849.79|5849.09|3892
1748318400000|2025-05-27 04:00:00|5851.92|5851.22|5856.07|5855.37|5856.83|5856.13|5850.55|5849.85|2367
1748322000000|2025-05-27 05:00:00|5856.03|5855.33|5861.97|5861.27|5864.54|5863.84|5853.05|5852.35|5294
1748325600000|2025-05-27 06:00:00|5862.09|5861.39|5870.19|5869.49|5873.31|5872.61|5861.88|5861.18|5801
1748329200000|2025-05-27 07:00:00|5870.44|5869.74|5893.37|5892.67|5899.54|5898.84|5867.83|5867.13|19936
1748332800000|2025-05-27 08:00:00|5893.38|5892.68|5887.44|5886.74|5895.57|5894.87|5884.39|5883.69|11736
1748336400000|2025-05-27 09:00:00|5887.78|5887.08|5892.27|5891.57|5897.08|5896.38|5886.51|5885.81|11673
1748340000000|2025-05-27 10:00:00|5892.39|5891.69|5887.15|5886.45|5896.1|5895.4|5886.77|5886.07|9190
1748343600000|2025-05-27 11:00:00|5886.4|5885.7|5887.5|5886.8|5891.73|5891.03|5881.16|5880.46|15010
1748347200000|2025-05-27 12:00:00|5887.25|5886.55|5878.45|5877.75|5889.28|5888.58|5873.45|5872.75|25040
1748350800000|2025-05-27 13:00:00|5878.7|5878|5873.34|5872.84|5887.06|5886.36|5855.28|5854.78|138161
1748354400000|2025-05-27 14:00:00|5873.6|5873.1|5892.2|5891.7|5898.07|5897.57|5873.55|5873.05|172197
1748358000000|2025-05-27 15:00:00|5892.19|5891.69|5901.51|5901.01|5902.96|5902.46|5891.14|5890.64|109272
1748361600000|2025-05-27 16:00:00|5901.56|5901.06|5911.32|5910.82|5918.8|5918.3|5900.81|5900.31|116153
1748365200000|2025-05-27 17:00:00|5911.03|5910.53|5922.14|5921.64|5922.65|5922.15|5910.88|5910.38|75707
1748368800000|2025-05-27 18:00:00|5922|5921.5|5915.82|5915.32|5925.04|5924.54|5915.28|5914.78|78102
1748372400000|2025-05-27 19:00:00|5915.91|5915.41|5921.98|5921.48|5922.5|5922|5910.71|5910.21|202884
1748376000000|2025-05-27 20:00:00|5921.91|5921.41|5927.13|5925.63|5928.54|5927.84|5918.92|5918.22|59467
1748379600000|2025-05-27 21:00:00|5927.38|5925.88|5928.83|5927.33|5930.54|5929.04|5927.38|5925.88|2
1748383200000|2025-05-27 22:00:00|5926.64|5925.94|5926.61|5925.91|5927.07|5926.37|5922.52|5921.82|5052
1748386800000|2025-05-27 23:00:00|5926.36|5925.66|5924.56|5923.86|5929.1|5928.4|5924.52|5923.82|4457
1748390400000|2025-05-28 00:00:00|5924.31|5923.61|5922.88|5922.18|5924.56|5923.86|5921.26|5920.56|4981
1748394000000|2025-05-28 01:00:00|5923.13|5922.43|5921.31|5920.61|5925.99|5925.29|5921|5920.3|4530
1748397600000|2025-05-28 02:00:00|5921.43|5920.73|5920.87|5920.17|5923.71|5923.01|5920.62|5919.92|2985
1748401200000|2025-05-28 03:00:00|5920.9|5920.2|5917.35|5916.65|5923.74|5923.04|5916.85|5916.15|3970
1748404800000|2025-05-28 04:00:00|5917.27|5916.57|5916.16|5915.46|5918.07|5917.37|5915.39|5914.69|2508
1748408400000|2025-05-28 05:00:00|5916.15|5915.45|5917.32|5916.62|5919.81|5919.11|5914.83|5914.13|4212
1748412000000|2025-05-28 06:00:00|5917.19|5916.49|5913.66|5912.96|5920.62|5919.92|5912.73|5912.03|5501
1748415600000|2025-05-28 07:00:00|5913.54|5912.84|5910.84|5910.14|5917.38|5916.68|5910.3|5909.6|11229
1748419200000|2025-05-28 08:00:00|5911.09|5910.39|5910.1|5909.4|5914.91|5914.21|5909.63|5908.93|8102
1748422800000|2025-05-28 09:00:00|5910.04|5909.34|5912.33|5911.63|5912.45|5911.75|5906.05|5905.35|9023
1748426400000|2025-05-28 10:00:00|5912.28|5911.58|5931.07|5930.37|5931.57|5930.87|5910.96|5910.26|14573
1748430000000|2025-05-28 11:00:00|5930.82|5930.12|5926.88|5926.18|5931.33|5930.63|5922.12|5921.42|12741
1748433600000|2025-05-28 12:00:00|5926.75|5926.05|5925.54|5924.84|5933.16|5932.46|5924.99|5924.29|17562
1748437200000|2025-05-28 13:00:00|5925.41|5924.71|5920.9|5920.4|5939.71|5939.21|5918.41|5917.91|141614
1748440800000|2025-05-28 14:00:00|5920.69|5920.19|5905.34|5904.84|5924.41|5923.91|5904.53|5904.03|163522
1748444400000|2025-05-28 15:00:00|5905.38|5904.88|5902.92|5902.42|5913.58|5913.08|5901.76|5901.26|121939
1748448000000|2025-05-28 16:00:00|5902.87|5902.37|5910.95|5910.45|5914.35|5913.85|5902.6|5902.1|78295
1748451600000|2025-05-28 17:00:00|5911.12|5910.62|5909.09|5908.59|5918.18|5917.68|5906.5|5906|84309
1748455200000|2025-05-28 18:00:00|5908.84|5908.34|5909.6|5909.1|5916.43|5915.93|5891.25|5890.75|113735
1748458800000|2025-05-28 19:00:00|5909.45|5908.95|5888.34|5887.84|5920.35|5919.85|5881.69|5881.19|237191
1748462400000|2025-05-28 20:00:00|5888.24|5887.74|5913.39|5911.89|5914.39|5913.69|5880.51|5879.81|79781
1748466000000|2025-05-28 21:00:00|5913.57|5912.07|5908.3|5906.8|5913.91|5912.41|5901.61|5900.11|0
1748469600000|2025-05-28 22:00:00|5910.07|5909.37|5932.85|5932.15|5934.4|5933.7|5904.74|5904.04|14195
1748473200000|2025-05-28 23:00:00|5932.91|5932.21|5979.58|5978.88|5985.4|5984.7|5932.91|5932.21|53910
1748476800000|2025-05-29 00:00:00|5979.33|5978.63|5988.25|5987.55|5990.75|5990.05|5965.07|5964.37|25694
1748480400000|2025-05-29 01:00:00|5988|5987.3|5986.45|5985.75|5988.33|5987.63|5972.2|5971.5|14264
1748484000000|2025-05-29 02:00:00|5986.32|5985.62|5986.12|5985.42|5992.15|5991.45|5983.49|5982.79|13059
1748487600000|2025-05-29 03:00:00|5986|5985.3|5982.2|5981.5|5993.15|5992.45|5981.38|5980.68|9555
1748491200000|2025-05-29 04:00:00|5981.95|5981.25|5986.78|5986.08|5987.96|5987.26|5981.21|5980.51|6221
1748494800000|2025-05-29 05:00:00|5987.03|5986.33|5986.59|5985.89|5991.29|5990.59|5984.14|5983.44|6817
1748498400000|2025-05-29 06:00:00|5986.34|5985.64|5979.16|5978.46|5986.66|5985.96|5977.12|5976.42|10947
1748502000000|2025-05-29 07:00:00|5978.91|5978.21|5993.29|5992.59|5993.29|5992.59|5973.22|5972.52|19818
1748505600000|2025-05-29 08:00:00|5994.54|5993.84|5979.22|5978.52|5995.91|5995.21|5977.98|5977.28|16883
1748509200000|2025-05-29 09:00:00|5979.47|5978.77|5972.02|5971.32|5983.04|5982.34|5971.84|5971.14|11580
1748512800000|2025-05-29 10:00:00|5972.27|5971.57|5958.29|5957.59|5972.81|5972.11|5952.45|5951.75|22352
1748516400000|2025-05-29 11:00:00|5958.04|5957.34|5940.02|5939.32|5958.66|5957.96|5939.11|5938.41|26829
1748520000000|2025-05-29 12:00:00|5939.52|5938.82|5934.78|5934.08|5946.36|5945.66|5928.11|5927.41|46101
1748523600000|2025-05-29 13:00:00|5934.9|5934.2|5924.22|5923.72|5945.51|5944.81|5914.35|5913.85|162960
1748527200000|2025-05-29 14:00:00|5924.1|5923.6|5921.72|5921.22|5927.88|5927.38|5897.3|5896.8|193588
1748530800000|2025-05-29 15:00:00|5921.45|5920.95|5884.02|5883.52|5921.79|5921.29|5877.5|5877|157413
1748534400000|2025-05-29 16:00:00|5884.26|5883.76|5910.41|5909.91|5913.49|5912.99|5873.16|5872.66|130286
1748538000000|2025-05-29 17:00:00|5910.27|5909.77|5897.31|5896.81|5916.56|5916.06|5896.04|5895.54|88277
1748541600000|2025-05-29 18:00:00|5897.33|5896.83|5899.65|5899.15|5907.34|5906.84|5888.32|5887.82|107715
1748545200000|2025-05-29 19:00:00|5899.72|5899.22|5911.98|5911.48|5918.61|5918.11|5895.89|5895.39|191840
1748548800000|2025-05-29 20:00:00|5911.44|5910.94|5905.69|5904.19|5913.2|5912.5|5902.7|5902|41508
1748552400000|2025-05-29 21:00:00|5905.65|5904.15|5903.52|5902.02|5908.32|5906.82|5903.14|5901.64|0
1748556000000|2025-05-29 22:00:00|5903.56|5902.06|5900.51|5899.81|5909.82|5909.12|5895.88|5895.18|8423
1748559600000|2025-05-29 23:00:00|5900.63|5899.93|5894.38|5893.68|5904.66|5903.96|5894.38|5893.68|5253
1748563200000|2025-05-30 00:00:00|5894.63|5893.93|5896.85|5896.15|5901.68|5900.98|5894.31|5893.61|6955
1748566800000|2025-05-30 01:00:00|5896.97|5896.27|5899.16|5898.46|5899.28|5898.58|5880.66|5879.96|11083
1748570400000|2025-05-30 02:00:00|5899.11|5898.41|5902.06|5901.36|5902.93|5902.23|5897.02|5896.32|4178
1748574000000|2025-05-30 03:00:00|5902.01|5901.31|5899.61|5898.91|5903.11|5902.41|5897.1|5896.4|2993
1748577600000|2025-05-30 04:00:00|5899.36|5898.66|5900.18|5899.48|5902.05|5901.35|5896.69|5895.99|2332
1748581200000|2025-05-30 05:00:00|5900.3|5899.6|5907.91|5907.21|5912.73|5912.03|5899.24|5898.54|5252
1748584800000|2025-05-30 06:00:00|5907.9|5907.2|5896.92|5896.22|5910.25|5909.55|5896.23|5895.53|7049
1748588400000|2025-05-30 07:00:00|5897.17|5896.47|5903.28|5902.58|5907.18|5906.48|5892.03|5891.33|10327
1748592000000|2025-05-30 08:00:00|5902.91|5902.21|5902|5901.3|5909.14|5908.44|5900.27|5899.57|8949
1748595600000|2025-05-30 09:00:00|5902.07|5901.37|5900.79|5900.09|5909.23|5908.53|5900.54|5899.84|6415
1748599200000|2025-05-30 10:00:00|5900.91|5900.21|5906.01|5905.31|5907.74|5907.04|5898.07|5897.37|6534
1748602800000|2025-05-30 11:00:00|5906.51|5905.81|5904.55|5903.85|5912.69|5911.99|5903.59|5902.89|9766
1748606400000|2025-05-30 12:00:00|5904.68|5903.98|5889.1|5888.4|5911.27|5910.57|5866.39|5865.69|77255
1748610000000|2025-05-30 13:00:00|5889.35|5888.65|5882.34|5881.84|5902.37|5901.87|5875.15|5874.65|138912
1748613600000|2025-05-30 14:00:00|5882.25|5881.75|5898.23|5897.73|5910.98|5910.48|5882|5881.5|171784
1748617200000|2025-05-30 15:00:00|5898.49|5897.99|5891.39|5890.89|5905.27|5904.77|5884.61|5884.11|133191
1748620800000|2025-05-30 16:00:00|5891.41|5890.91|5855.52|5855.02|5897.82|5897.32|5843.69|5843.19|227400
1748624400000|2025-05-30 17:00:00|5855.23|5854.73|5870.36|5869.86|5878.19|5877.69|5850.87|5850.37|130511
1748628000000|2025-05-30 18:00:00|5870.16|5869.66|5898.01|5897.51|5900.23|5899.73|5869.42|5868.92|140573
1748631600000|2025-05-30 19:00:00|5897.82|5897.32|5905.11|5904.61|5922.67|5922.17|5897.14|5896.64|349030
1748635200000|2025-05-30 20:00:00|5904.39|5903.89|5903.96|5902.46|5914.59|5913.89|5894.64|5893.94|88934
1748815200000|2025-06-01 22:00:00|5890.52|5889.82|5891.31|5890.61|5899.47|5898.77|5888.79|5888.09|9596
1748818800000|2025-06-01 23:00:00|5891.44|5890.74|5888.64|5887.94|5891.44|5890.74|5882.93|5882.23|5426
1748822400000|2025-06-02 00:00:00|5888.77|5888.07|5889.75|5889.05|5896.09|5895.39|5886.78|5886.08|8757
1748826000000|2025-06-02 01:00:00|5889.62|5888.92|5886.63|5885.93|5894.45|5893.75|5884|5883.3|6477
1748829600000|2025-06-02 02:00:00|5886.76|5886.06|5885.12|5884.42|5888.89|5888.19|5881.5|5880.8|6799
1748833200000|2025-06-02 03:00:00|5885.06|5884.36|5877.63|5876.93|5885.19|5884.49|5876.56|5875.86|8322
1748836800000|2025-06-02 04:00:00|5877.75|5877.05|5876.69|5875.99|5882.89|5882.19|5874.48|5873.78|5484
1748840400000|2025-06-02 05:00:00|5876.94|5876.24|5874.88|5874.18|5880.89|5880.19|5871.3|5870.6|6264
1748844000000|2025-06-02 06:00:00|5874.75|5874.05|5872.33|5871.63|5878.77|5878.07|5867.45|5866.75|8557
1748847600000|2025-06-02 07:00:00|5872.21|5871.51|5871.15|5870.45|5883.12|5882.42|5858.14|5857.44|19658
1748851200000|2025-06-02 08:00:00|5870.83|5870.13|5877.76|5877.06|5884.85|5884.15|5869.44|5868.74|16152
1748854800000|2025-06-02 09:00:00|5877.89|5877.19|5872.84|5872.14|5878.95|5878.25|5866.58|5865.88|13855
1748858400000|2025-06-02 10:00:00|5872.96|5872.26|5880.44|5879.74|5880.77|5880.07|5871.48|5870.78|11618
1748862000000|2025-06-02 11:00:00|5880.57|5879.87|5881.95|5881.25|5890.39|5889.69|5877.45|5876.75|16261
1748865600000|2025-06-02 12:00:00|5882.2|5881.5|5888.85|5888.15|5891.61|5890.91|5879.73|5879.03|19231
1748869200000|2025-06-02 13:00:00|5888.69|5887.99|5878.18|5877.68|5907.92|5907.42|5877.27|5876.77|152987
1748872800000|2025-06-02 14:00:00|5878.03|5877.53|5903.91|5903.41|5906.08|5905.58|5860.84|5860.34|216264
1748876400000|2025-06-02 15:00:00|5903.71|5903.21|5908.7|5908.2|5911.5|5911|5891.93|5891.43|125088
1748880000000|2025-06-02 16:00:00|5908.64|5908.14|5911.25|5910.75|5912.75|5912.25|5900.54|5900.04|79610
1748883600000|2025-06-02 17:00:00|5911.18|5910.68|5910.35|5909.85|5917.23|5916.73|5905.68|5905.18|77214
1748887200000|2025-06-02 18:00:00|5910.24|5909.74|5929.73|5929.23|5930.83|5930.33|5905.87|5905.37|118119
1748890800000|2025-06-02 19:00:00|5929.62|5929.12|5937.2|5936.7|5938.7|5938.2|5927.25|5926.75|164341
1748894400000|2025-06-02 20:00:00|5937.28|5936.58|5939.81|5938.31|5945.87|5945.17|5936.42|5935.72|58311
1748898000000|2025-06-02 21:00:00|5939.76|5938.26|5940.8|5939.3|5942.96|5941.46|5939.44|5937.94|0
1748901600000|2025-06-02 22:00:00|5940.82|5939.32|5932.47|5931.77|5940.82|5939.32|5932.16|5931.46|4482
1748905200000|2025-06-02 23:00:00|5932.58|5931.88|5925.69|5924.99|5938.02|5937.32|5921.12|5920.42|10370
1748908800000|2025-06-03 00:00:00|5925.94|5925.24|5924.22|5923.52|5926.8|5926.1|5922.02|5921.32|5260
1748912400000|2025-06-03 01:00:00|5924.09|5923.39|5923.19|5922.49|5926.29|5925.59|5921.64|5920.94|5498
1748916000000|2025-06-03 02:00:00|5923.25|5922.55|5918.09|5917.39|5924.12|5923.42|5912.12|5911.42|8931
1748919600000|2025-06-03 03:00:00|5917.97|5917.27|5915.72|5915.02|5917.97|5917.27|5911.46|5910.76|5866
1748923200000|2025-06-03 04:00:00|5915.75|5915.05|5913.72|5913.02|5916|5915.3|5911.84|5911.14|3856
1748926800000|2025-06-03 05:00:00|5913.84|5913.14|5916.77|5916.07|5917.47|5916.77|5913.22|5912.52|4316
1748930400000|2025-06-03 06:00:00|5916.64|5915.94|5917.17|5916.47|5918.22|5917.52|5911.36|5910.66|6929
1748934000000|2025-06-03 07:00:00|5917.04|5916.34|5908.97|5908.27|5919.09|5918.39|5901.11|5900.41|21795
1748937600000|2025-06-03 08:00:00|5908.72|5908.02|5910.28|5909.58|5910.93|5910.23|5899.82|5899.12|17160
1748941200000|2025-06-03 09:00:00|5910.15|5909.45|5912.72|5912.02|5915.41|5914.71|5907.71|5907.01|8060
1748944800000|2025-06-03 10:00:00|5912.84|5912.14|5920.75|5920.05|5921.09|5920.39|5908.95|5908.25|9347
1748948400000|2025-06-03 11:00:00|5920.88|5920.18|5928.4|5927.7|5930.7|5930|5918.87|5918.17|14181
1748952000000|2025-06-03 12:00:00|5928.65|5927.95|5930.71|5930.01|5933.64|5932.94|5925.14|5924.44|20242
1748955600000|2025-06-03 13:00:00|5930.96|5930.26|5934.64|5934.14|5942.6|5942.1|5928.47|5927.77|126624
1748959200000|2025-06-03 14:00:00|5934.82|5934.32|5954.2|5953.7|5954.91|5954.41|5928.64|5928.14|158338
1748962800000|2025-06-03 15:00:00|5954.23|5953.73|5967.31|5966.81|5967.73|5967.23|5954.23|5953.73|129185
1748966400000|2025-06-03 16:00:00|5967.35|5966.85|5975.84|5975.34|5977.59|5977.09|5963.04|5962.54|89379
1748970000000|2025-06-03 17:00:00|5975.87|5975.37|5972.07|5971.57|5981.64|5981.14|5971.82|5971.32|92643
1748973600000|2025-06-03 18:00:00|5971.97|5971.47|5973.6|5973.1|5975.64|5975.14|5958.84|5958.34|135652
1748977200000|2025-06-03 19:00:00|5973.77|5973.27|5972.32|5971.82|5976.23|5975.73|5963.07|5962.57|193665
1748980800000|2025-06-03 20:00:00|5972.07|5971.57|5970.86|5969.36|5972.79|5972.09|5965.79|5965.09|45067
1748984400000|2025-06-03 21:00:00|5970.49|5968.99|5971.81|5970.31|5972.51|5971.01|5969.99|5968.49|0
1748988000000|2025-06-03 22:00:00|5971.78|5970.28|5975.23|5974.53|5978.17|5977.47|5970.81|5970.11|3957
1748991600000|2025-06-03 23:00:00|5975.17|5974.47|5975.06|5974.36|5977.69|5976.99|5971.49|5970.79|3734
1748995200000|2025-06-04 00:00:00|5975.18|5974.48|5974.12|5973.42|5979.26|5978.56|5972.43|5971.73|5702
1748998800000|2025-06-04 01:00:00|5973.99|5973.29|5969.9|5969.2|5976.37|5975.67|5967.42|5966.72|5924
1749002400000|2025-06-04 02:00:00|5970.03|5969.33|5966.43|5965.73|5970.03|5969.33|5966.2|5965.5|5158
1749006000000|2025-06-04 03:00:00|5966.44|5965.74|5968.37|5967.67|5968.63|5967.93|5965.62|5964.92|3360
1749009600000|2025-06-04 04:00:00|5968.07|5967.37|5966.73|5966.03|5970.9|5970.2|5966.59|5965.89|2862
1749013200000|2025-06-04 05:00:00|5966.78|5966.08|5971.12|5970.42|5971.37|5970.67|5966.29|5965.59|3581
1749016800000|2025-06-04 06:00:00|5971.11|5970.41|5972.09|5971.39|5975.87|5975.17|5968.73|5968.03|7883
1749020400000|2025-06-04 07:00:00|5972.34|5971.64|5979.68|5978.98|5980.19|5979.49|5968.49|5967.79|9958
1749024000000|2025-06-04 08:00:00|5979.8|5979.1|5979.43|5978.73|5987.12|5986.42|5978.93|5978.23|13542
1749027600000|2025-06-04 09:00:00|5980.12|5979.42|5983.11|5982.41|5985.87|5985.17|5978.96|5978.26|8618
1749031200000|2025-06-04 10:00:00|5982.86|5982.16|5985.1|5984.4|5988.08|5987.38|5979.93|5979.23|9079
1749034800000|2025-06-04 11:00:00|5984.85|5984.15|5984|5983.3|5986.02|5985.32|5979.92|5979.22|9378
1749038400000|2025-06-04 12:00:00|5984.25|5983.55|5972.88|5972.18|5987.96|5987.26|5964.98|5964.28|42359
1749042000000|2025-06-04 13:00:00|5972.85|5972.15|5986.65|5986.15|5989.88|5989.38|5971.18|5970.48|120818
1749045600000|2025-06-04 14:00:00|5986.72|5986.22|5986.36|5985.86|5989.07|5988.57|5965.81|5965.31|213741
1749049200000|2025-06-04 15:00:00|5986.48|5985.98|5979.08|5978.58|5989.48|5988.98|5974.64|5974.14|126361
1749052800000|2025-06-04 16:00:00|5978.83|5978.33|5978.52|5978.02|5980.05|5979.55|5968.62|5968.12|103092
1749056400000|2025-06-04 17:00:00|5978.51|5978.01|5986.25|5985.75|5987.63|5987.13|5978.38|5977.88|66616
1749060000000|2025-06-04 18:00:00|5986.26|5985.76|5981.01|5980.51|5990.47|5989.97|5978.88|5978.38|75850
1749063600000|2025-06-04 19:00:00|5981.12|5980.62|5969.69|5969.19|5983.38|5982.88|5969.69|5969.19|171416
1749067200000|2025-06-04 20:00:00|5969.21|5968.71|5967.66|5966.16|5970.93|5970.23|5966.23|5965.53|41106
1749070800000|2025-06-04 21:00:00|5967.85|5966.35|5968.55|5967.05|5968.81|5967.31|5966.26|5964.76|0
1749074400000|2025-06-04 22:00:00|5966.81|5966.11|5967.36|5966.66|5972.79|5972.09|5964.67|5963.97|5166
1749078000000|2025-06-04 23:00:00|5968.06|5967.36|5965.58|5964.88|5969.8|5969.1|5964.58|5963.88|3237
1749081600000|2025-06-05 00:00:00|5965.52|5964.82|5968.3|5967.6|5972.81|5972.11|5965.02|5964.32|4732
1749085200000|2025-06-05 01:00:00|5968.42|5967.72|5969.61|5968.91|5970.17|5969.47|5965.11|5964.41|4994
1749088800000|2025-06-05 02:00:00|5969.73|5969.03|5966.81|5966.11|5970.11|5969.41|5964.63|5963.93|3720
1749092400000|2025-06-05 03:00:00|5966.93|5966.23|5968.52|5967.82|5969.31|5968.61|5966.23|5965.53|3046
1749096000000|2025-06-05 04:00:00|5968.39|5967.69|5969.43|5968.73|5970.56|5969.86|5967.42|5966.72|2572
1749099600000|2025-06-05 05:00:00|5969.37|5968.67|5966.53|5965.83|5969.49|5968.79|5964.13|5963.43|4017
1749103200000|2025-06-05 06:00:00|5966.4|5965.7|5966.34|5965.64|5968.31|5967.61|5963.91|5963.21|4079
1749106800000|2025-06-05 07:00:00|5966.26|5965.56|5982.77|5982.07|5985.81|5985.11|5966.13|5965.43|16139
1749110400000|2025-06-05 08:00:00|5983.02|5982.32|5978.55|5977.85|5988.23|5987.53|5975.61|5974.91|11649
1749114000000|2025-06-05 09:00:00|5978.62|5977.92|5975.21|5974.51|5979.64|5978.94|5973.73|5973.03|9001
1749117600000|2025-06-05 10:00:00|5975.46|5974.76|5974.42|5973.72|5981.31|5980.61|5971.05|5970.35|8776
1749121200000|2025-06-05 11:00:00|5974.48|5973.78|5973.43|5972.73|5976.29|5975.59|5968.94|5968.24|10543
1749124800000|2025-06-05 12:00:00|5973.58|5972.88|5983.35|5982.65|6006.3|6005.6|5962.93|5962.23|64410
1749128400000|2025-06-05 13:00:00|5983.1|5982.4|5952.67|5952.17|5989.32|5988.82|5949.11|5948.61|156689
1749132000000|2025-06-05 14:00:00|5952.62|5952.12|5983.45|5982.95|5986.23|5985.73|5950.47|5949.97|224568
1749135600000|2025-06-05 15:00:00|5983.13|5982.63|5998.43|5997.93|6000.73|6000.23|5981.09|5980.59|120887
1749139200000|2025-06-05 16:00:00|5998.36|5997.86|5957.99|5957.49|6000.2|5999.7|5952.63|5952.13|185201
1749142800000|2025-06-05 17:00:00|5957.92|5957.42|5968.37|5967.87|5979.84|5979.34|5953.37|5952.87|133700
1749146400000|2025-06-05 18:00:00|5968.54|5968.04|5962.58|5962.08|5971.25|5970.75|5941.49|5940.99|182337
1749150000000|2025-06-05 19:00:00|5962.51|5962.01|5939.3|5938.8|5965.1|5964.6|5920.23|5919.73|312126
1749153600000|2025-06-05 20:00:00|5938.6|5938.1|5931.66|5930.16|5946.52|5945.82|5929.57|5928.87|47538
1749157200000|2025-06-05 21:00:00|5931.89|5930.39|5925.8|5924.3|5933.48|5931.98|5925.8|5924.3|11
1749160800000|2025-06-05 22:00:00|5924.08|5923.38|5940.77|5940.07|5941.06|5940.36|5924.08|5923.38|8671
1749164400000|2025-06-05 23:00:00|5940.64|5939.94|5940.33|5939.63|5945.08|5944.38|5936.99|5936.29|6316
1749168000000|2025-06-06 00:00:00|5940.7|5940|5947|5946.3|5949.63|5948.93|5940.68|5939.98|7471
1749171600000|2025-06-06 01:00:00|5947.13|5946.43|5948.74|5948.04|5952.83|5952.13|5944.77|5944.07|5867
1749175200000|2025-06-06 02:00:00|5948.99|5948.29|5948.9|5948.2|5949.81|5949.11|5945.73|5945.03|3869
1749178800000|2025-06-06 03:00:00|5948.78|5948.08|5952.99|5952.29|5954.95|5954.25|5947.32|5946.62|4523
1749182400000|2025-06-06 04:00:00|5952.94|5952.24|5959.63|5958.93|5959.72|5959.02|5951.35|5950.65|4524
1749186000000|2025-06-06 05:00:00|5959.66|5958.96|5961.55|5960.85|5964.12|5963.42|5958.89|5958.19|4645
1749189600000|2025-06-06 06:00:00|5961.8|5961.1|5965.15|5964.45|5968.08|5967.38|5956.94|5956.24|8119
1749193200000|2025-06-06 07:00:00|5965.03|5964.33|5963.56|5962.86|5967.33|5966.63|5960.95|5960.25|9357
1749196800000|2025-06-06 08:00:00|5963.43|5962.73|5963.81|5963.11|5965.27|5964.57|5958.18|5957.48|7033
1749200400000|2025-06-06 09:00:00|5963.74|5963.04|5965.69|5964.99|5967.33|5966.63|5960.75|5960.05|5856
1749204000000|2025-06-06 10:00:00|5965.94|5965.24|5960.8|5960.1|5967.19|5966.49|5960.32|5959.62|7014
1749207600000|2025-06-06 11:00:00|5960.55|5959.85|5962.97|5962.27|5965.43|5964.73|5956|5955.3|12450
1749211200000|2025-06-06 12:00:00|5962.85|5962.15|5986.39|5985.69|5990.83|5990.13|5962.4|5961.7|59949
1749214800000|2025-06-06 13:00:00|5986.27|5985.57|6011.74|6011.24|6018.11|6017.61|5983.43|5982.73|192881
1749218400000|2025-06-06 14:00:00|6011.78|6011.28|6002.19|6001.69|6013.75|6013.25|5995.94|5995.44|169930
1749222000000|2025-06-06 15:00:00|6002.57|6002.07|5997.16|5996.66|6013.46|6012.96|5982.6|5982.1|178058
1749225600000|2025-06-06 16:00:00|5997.22|5996.72|5985.8|5985.3|6003.74|6003.24|5978.64|5978.14|110502
1749229200000|2025-06-06 17:00:00|5985.82|5985.32|5999.13|5998.63|6000.41|5999.91|5981.4|5980.9|81497
1749232800000|2025-06-06 18:00:00|5999.07|5998.57|6006.87|6006.37|6014.06|6013.56|5999.07|5998.57|119195
1749236400000|2025-06-06 19:00:00|6006.69|6006.19|5998.93|5998.43|6010.26|6009.76|5998.43|5997.93|178469
1749240000000|2025-06-06 20:00:00|5998.94|5998.24|6002.99|6001.49|6004.67|6003.97|5996.92|5996.22|39354
1749243600000|2025-06-06 21:00:00|||||||||1
1749420000000|2025-06-08 22:00:00|6007.57|6006.87|5991.32|5990.62|6009.39|6008.69|5988.07|5987.37|9566
1749423600000|2025-06-08 23:00:00|5991.39|5990.69|5996.65|5995.95|5998.88|5998.18|5988.57|5987.87|4812
1749427200000|2025-06-09 00:00:00|5996.9|5996.2|5993.37|5992.67|6000.29|5999.59|5992.57|5991.87|5272
1749430800000|2025-06-09 01:00:00|5993.3|5992.6|5991.52|5990.82|5993.72|5993.02|5988.67|5987.97|3642
1749434400000|2025-06-09 02:00:00|5990.89|5990.19|5989.82|5989.12|5994.27|5993.57|5986.23|5985.53|4682
1749438000000|2025-06-09 03:00:00|5989.69|5988.99|5989.57|5988.87|5990.27|5989.57|5985.57|5984.87|3230
1749441600000|2025-06-09 04:00:00|5989.32|5988.62|5991.83|5991.13|5992.9|5992.2|5987.73|5987.03|3843
1749445200000|2025-06-09 05:00:00|5991.57|5990.87|5992.26|5991.56|5992.63|5991.93|5987.93|5987.23|3794
1749448800000|2025-06-09 06:00:00|5992.38|5991.68|5998.19|5997.49|5998.97|5998.27|5988.69|5987.99|6348
1749452400000|2025-06-09 07:00:00|5998.44|5997.74|6004.11|6003.41|6004.51|6003.81|5994.32|5993.62|8895
1749456000000|2025-06-09 08:00:00|6004.49|6003.79|6007.73|6007.03|6009.35|6008.65|5999.56|5998.86|9149
1749459600000|2025-06-09 09:00:00|6007.85|6007.15|6004.05|6003.35|6008.77|6008.07|6003.55|6002.85|4614
1749463200000|2025-06-09 10:00:00|6003.82|6003.12|6002.26|6001.56|6005.7|6005|5999.7|5999|4795
1749466800000|2025-06-09 11:00:00|6002.36|6001.66|6009.89|6009.19|6013.52|6012.82|6002.36|6001.66|13136
1749470400000|2025-06-09 12:00:00|6010.14|6009.44|6007.25|6006.55|6011.47|6010.77|6004.99|6004.29|14221
1749474000000|2025-06-09 13:00:00|6007.26|6006.56|5998.98|5998.48|6010.04|6009.34|5993.57|5993.07|102718
1749477600000|2025-06-09 14:00:00|5999|5998.5|6004.96|6004.46|6013.86|6013.36|5997.5|5997|122869
1749481200000|2025-06-09 15:00:00|6004.6|6004.1|6007.53|6007.03|6009.04|6008.54|5999.93|5999.43|71542
1749484800000|2025-06-09 16:00:00|6007.59|6007.09|6016.22|6015.72|6020.47|6019.97|6003.04|6002.54|79944
1749488400000|2025-06-09 17:00:00|6016.21|6015.71|6019.12|6018.62|6021.71|6021.21|6010.41|6009.91|77289
1749492000000|2025-06-09 18:00:00|6018.94|6018.44|6018.93|6018.43|6021.33|6020.83|6012.74|6012.24|62592
1749495600000|2025-06-09 19:00:00|6019.02|6018.52|6004.05|6003.55|6020.87|6020.37|6002.8|6002.3|186840
1749499200000|2025-06-09 20:00:00|6003.84|6003.34|6006.43|6004.93|6006.5|6005.61|6000.85|6000.15|39798
1749502800000|2025-06-09 21:00:00|6006.71|6005.21|6007.48|6005.98|6007.73|6006.23|6006.21|6004.71|0
1749506400000|2025-06-09 22:00:00|6007.31|6006.61|6007.42|6006.72|6011.52|6010.82|6007.09|6006.39|3426
1749510000000|2025-06-09 23:00:00|6007.67|6006.97|6008.66|6007.96|6009.38|6008.68|6006.79|6006.09|1905
1749513600000|2025-06-10 00:00:00|6008.41|6007.71|6013.79|6013.09|6015.92|6015.22|6003.72|6003.02|5914
1749517200000|2025-06-10 01:00:00|6013.76|6013.06|6033.53|6032.83|6035.67|6034.97|6013.63|6012.93|18055
1749520800000|2025-06-10 02:00:00|6033.28|6032.58|6032.42|6031.72|6035.4|6034.7|6029.48|6028.78|7093
1749524400000|2025-06-10 03:00:00|6032.3|6031.6|6030.3|6029.6|6034.03|6033.33|6029.25|6028.55|3281
1749528000000|2025-06-10 04:00:00|6030.55|6029.85|6025.92|6025.22|6030.95|6030.25|6024.47|6023.77|3704
1749531600000|2025-06-10 05:00:00|6025.68|6024.98|6007.39|6006.69|6028.36|6027.66|5991.47|5990.77|26126
1749535200000|2025-06-10 06:00:00|6007.51|6006.81|6003.04|6002.34|6010.06|6009.36|6001.66|6000.96|9827
1749538800000|2025-06-10 07:00:00|6002.91|6002.21|5999.64|5998.94|6006.61|6005.91|5985.92|5985.22|17537
1749542400000|2025-06-10 08:00:00|5999.14|5998.44|6002.86|6002.16|6005.06|6004.36|5991.24|5990.54|11420
1749546000000|2025-06-10 09:00:00|6002.73|6002.03|6006.84|6006.14|6008.66|6007.96|6001.4|6000.7|6762
1749549600000|2025-06-10 10:00:00|6006.71|6006.01|6010.63|6009.93|6012.66|6011.96|6006.59|6005.89|6428
1749553200000|2025-06-10 11:00:00|6011.13|6010.43|6014.05|6013.35|6014.34|6013.64|6002.23|6001.53|12955
1749556800000|2025-06-10 12:00:00|6013.8|6013.1|6013.22|6012.52|6016.64|6015.94|6011.53|6010.83|18405
1749560400000|2025-06-10 13:00:00|6013.72|6013.02|6015.01|6014.51|6020.35|6019.85|6009.41|6008.71|105172
1749564000000|2025-06-10 14:00:00|6015.17|6014.67|6019.46|6018.96|6025.74|6025.24|6014.51|6014.01|119191
1749567600000|2025-06-10 15:00:00|6019.62|6019.12|6022.24|6021.74|6024.49|6023.99|6000.28|5999.78|144429
1749571200000|2025-06-10 16:00:00|6022.15|6021.65|6030.96|6030.46|6032.22|6031.72|6021.22|6020.72|80391
1749574800000|2025-06-10 17:00:00|6030.84|6030.34|6022.17|6021.67|6035.96|6035.46|6021.56|6021.06|80760
1749578400000|2025-06-10 18:00:00|6022.32|6021.82|6033.01|6032.51|6038.28|6037.78|6010.03|6009.53|119762
1749582000000|2025-06-10 19:00:00|6033.08|6032.58|6039.9|6039.4|6044.24|6043.74|6024.77|6024.27|183029
1749585600000|2025-06-10 20:00:00|6039.83|6039.33|6035.53|6034.03|6039.92|6039.33|6032.26|6031.56|44663
1749589200000|2025-06-10 21:00:00|6036.43|6034.93|6034.98|6033.48|6036.43|6034.93|6034|6032.5|0
1749592800000|2025-06-10 22:00:00|6035.64|6034.94|6040.75|6040.05|6043.44|6042.74|6034.18|6033.48|5151
1749596400000|2025-06-10 23:00:00|6041.45|6040.75|6037.45|6036.75|6047.57|6046.87|6027.96|6027.26|13019
1749600000000|2025-06-11 00:00:00|6036.95|6036.25|6028.44|6027.74|6039.65|6038.95|6027.5|6026.8|9142
1749603600000|2025-06-11 01:00:00|6028.26|6027.56|6025.14|6024.44|6030.7|6030|6019.6|6018.9|8058
1749607200000|2025-06-11 02:00:00|6025.26|6024.56|6022.68|6021.98|6025.64|6024.94|6021.6|6020.9|3414
1749610800000|2025-06-11 03:00:00|6022.69|6021.99|6024.95|6024.25|6025.45|6024.75|6020.37|6019.67|3379
1749614400000|2025-06-11 04:00:00|6024.82|6024.12|6019.45|6018.75|6026.88|6026.18|6018.29|6017.59|4281
1749618000000|2025-06-11 05:00:00|6019.7|6019|6020.83|6020.13|6024.67|6023.97|6016.89|6016.19|4405
1749621600000|2025-06-11 06:00:00|6020.75|6020.05|6022.92|6022.22|6024.95|6024.25|6019|6018.3|6001
1749625200000|2025-06-11 07:00:00|6023.42|6022.72|6028.68|6027.98|6029.93|6029.23|6020.7|6020|9994
1749628800000|2025-06-11 08:00:00|6028.93|6028.23|6033.69|6032.99|6036.32|6035.62|6026.75|6026.05|11829
1749632400000|2025-06-11 09:00:00|6033.94|6033.24|6027.65|6026.95|6034.31|6033.61|6027.35|6026.65|9124
1749636000000|2025-06-11 10:00:00|6028.15|6027.45|6031|6030.3|6032.81|6032.11|6026.45|6025.75|10226
1749639600000|2025-06-11 11:00:00|6030.87|6030.17|6032.26|6031.56|6034.7|6034|6019.92|6019.22|20077
1749643200000|2025-06-11 12:00:00|6032.01|6031.31|6054.61|6053.91|6070.57|6069.87|6023.78|6023.08|101698
1749646800000|2025-06-11 13:00:00|6054.75|6054.05|6045.38|6044.88|6056.77|6056.07|6031.01|6030.51|184514
1749650400000|2025-06-11 14:00:00|6045.4|6044.9|6056.7|6056.2|6059.94|6059.44|6042.55|6042.05|155931
1749654000000|2025-06-11 15:00:00|6056.62|6056.12|6045.14|6044.64|6059.31|6058.81|6041.83|6041.33|146477
1749657600000|2025-06-11 16:00:00|6045.02|6044.52|6042.92|6042.42|6047.82|6047.32|6028.56|6028.06|144041
1749661200000|2025-06-11 17:00:00|6043.05|6042.55|6034.31|6033.81|6053.62|6053.12|6032.79|6032.29|113166
1749664800000|2025-06-11 18:00:00|6034.36|6033.86|6017.3|6016.8|6036.87|6036.37|6001.45|6000.95|265369
1749668400000|2025-06-11 19:00:00|6017.18|6016.68|6023.88|6023.38|6025.41|6024.91|6006.55|6006.05|246715
1749672000000|2025-06-11 20:00:00|6023.81|6023.31|6024.15|6022.65|6029.64|6028.94|6020.26|6019.56|42801
1749675600000|2025-06-11 21:00:00|6024.2|6022.7|6020.84|6019.34|6025.82|6024.32|6020.72|6019.22|0
1749679200000|2025-06-11 22:00:00|6020.86|6019.36|6014.78|6014.08|6027.93|6027.23|6012.56|6011.86|9730
1749682800000|2025-06-11 23:00:00|6013.91|6013.21|6014.66|6013.96|6020.53|6019.83|6011.29|6010.59|6972
1749686400000|2025-06-12 00:00:00|6014.91|6014.21|6004.97|6004.27|6016.99|6016.29|6001.32|6000.62|14327
1749690000000|2025-06-12 01:00:00|6005.1|6004.4|6001.06|6000.36|6009.19|6008.49|5993.14|5992.44|14879
1749693600000|2025-06-12 02:00:00|6001.18|6000.48|6000.2|5999.5|6002.56|6001.86|5997.41|5996.71|5578
1749697200000|2025-06-12 03:00:00|6000.13|5999.43|6004.68|6003.98|6009.04|6008.34|5999.91|5999.21|4789
1749700800000|2025-06-12 04:00:00|6004.61|6003.91|6009.45|6008.75|6009.54|6008.84|6003.77|6003.07|3217
1749704400000|2025-06-12 05:00:00|6009.2|6008.5|6009.56|6008.86|6011.28|6010.58|6003.26|6002.56|6705
1749708000000|2025-06-12 06:00:00|6009.43|6008.73|6012.67|6011.97|6013.77|6013.07|6004.98|6004.28|7900
1749711600000|2025-06-12 07:00:00|6012.55|6011.85|5995.81|5995.11|6016.81|6016.11|5993.43|5992.73|18866
1749715200000|2025-06-12 08:00:00|5995.18|5994.48|6000.8|6000.1|6001.56|6000.86|5984.27|5983.57|21748
1749718800000|2025-06-12 09:00:00|6001.05|6000.35|5998.61|5997.91|6007.81|6007.11|5997.23|5996.53|12173
1749722400000|2025-06-12 10:00:00|5999.3|5998.6|5996.36|5995.66|6000.99|6000.29|5990.56|5989.86|16648
1749726000000|2025-06-12 11:00:00|5996.48|5995.78|5987.43|5986.73|5998.04|5997.34|5985.89|5985.19|18759
1749729600000|2025-06-12 12:00:00|5987.18|5986.48|6009.23|6008.53|6011.22|6010.52|5986.92|5986.22|44741
1749733200000|2025-06-12 13:00:00|6009.36|6008.66|6017.09|6016.59|6021.89|6021.39|6004.61|6004.11|156760
1749736800000|2025-06-12 14:00:00|6017.06|6016.56|6035.78|6035.28|6040.53|6040.03|6015.59|6015.09|169851
1749740400000|2025-06-12 15:00:00|6035.97|6035.47|6033.77|6033.27|6046.05|6045.55|6024.62|6024.12|186163
1749744000000|2025-06-12 16:00:00|6033.63|6033.13|6033.65|6033.15|6042.31|6041.81|6028.44|6027.94|129019
1749747600000|2025-06-12 17:00:00|6033.9|6033.4|6040.51|6040.01|6044.66|6044.16|6032.77|6032.27|80077
1749751200000|2025-06-12 18:00:00|6040.37|6039.87|6041.91|6041.41|6043.37|6042.87|6033.41|6032.91|89630
1749754800000|2025-06-12 19:00:00|6042.11|6041.61|6046.31|6045.81|6046.31|6045.81|6032.97|6032.47|180773
1749758400000|2025-06-12 20:00:00|6045.3|6044.8|6037.51|6036.01|6045.32|6044.8|6037.19|6036.01|50608
1749762000000|2025-06-12 21:00:00|6037.55|6036.05|6040.19|6038.69|6040.74|6039.24|6037.55|6036.05|0
1749765600000|2025-06-12 22:00:00|6039.87|6038.37|6033.75|6033.05|6039.87|6038.37|6026.83|6026.13|7049
1749769200000|2025-06-12 23:00:00|6033.62|6032.92|6011.51|6010.81|6034.7|6034|6011.47|6010.77|12258
1749772800000|2025-06-13 00:00:00|6011.39|6010.69|5956.36|5955.66|6011.39|6010.69|5947.07|5946.37|103690
1749776400000|2025-06-13 01:00:00|5956.24|5955.54|5962.81|5962.11|5963.58|5962.88|5934.52|5933.82|46388
1749780000000|2025-06-13 02:00:00|5962.68|5961.98|5944.91|5944.21|5962.79|5962.09|5924.66|5923.96|33653
1749783600000|2025-06-13 03:00:00|5944.6|5943.9|5958.7|5958|5960.58|5959.88|5941.36|5940.66|21006
1749787200000|2025-06-13 04:00:00|5958.82|5958.12|5951.41|5950.71|5959.32|5958.62|5944.58|5943.88|12109
1749790800000|2025-06-13 05:00:00|5951.78|5951.08|5959.42|5958.72|5959.42|5958.72|5947.13|5946.43|13038
1749794400000|2025-06-13 06:00:00|5959.4|5958.7|5965.74|5965.04|5967.17|5966.47|5952.75|5952.05|25594
1749798000000|2025-06-13 07:00:00|5965.99|5965.29|5971.37|5970.67|5974.83|5974.13|5958.63|5957.93|33359
1749801600000|2025-06-13 08:00:00|5970.99|5970.29|5972.47|5971.77|5982.82|5982.12|5967.15|5966.45|29998
1749805200000|2025-06-13 09:00:00|5972.34|5971.64|5976.73|5976.03|5982.46|5981.76|5966.44|5965.74|31599
1749808800000|2025-06-13 10:00:00|5976.98|5976.28|5985.07|5984.37|5986.29|5985.59|5971.65|5970.95|28469
1749812400000|2025-06-13 11:00:00|5985.32|5984.62|5992.63|5991.93|5995.31|5994.61|5983.79|5983.09|34562
1749816000000|2025-06-13 12:00:00|5992.84|5992.14|5989.23|5988.53|5999.3|5998.6|5986.32|5985.62|47840
1749819600000|2025-06-13 13:00:00|5989.48|5988.78|5989.88|5989.38|6011.63|6011.13|5981.08|5980.38|214424
1749823200000|2025-06-13 14:00:00|5989.46|5988.96|6000.19|5999.69|6003.01|6002.51|5974.54|5974.04|277593
1749826800000|2025-06-13 15:00:00|5999.86|5999.36|6020.47|6019.97|6024.97|6024.47|5997.11|5996.61|221826
1749830400000|2025-06-13 16:00:00|6020.66|6020.16|6019.21|6018.71|6026.94|6026.44|6011.26|6010.76|150741
1749834000000|2025-06-13 17:00:00|6018.83|6018.33|6006.05|6005.55|6019.88|6019.38|5997.83|5997.33|156159
1749837600000|2025-06-13 18:00:00|6005.89|6005.39|5979.93|5979.43|6010.53|6010.03|5963.87|5963.37|225266
1749841200000|2025-06-13 19:00:00|5979.68|5979.18|5977.37|5976.87|5985.27|5984.77|5963.16|5962.66|269250
1749844800000|2025-06-13 20:00:00|5976.39|5975.89|5974.96|5973.46|5984.14|5983.44|5973.09|5972.39|55545
1749848400000|2025-06-13 21:00:00|5974.94|5973.44|5974.79|5973.29|5974.94|5973.44|5974.79|5973.29|0
1750024800000|2025-06-15 22:00:00|5954.28|5953.58|5975.63|5974.93|5983.24|5982.54|5948.47|5947.77|17529
1750028400000|2025-06-15 23:00:00|5975.58|5974.88|5985.62|5984.92|5987.43|5986.73|5968.08|5967.38|7383
1750032000000|2025-06-16 00:00:00|5985.25|5984.55|5985.88|5985.18|5987.87|5987.17|5980.33|5979.63|7245
1750035600000|2025-06-16 01:00:00|5985.96|5985.26|5985.06|5984.36|5987.76|5987.06|5981.47|5980.77|4456
1750039200000|2025-06-16 02:00:00|5985.18|5984.48|5988.54|5987.84|5992.4|5991.7|5983.47|5982.77|4460
1750042800000|2025-06-16 03:00:00|5988.63|5987.93|5983.95|5983.25|5989.4|5988.7|5982.45|5981.75|2496
1750046400000|2025-06-16 04:00:00|5983.7|5983|5984.39|5983.69|5986.9|5986.2|5982.45|5981.75|3360
1750050000000|2025-06-16 05:00:00|5984.36|5983.66|5991.4|5990.7|5995.17|5994.47|5983.98|5983.28|3461
1750053600000|2025-06-16 06:00:00|5991.15|5990.45|6000.65|5999.95|6001.64|6000.94|5989.7|5989|10894
1750057200000|2025-06-16 07:00:00|6000.52|5999.82|6010.31|6009.61|6012.9|6012.2|6000.02|5999.32|22711
1750060800000|2025-06-16 08:00:00|6010.19|6009.49|6010.07|6009.37|6010.89|6010.19|6002.81|6002.11|26119
1750064400000|2025-06-16 09:00:00|6009.82|6009.12|6001.26|6000.56|6010.88|6010.18|5997.95|5997.25|27325
1750068000000|2025-06-16 10:00:00|6001.14|6000.44|6009.2|6008.5|6009.2|6008.5|5999.98|5999.28|24005
1750071600000|2025-06-16 11:00:00|6008.07|6007.37|6015.14|6014.44|6016.54|6015.84|6002.65|6001.95|40901
1750075200000|2025-06-16 12:00:00|6014.71|6014.01|6015.14|6014.44|6021.65|6020.95|6012.86|6012.16|65967
1750078800000|2025-06-16 13:00:00|6015.64|6014.94|6037.63|6037.13|6041.15|6040.65|6010.51|6010|234053
1750082400000|2025-06-16 14:00:00|6037.34|6036.84|6046.27|6045.77|6050.78|6050.28|6036.44|6035.94|299907
1750086000000|2025-06-16 15:00:00|6046.4|6045.9|6038.4|6037.9|6048.23|6047.73|6034.65|6034.15|192378
1750089600000|2025-06-16 16:00:00|6038.51|6038.01|6034.66|6034.16|6043.84|6043.34|6031.52|6031.02|126626
1750093200000|2025-06-16 17:00:00|6034.73|6034.23|6030.21|6029.71|6044.03|6043.53|6028.43|6027.93|145574
1750096800000|2025-06-16 18:00:00|6030.5|6030|6032.02|6031.52|6036.13|6035.63|6025.85|6025.35|115409
1750100400000|2025-06-16 19:00:00|6031.78|6031.28|6034.2|6033.7|6034.59|6034.09|6023.47|6022.97|221364
1750104000000|2025-06-16 20:00:00|6034.01|6033.51|6034.63|6033.13|6038.96|6038.26|6032.28|6031.58|37733
1750107600000|2025-06-16 21:00:00|6034.54|6033.04|6036.9|6035.4|6039.11|6037.61|6034.18|6032.68|0
1750111200000|2025-06-16 22:00:00|6035.7|6035|6015.37|6014.67|6036.56|6035.86|6010.21|6009.51|9201
1750114800000|2025-06-16 23:00:00|6015.25|6014.55|5995.68|5994.98|6022.73|6022.03|5995.43|5994.73|13771
1750118400000|2025-06-17 00:00:00|5996.3|5995.6|6013.69|6012.99|6014.34|6013.64|5995.13|5994.43|10498
1750122000000|2025-06-17 01:00:00|6013.57|6012.87|6010.81|6010.11|6016.6|6015.9|6003.53|6002.83|5099
1750125600000|2025-06-17 02:00:00|6010.56|6009.86|6019.37|6018.67|6020.49|6019.79|5997.14|5996.44|8045
1750129200000|2025-06-17 03:00:00|6019.36|6018.66|6012.62|6011.92|6019.87|6019.17|6006.68|6005.98|3498
1750132800000|2025-06-17 04:00:00|6012.74|6012.04|6009.36|6008.66|6016.37|6015.67|6005.77|6005.07|2396
1750136400000|2025-06-17 05:00:00|6009.33|6008.63|6011.24|6010.54|6014.13|6013.43|6005.6|6004.9|2878
1750140000000|2025-06-17 06:00:00|6011.11|6010.41|6006.49|6005.79|6018.72|6018.02|6004.33|6003.63|5493
1750143600000|2025-06-17 07:00:00|6006.62|6005.92|5997.38|5996.68|6012.06|6011.36|5989.27|5988.57|21812
1750147200000|2025-06-17 08:00:00|5996.88|5996.18|6004.43|6003.73|6009.12|6008.42|5993.99|5993.29|19270
1750150800000|2025-06-17 09:00:00|6004.55|6003.85|5996.94|5996.24|6009.13|6008.43|5993.87|5993.17|19680
1750154400000|2025-06-17 10:00:00|5996.97|5996.27|5999.21|5998.51|6002.5|6001.8|5988.74|5988.04|22555
1750158000000|2025-06-17 11:00:00|5998.71|5998.01|6010.04|6009.34|6010.53|6009.83|5997.76|5997.06|26831
1750161600000|2025-06-17 12:00:00|6010.06|6009.36|6002.5|6001.8|6013.84|6013.14|6001.57|6000.87|64420
1750165200000|2025-06-17 13:00:00|6002.37|6001.67|6016.64|6016.14|6017.15|6016.65|5999.79|5999.09|215530
1750168800000|2025-06-17 14:00:00|6016.59|6016.09|6011.86|6011.36|6023.89|6023.39|6010.69|6010.19|215045
1750172400000|2025-06-17 15:00:00|6011.43|6010.93|6014.25|6013.75|6024.01|6023.51|6008.92|6008.42|157565
1750176000000|2025-06-17 16:00:00|6014.16|6013.66|6004.64|6004.14|6023.15|6022.65|6001.66|6001.16|173227
1750179600000|2025-06-17 17:00:00|6004.53|6004.03|5987.53|5987.03|6008.79|6008.29|5982.88|5982.38|190123
1750183200000|2025-06-17 18:00:00|5987.25|5986.75|5988.09|5987.59|5988.74|5988.24|5974.32|5973.82|163541
1750186800000|2025-06-17 19:00:00|5988.06|5987.56|5981.92|5981.42|5992.25|5991.75|5979.84|5979.34|236662
1750190400000|2025-06-17 20:00:00|5981.72|5981.22|5981.97|5980.47|5988.02|5987.32|5977.78|5977.08|60348
1750194000000|2025-06-17 21:00:00|5981.04|5979.54|5978.46|5976.96|5981.62|5980.12|5977.85|5976.35|0
1750197600000|2025-06-17 22:00:00|5973.83|5973.13|5963.96|5963.26|5978.99|5978.29|5962.46|5961.76|10389
1750201200000|2025-06-17 23:00:00|5964.05|5963.35|5969.07|5968.37|5973.74|5973.04|5962.66|5961.96|10081
1750204800000|2025-06-18 00:00:00|5968.95|5968.25|5988.28|5987.58|5990.14|5989.44|5968.85|5968.15|12987
1750208400000|2025-06-18 01:00:00|5988.31|5987.61|5987.37|5986.67|5994.29|5993.59|5985.02|5984.32|7647
1750212000000|2025-06-18 02:00:00|5987.5|5986.8|5987.53|5986.83|5993.64|5992.94|5985.32|5984.62|4439
1750215600000|2025-06-18 03:00:00|5987.4|5986.7|5986.21|5985.51|5988.94|5988.24|5985.19|5984.49|4248
1750219200000|2025-06-18 04:00:00|5986.33|5985.63|5988.78|5988.08|5990.14|5989.44|5982.12|5981.42|3456
1750222800000|2025-06-18 05:00:00|5988.73|5988.03|5991.39|5990.69|5993.14|5992.44|5988.57|5987.87|3132
1750226400000|2025-06-18 06:00:00|5991.26|5990.56|5994.97|5994.27|6002.38|6001.68|5989.89|5989.19|9155
1750230000000|2025-06-18 07:00:00|5995.02|5994.32|5997.31|5996.61|6002.39|6001.69|5994.38|5993.68|11695
1750233600000|2025-06-18 08:00:00|5996.81|5996.11|5999.81|5999.11|6001.64|6000.94|5993.08|5992.38|12040
1750237200000|2025-06-18 09:00:00|5999.93|5999.23|5999.92|5999.22|6007.38|6006.68|5999.68|5998.98|13155
1750240800000|2025-06-18 10:00:00|6000.17|5999.47|5981.04|5980.34|6000.85|6000.15|5979.78|5979.08|19974
1750244400000|2025-06-18 11:00:00|5981.09|5980.39|5993.32|5992.62|5998.55|5997.85|5979.9|5979.2|27550
1750248000000|2025-06-18 12:00:00|5993.19|5992.49|5986.94|5986.24|5995.64|5994.94|5986.04|5985.34|26415
1750251600000|2025-06-18 13:00:00|5987.19|5986.49|5997.99|5997.49|6003.02|6002.52|5979.69|5979.19|136039
1750255200000|2025-06-18 14:00:00|5997.67|5997.17|6014.81|6014.31|6019.1|6018.6|5993.64|5993.14|180424
1750258800000|2025-06-18 15:00:00|6014.69|6014.19|6003.54|6003.04|6015.69|6015.19|6002.3|6001.8|115526
1750262400000|2025-06-18 16:00:00|6003.58|6003.08|6001.21|6000.71|6009.76|6009.26|6000.39|5999.89|97765
1750266000000|2025-06-18 17:00:00|6001.54|6001.04|6002.4|6001.9|6006.09|6005.59|5986.51|5986.01|106490
1750269600000|2025-06-18 18:00:00|6002.29|6001.79|5978.48|5977.98|6015.87|6015.37|5973.22|5972.72|182025
1750273200000|2025-06-18 19:00:00|5978.71|5978.21|5980.65|5980.15|5995.56|5995.06|5971|5970.5|270096
1750276800000|2025-06-18 20:00:00|5980.31|5979.81|5981.46|5979.96|5987.64|5986.94|5979.49|5978.79|45602
1750280400000|2025-06-18 21:00:00|5981.51|5980.01|5979.21|5977.71|5982.18|5980.68|5976.57|5975.07|0
1750284000000|2025-06-18 22:00:00|5982.06|5981.36|5975.97|5975.27|5982.06|5981.36|5971.19|5970.49|7147
1750287600000|2025-06-18 23:00:00|5975.85|5975.15|5978.17|5977.47|5979.3|5978.6|5972.81|5972.11|3941
1750291200000|2025-06-19 00:00:00|5978.28|5977.58|5968.55|5967.85|5979.19|5978.49|5958.32|5957.62|9050
1750294800000|2025-06-19 01:00:00|5968.67|5967.97|5958.33|5957.63|5968.92|5968.22|5944.77|5944.07|17976
1750298400000|2025-06-19 02:00:00|5958.22|5957.52|5961|5960.3|5965.68|5964.98|5954.8|5954.1|4610
1750302000000|2025-06-19 03:00:00|5961.12|5960.42|5969.61|5968.91|5970.86|5970.16|5960.63|5959.93|3667
1750305600000|2025-06-19 04:00:00|5969.48|5968.78|5972.74|5972.04|5973.36|5972.66|5967.64|5966.94|2707
1750309200000|2025-06-19 05:00:00|5972.61|5971.91|5960.79|5960.09|5972.74|5972.04|5959.84|5959.14|3631
1750312800000|2025-06-19 06:00:00|5960.44|5959.74|5961.14|5960.44|5965.13|5964.43|5953.55|5952.85|9795
1750316400000|2025-06-19 07:00:00|5961.13|5960.43|5943.67|5942.97|5964.23|5963.53|5941.26|5940.56|12578
1750320000000|2025-06-19 08:00:00|5943.92|5943.22|5953.64|5952.94|5955.63|5954.93|5943.47|5942.77|10038
1750323600000|2025-06-19 09:00:00|5953.89|5953.19|5953.86|5953.16|5959.38|5958.68|5952.23|5951.53|6764
1750327200000|2025-06-19 10:00:00|5953.74|5953.04|5956.76|5956.06|5959.54|5958.84|5948.81|5948.11|6589
1750330800000|2025-06-19 11:00:00|5956.88|5956.18|5948.45|5947.75|5957.64|5956.94|5943.32|5942.62|7605
1750334400000|2025-06-19 12:00:00|5948.32|5947.62|5937.28|5936.58|5953.1|5952.4|5934.44|5933.74|13844
1750338000000|2025-06-19 13:00:00|5937.03|5936.33|5922.83|5922.33|5944.1|5943.43|5914.56|5914.06|35172
1750341600000|2025-06-19 14:00:00|5922.96|5922.46|5930.21|5929.71|5932.69|5932.19|5920.61|5920.11|33736
1750345200000|2025-06-19 15:00:00|5930.71|5930.21|5918.56|5918.06|5934.9|5934.4|5917.94|5917.44|40839
1750348800000|2025-06-19 16:00:00|5918.44|5917.94|5922.96|5922.46|5931.07|5930.57|5918.38|5917.88|15084
1750352400000|2025-06-19 17:00:00|5922.78|5921.28|5946.18|5944.68|5948.06|5946.56|5922.76|5921.26|8
1750356000000|2025-06-19 18:00:00|5947.12|5945.62|5950.1|5948.6|5963.09|5961.59|5944.3|5942.8|0
1750359600000|2025-06-19 19:00:00|5949.16|5947.66|5940.65|5939.15|5955.73|5954.23|5940.65|5939.15|0
1750370400000|2025-06-19 22:00:00|5942.56|5941.86|5964.55|5963.85|5971.25|5970.55|5942.56|5941.86|17414
1750374000000|2025-06-19 23:00:00|5964.8|5964.1|5963.05|5962.35|5967.68|5966.98|5959.86|5959.16|5941
1750377600000|2025-06-20 00:00:00|5963.3|5962.6|5965.56|5964.86|5972.61|5971.91|5961.97|5961.27|9245
1750381200000|2025-06-20 01:00:00|5965.69|5964.99|5960.33|5959.63|5967.48|5966.78|5954.08|5953.38|8986
1750384800000|2025-06-20 02:00:00|5960.46|5959.76|5964.19|5963.49|5966.4|5965.7|5958.1|5957.4|3657
1750388400000|2025-06-20 03:00:00|5964.31|5963.61|5967.53|5966.83|5970.65|5969.95|5962.65|5961.95|4096
1750392000000|2025-06-20 04:00:00|5967.51|5966.81|5969.52|5968.82|5971.8|5971.1|5966.15|5965.45|3140
1750395600000|2025-06-20 05:00:00|5969.4|5968.7|5972.09|5971.39|5972.7|5972|5964.19|5963.49|5438
1750399200000|2025-06-20 06:00:00|5972.22|5971.52|5968.35|5967.65|5977.65|5976.95|5964.97|5964.27|11684
1750402800000|2025-06-20 07:00:00|5968.22|5967.52|5974.9|5974.2|5976.65|5975.95|5963.47|5962.77|10766
1750406400000|2025-06-20 08:00:00|5975.15|5974.45|5959.98|5959.28|5980.62|5979.92|5958.86|5958.16|14793
1750410000000|2025-06-20 09:00:00|5960.11|5959.41|5970.42|5969.72|5972.19|5971.49|5959.61|5958.91|8051
1750413600000|2025-06-20 10:00:00|5970.3|5969.6|5969.52|5968.82|5972.34|5971.64|5964.59|5963.89|7317
1750417200000|2025-06-20 11:00:00|5969.27|5968.57|5983.21|5982.51|5996.26|5995.56|5968.63|5967.93|29998
1750420800000|2025-06-20 12:00:00|5983.46|5982.76|6000.62|5999.92|6002.26|6001.56|5983.01|5982.31|40687
1750424400000|2025-06-20 13:00:00|6000.74|6000.04|5996.7|5996.2|6017.73|6017.23|5994.41|5993.91|184172
1750428000000|2025-06-20 14:00:00|5996.45|5995.95|5967.42|5966.92|5999.29|5998.79|5962.7|5962.2|209109
1750431600000|2025-06-20 15:00:00|5967.17|5966.67|5970.84|5970.34|5987.94|5987.44|5958.78|5958.28|147337
1750435200000|2025-06-20 16:00:00|5970.59|5970.09|5977.24|5976.74|5981.01|5980.51|5965.72|5965.22|98528
1750438800000|2025-06-20 17:00:00|5977.22|5976.72|5964.67|5964.17|5982.61|5982.11|5951.9|5951.4|126813
1750442400000|2025-06-20 18:00:00|5964.59|5964.09|5960.16|5959.66|5977.46|5976.96|5957.47|5956.97|96014
1750446000000|2025-06-20 19:00:00|5960.17|5959.67|5965.18|5964.68|5973.44|5972.94|5956.54|5956.04|210351
1750449600000|2025-06-20 20:00:00|5965.1|5964.6|5974.74|5973.24|5981.55|5980.85|5965.1|5964.4|64918
1750453200000|2025-06-20 21:00:00|5974.8|5973.3|5974.8|5973.3|5974.8|5973.3|5974.8|5973.3|0
1750629600000|2025-06-22 22:00:00|5914.81|5914.11|5949.95|5949.25|5956.23|5955.53|5913.69|5912.99|31555
1750633200000|2025-06-22 23:00:00|5949.94|5949.24|5948.39|5947.69|5950.9|5950.2|5942.35|5941.65|7393
1750636800000|2025-06-23 00:00:00|5948.5|5947.8|5942.61|5941.91|5948.62|5947.92|5938.27|5937.57|7753
1750640400000|2025-06-23 01:00:00|5942.74|5942.04|5945.58|5944.88|5947.73|5947.03|5939.15|5938.45|5755
1750644000000|2025-06-23 02:00:00|5945.62|5944.92|5949.24|5948.54|5951.5|5950.8|5944.91|5944.21|4455
1750647600000|2025-06-23 03:00:00|5948.74|5948.04|5951.48|5950.78|5952.72|5952.02|5948.49|5947.79|3183
1750651200000|2025-06-23 04:00:00|5951.6|5950.9|5950.87|5950.17|5952.91|5952.21|5949.53|5948.83|2887
1750654800000|2025-06-23 05:00:00|5950.98|5950.28|5958.87|5958.17|5961.73|5961.03|5950.56|5949.86|5958
1750658400000|2025-06-23 06:00:00|5958.75|5958.05|5960.47|5959.77|5965.22|5964.52|5955.93|5955.23|7244
1750662000000|2025-06-23 07:00:00|5960.6|5959.9|5978.09|5977.39|5979.68|5978.98|5960.5|5959.8|16146
1750665600000|2025-06-23 08:00:00|5978.34|5977.64|5982.33|5981.63|5988.79|5988.09|5975.42|5974.72|14487
1750669200000|2025-06-23 09:00:00|5982.88|5982.18|5979.2|5978.5|5987.35|5986.65|5976.17|5975.47|9958
1750672800000|2025-06-23 10:00:00|5978.68|5977.98|5971.21|5970.51|5987.26|5986.56|5969.88|5969.18|17028
1750676400000|2025-06-23 11:00:00|5971.32|5970.62|5962.72|5962.02|5973.26|5972.56|5951.95|5951.25|18134
1750680000000|2025-06-23 12:00:00|5963.22|5962.52|5976.33|5975.63|5976.65|5975.95|5960.58|5959.88|16767
1750683600000|2025-06-23 13:00:00|5976.42|5975.72|5991.08|5990.58|5991.33|5990.83|5960.03|5959.53|123446
1750687200000|2025-06-23 14:00:00|5991.7|5991.2|5989.28|5988.78|6007.81|6007.31|5988.58|5988.08|156983
1750690800000|2025-06-23 15:00:00|5989.19|5988.69|5983.03|5982.53|6001.58|6001.08|5981.85|5981.35|111732
1750694400000|2025-06-23 16:00:00|5983.28|5982.78|5959.86|5959.36|5985.66|5985.16|5942.25|5941.75|235414
1750698000000|2025-06-23 17:00:00|5960.36|5959.86|6010.59|6010.09|6018.36|6017.86|5955.98|5955.48|194309
1750701600000|2025-06-23 18:00:00|6010.84|6010.34|6010.03|6009.53|6016.61|6016.11|6004.9|6004.4|85918
1750705200000|2025-06-23 19:00:00|6009.78|6009.28|6025.72|6025.22|6030.39|6029.89|6009.33|6008.83|173245
1750708800000|2025-06-23 20:00:00|6025.97|6025.47|6026.21|6024.71|6028.21|6027.51|6021.35|6020.65|45903
1750712400000|2025-06-23 21:00:00|6026.2|6024.7|6027.42|6025.92|6027.64|6026.14|6026.2|6024.7|13
1750716000000|2025-06-23 22:00:00|6027.38|6025.88|6051.46|6050.76|6055.01|6054.31|6025.46|6024.76|24206
1750719600000|2025-06-23 23:00:00|6051.44|6050.74|6058.71|6058.01|6062.61|6061.91|6050.39|6049.69|12118
1750636800000|2025-06-23 00:00:00|5948.5|5947.8|5942.61|5941.91|5948.62|5947.92|5938.27|5937.57|7753
1750640400000|2025-06-23 01:00:00|5942.74|5942.04|5945.58|5944.88|5947.73|5947.03|5939.15|5938.45|5755
1750644000000|2025-06-23 02:00:00|5945.62|5944.92|5949.24|5948.54|5951.5|5950.8|5944.91|5944.21|4455
1750647600000|2025-06-23 03:00:00|5948.74|5948.04|5951.48|5950.78|5952.72|5952.02|5948.49|5947.79|3183
1750651200000|2025-06-23 04:00:00|5951.6|5950.9|5950.87|5950.17|5952.91|5952.21|5949.53|5948.83|2887
1750654800000|2025-06-23 05:00:00|5950.98|5950.28|5958.87|5958.17|5961.73|5961.03|5950.56|5949.86|5958
1750658400000|2025-06-23 06:00:00|5958.75|5958.05|5960.47|5959.77|5965.22|5964.52|5955.93|5955.23|7244
1750662000000|2025-06-23 07:00:00|5960.6|5959.9|5978.09|5977.39|5979.68|5978.98|5960.5|5959.8|16146
1750665600000|2025-06-23 08:00:00|5978.34|5977.64|5982.33|5981.63|5988.79|5988.09|5975.42|5974.72|14487
1750669200000|2025-06-23 09:00:00|5982.88|5982.18|5979.2|5978.5|5987.35|5986.65|5976.17|5975.47|9958
1750672800000|2025-06-23 10:00:00|5978.68|5977.98|5971.21|5970.51|5987.26|5986.56|5969.88|5969.18|17028
1750676400000|2025-06-23 11:00:00|5971.32|5970.62|5962.72|5962.02|5973.26|5972.56|5951.95|5951.25|18134
1750680000000|2025-06-23 12:00:00|5963.22|5962.52|5976.33|5975.63|5976.65|5975.95|5960.58|5959.88|16767
1750683600000|2025-06-23 13:00:00|5976.42|5975.72|5991.08|5990.58|5991.33|5990.83|5960.03|5959.53|123446
1750687200000|2025-06-23 14:00:00|5991.7|5991.2|5989.28|5988.78|6007.81|6007.31|5988.58|5988.08|156983
1750690800000|2025-06-23 15:00:00|5989.19|5988.69|5983.03|5982.53|6001.58|6001.08|5981.85|5981.35|111732
1750694400000|2025-06-23 16:00:00|5983.28|5982.78|5959.86|5959.36|5985.66|5985.16|5942.25|5941.75|235414
1750698000000|2025-06-23 17:00:00|5960.36|5959.86|6010.59|6010.09|6018.36|6017.86|5955.98|5955.48|194309
1750701600000|2025-06-23 18:00:00|6010.84|6010.34|6010.03|6009.53|6016.61|6016.11|6004.9|6004.4|85918
1750705200000|2025-06-23 19:00:00|6009.78|6009.28|6025.72|6025.22|6030.39|6029.89|6009.33|6008.83|173245
1750708800000|2025-06-23 20:00:00|6025.97|6025.47|6026.21|6024.71|6028.21|6027.51|6021.35|6020.65|45903
1750712400000|2025-06-23 21:00:00|6026.2|6024.7|6027.42|6025.92|6027.64|6026.14|6026.2|6024.7|13
1750716000000|2025-06-23 22:00:00|6027.38|6025.88|6051.46|6050.76|6055.01|6054.31|6025.46|6024.76|24206
1750719600000|2025-06-23 23:00:00|6051.44|6050.74|6058.71|6058.01|6062.61|6061.91|6050.39|6049.69|12118
1750723200000|2025-06-24 00:00:00|6058.59|6057.89|6056.14|6055.44|6060.41|6059.71|6050.21|6049.51|12572
1750726800000|2025-06-24 01:00:00|6056.46|6055.76|6064.05|6063.35|6064.77|6064.07|6053.06|6052.36|7779
1750730400000|2025-06-24 02:00:00|6063.92|6063.22|6055.95|6055.25|6063.92|6063.22|6053.28|6052.58|8504
1750734000000|2025-06-24 03:00:00|6055.82|6055.12|6060.47|6059.77|6062.08|6061.38|6055.57|6054.87|4462
1750737600000|2025-06-24 04:00:00|6060.22|6059.52|6060.37|6059.67|6061.75|6061.05|6054.63|6053.93|4481
1750741200000|2025-06-24 05:00:00|6060.46|6059.76|6070.43|6069.73|6073.01|6072.31|6059.99|6059.29|7463
1750744800000|2025-06-24 06:00:00|6070.68|6069.98|6086.12|6085.42|6088.04|6087.34|6070.43|6069.73|18215
1750748400000|2025-06-24 07:00:00|6086.24|6085.54|6074.33|6073.63|6091.88|6091.18|6062.55|6061.85|34956
1750752000000|2025-06-24 08:00:00|6073.58|6072.88|6074.03|6073.33|6079.66|6078.96|6067.93|6067.23|16641
1750755600000|2025-06-24 09:00:00|6073.9|6073.2|6076.15|6075.45|6084.01|6083.31|6073.58|6072.88|9531
1750759200000|2025-06-24 10:00:00|6076.02|6075.32|6071.58|6070.88|6078.65|6077.95|6068.82|6068.12|11070
1750762800000|2025-06-24 11:00:00|6071.33|6070.63|6072.56|6071.86|6076.36|6075.66|6063.45|6062.75|18883
1750766400000|2025-06-24 12:00:00|6072.31|6071.61|6066.95|6066.25|6075.07|6074.37|6062.27|6061.57|22379
1750770000000|2025-06-24 13:00:00|6067.24|6066.54|6064.66|6064.16|6078.31|6077.81|6062.31|6061.81|120159
1750773600000|2025-06-24 14:00:00|6064.28|6063.78|6074.12|6073.62|6078.1|6077.6|6059.25|6058.75|131916
1750777200000|2025-06-24 15:00:00|6073.91|6073.41|6082.32|6081.82|6085.83|6085.33|6073.83|6073.33|102160
1750780800000|2025-06-24 16:00:00|6081.98|6081.48|6090.71|6090.21|6096.26|6095.76|6080.73|6080.23|75772
1750784400000|2025-06-24 17:00:00|6090.66|6090.16|6095.89|6095.39|6097.44|6096.94|6087.1|6086.6|75907
1750788000000|2025-06-24 18:00:00|6095.82|6095.32|6097.47|6096.97|6098.57|6098.07|6092.66|6092.16|55290
1750791600000|2025-06-24 19:00:00|6097.44|6096.94|6091.32|6090.82|6102.45|6101.95|6091.07|6090.57|185489
1750795200000|2025-06-24 20:00:00|6091.27|6090.77|6091.07|6089.57|6093.71|6093.01|6089.56|6088.86|43346
1750798800000|2025-06-24 21:00:00|6091.49|6089.99|6091.95|6090.45|6095.19|6093.69|6090.49|6088.99|0
1750802400000|2025-06-24 22:00:00|6090.5|6089.8|6088.66|6087.96|6090.98|6090.28|6086.17|6085.47|4971
1750806000000|2025-06-24 23:00:00|6088.93|6088.23|6094.37|6093.67|6094.94|6094.24|6086.42|6085.72|3908
1750809600000|2025-06-25 00:00:00|6094.87|6094.17|6095.29|6094.59|6096.85|6096.15|6091.67|6090.97|4579
1750813200000|2025-06-25 01:00:00|6095.04|6094.34|6089.58|6088.88|6095.04|6094.34|6088.3|6087.6|4128
1750816800000|2025-06-25 02:00:00|6089.7|6089|6090.12|6089.42|6091.37|6090.67|6088.38|6087.68|2524
1750820400000|2025-06-25 03:00:00|6090.37|6089.67|6091.42|6090.72|6095.01|6094.31|6090.37|6089.67|2576
1750824000000|2025-06-25 04:00:00|6091.29|6090.59|6096.43|6095.73|6096.56|6095.86|6091.17|6090.47|1294
1750827600000|2025-06-25 05:00:00|6096.41|6095.71|6096.94|6096.24|6098.45|6097.75|6094.63|6093.93|3050
1750831200000|2025-06-25 06:00:00|6096.81|6096.11|6093.64|6092.94|6098.41|6097.71|6093.51|6092.81|4415
1750834800000|2025-06-25 07:00:00|6093.51|6092.81|6095.2|6094.5|6097.79|6097.09|6091.61|6090.91|8954
1750838400000|2025-06-25 08:00:00|6095.58|6094.88|6096.48|6095.78|6096.55|6095.85|6090.33|6089.63|8619
1750842000000|2025-06-25 09:00:00|6096.35|6095.65|6092.67|6091.97|6100.58|6099.88|6092.51|6091.81|7743
1750845600000|2025-06-25 10:00:00|6092.92|6092.22|6095.38|6094.68|6097.58|6096.88|6089.84|6089.14|9446
1750849200000|2025-06-25 11:00:00|6095.63|6094.93|6104.41|6103.71|6105.29|6104.59|6093.68|6092.98|13555
1750852800000|2025-06-25 12:00:00|6104.28|6103.58|6104.88|6104.18|6105.5|6104.8|6100.72|6100.02|15827
1750856400000|2025-06-25 13:00:00|6105.58|6104.88|6105.54|6105.04|6108.22|6107.72|6098.36|6097.86|109358
1750860000000|2025-06-25 14:00:00|6105.46|6104.96|6102.01|6101.51|6108.32|6107.82|6096.94|6096.44|130013
1750863600000|2025-06-25 15:00:00|6102.02|6101.52|6093.18|6092.68|6102.18|6101.68|6088.2|6087.7|101980
1750867200000|2025-06-25 16:00:00|6092.83|6092.33|6090.93|6090.43|6096.72|6096.22|6088.54|6088.04|61724
1750870800000|2025-06-25 17:00:00|6090.8|6090.3|6086.68|6086.18|6095.25|6094.75|6079.38|6078.88|92558
1750874400000|2025-06-25 18:00:00|6086.59|6086.09|6087.86|6087.36|6089.86|6089.36|6084.4|6083.9|58021
1750878000000|2025-06-25 19:00:00|6088.02|6087.52|6095.46|6094.96|6097.59|6097.09|6087.6|6087.1|170942
1750881600000|2025-06-25 20:00:00|6095.38|6094.88|6094.48|6092.98|6096.32|6095.62|6091.62|6090.92|37517
1750885200000|2025-06-25 21:00:00|6094.44|6092.94|6092.41|6090.91|6096.25|6094.75|6091.06|6089.56|0
1750888800000|2025-06-25 22:00:00|6093.42|6092.72|6095.45|6094.75|6099.97|6099.27|6092.17|6091.47|4542
1750892400000|2025-06-25 23:00:00|6095.72|6095.02|6095.94|6095.24|6096.69|6095.99|6090.39|6089.69|5470
1750896000000|2025-06-26 00:00:00|6096.06|6095.36|6097.48|6096.78|6098.62|6097.92|6094.06|6093.36|3699
1750899600000|2025-06-26 01:00:00|6097.6|6096.9|6095.63|6094.93|6098.03|6097.33|6093.82|6093.12|3006
1750903200000|2025-06-26 02:00:00|6095.09|6094.39|6098.43|6097.73|6099.72|6099.02|6094.84|6094.14|2583
1750906800000|2025-06-26 03:00:00|6098.68|6097.98|6101.93|6101.23|6103.52|6102.82|6098.68|6097.98|3328
1750910400000|2025-06-26 04:00:00|6102.43|6101.73|6104.06|6103.36|6104.31|6103.61|6100.33|6099.63|2340
1750914000000|2025-06-26 05:00:00|6104.09|6103.39|6105.38|6104.68|6105.5|6104.8|6101.72|6101.02|2967
1750917600000|2025-06-26 06:00:00|6104.88|6104.18|6109.63|6108.93|6111.75|6111.05|6103.93|6103.23|6327
1750921200000|2025-06-26 07:00:00|6109.48|6108.78|6108.44|6107.74|6114.83|6114.13|6107.69|6106.99|9383
1750924800000|2025-06-26 08:00:00|6108.69|6107.99|6114.68|6113.98|6118.75|6118.05|6108.19|6107.49|10103
1750928400000|2025-06-26 09:00:00|6114.93|6114.23|6111.71|6111.01|6116|6115.3|6110.32|6109.62|6601
1750932000000|2025-06-26 10:00:00|6111.83|6111.13|6113.13|6112.43|6119|6118.3|6109.69|6108.99|8679
1750935600000|2025-06-26 11:00:00|6113.25|6112.55|6118.03|6117.33|6119.1|6118.4|6113.13|6112.43|10170
1750939200000|2025-06-26 12:00:00|6118.28|6117.58|6114.82|6114.12|6119.65|6118.95|6106.57|6105.87|24415
1750942800000|2025-06-26 13:00:00|6114.44|6113.74|6115.2|6114.7|6118.39|6117.89|6107.43|6106.93|122157
1750946400000|2025-06-26 14:00:00|6115.27|6114.77|6127.6|6127.1|6130.09|6129.59|6115.19|6114.69|134849
1750950000000|2025-06-26 15:00:00|6127.61|6127.11|6129.29|6128.79|6133.02|6132.52|6122.2|6121.7|107394
1750953600000|2025-06-26 16:00:00|6129.14|6128.64|6132.68|6132.18|6135.66|6135.16|6128.45|6127.95|69618
1750957200000|2025-06-26 17:00:00|6132.65|6132.15|6136.81|6136.31|6139.97|6139.47|6130.25|6129.75|70793
1750960800000|2025-06-26 18:00:00|6136.83|6136.33|6138.51|6138.01|6145.57|6145.07|6134.66|6134.16|95461
1750964400000|2025-06-26 19:00:00|6138.49|6137.99|6143.55|6143.05|6147.67|6147.17|6136.05|6135.55|206192
1750968000000|2025-06-26 20:00:00|6143.1|6142.6|6143.43|6141.93|6143.48|6142.78|6136.38|6135.68|52304
1750971600000|2025-06-26 21:00:00|6143.16|6141.66|6148.14|6146.64|6148.88|6147.38|6142.83|6141.33|10
1750975200000|2025-06-26 22:00:00|6146.6|6145.9|6150.76|6150.06|6154.26|6153.56|6144.89|6144.19|8729
1750978800000|2025-06-26 23:00:00|6150.66|6149.96|6146.03|6145.33|6152.21|6151.51|6144.51|6143.81|4752
1750982400000|2025-06-27 00:00:00|6146.28|6145.58|6145.32|6144.62|6149.25|6148.55|6144.49|6143.79|4541
1750986000000|2025-06-27 01:00:00|6145.07|6144.37|6147.4|6146.7|6149.13|6148.43|6143.54|6142.84|4348
1750989600000|2025-06-27 02:00:00|6147.27|6146.57|6151.11|6150.41|6151.36|6150.66|6146.4|6145.7|2959
1750993200000|2025-06-27 03:00:00|6151.09|6150.39|6151.27|6150.57|6153.96|6153.26|6150.52|6149.82|3438
1750996800000|2025-06-27 04:00:00|6151.52|6150.82|6149.52|6148.82|6152.08|6151.38|6149.52|6148.82|2554
1751000400000|2025-06-27 05:00:00|6149.63|6148.93|6153.74|6153.04|6155.71|6155.01|6149.38|6148.68|3928
1751004000000|2025-06-27 06:00:00|6153.99|6153.29|6160.61|6159.91|6163.33|6162.63|6152.99|6152.29|11411
1751007600000|2025-06-27 07:00:00|6160.55|6159.85|6159.54|6158.84|6164.46|6163.76|6157.77|6157.07|9379
1751011200000|2025-06-27 08:00:00|6159.79|6159.09|6161.57|6160.87|6162.28|6161.58|6157.3|6156.6|8729
1751014800000|2025-06-27 09:00:00|6161.69|6160.99|6160.21|6159.51|6162.19|6161.49|6156.9|6156.2|8072
1751018400000|2025-06-27 10:00:00|6160.33|6159.63|6159.3|6158.6|6160.71|6160.01|6156.77|6156.07|6700
1751022000000|2025-06-27 11:00:00|6159.05|6158.35|6168.21|6167.51|6168.46|6167.76|6158.59|6157.89|11440
1751025600000|2025-06-27 12:00:00|6168.33|6167.63|6159.2|6158.5|6170.33|6169.63|6157.78|6157.08|28692
1751029200000|2025-06-27 13:00:00|6158.95|6158.25|6168.11|6167.61|6170.94|6170.44|6151.32|6150.82|105500
1751032800000|2025-06-27 14:00:00|6168.03|6167.53|6172.2|6171.7|6179.37|6178.87|6168.03|6167.53|177013
1751036400000|2025-06-27 15:00:00|6172.37|6171.87|6182.8|6182.3|6185.12|6184.62|6170.62|6170.12|92947
1751040000000|2025-06-27 16:00:00|6182.82|6182.32|6183.85|6183.35|6187.92|6187.42|6180.1|6179.6|87654
1751043600000|2025-06-27 17:00:00|6183.73|6183.23|6165.6|6165.1|6183.81|6183.31|6156.62|6156.12|152439
1751047200000|2025-06-27 18:00:00|6165.46|6164.96|6135.47|6134.97|6167.58|6167.08|6132.11|6131.61|205854
1751050800000|2025-06-27 19:00:00|6135.4|6134.9|6171.78|6171.28|6175.14|6174.64|6133.53|6133.03|258793
1751054400000|2025-06-27 20:00:00|6171.25|6170.75|6168.18|6166.68|6171.7|6171|6164.5|6163.8|68005
1751234400000|2025-06-29 22:00:00|6174.28|6173.58|6188.07|6187.37|6192.05|6191.35|6173.63|6172.93|14955
1751238000000|2025-06-29 23:00:00|6187.92|6187.22|6186.68|6185.98|6193.39|6192.69|6185.93|6185.23|9255
1751241600000|2025-06-30 00:00:00|6186.61|6185.91|6189.04|6188.34|6190.7|6190|6185.33|6184.63|6389
1751245200000|2025-06-30 01:00:00|6188.79|6188.09|6187.15|6186.45|6189.77|6189.07|6185.06|6184.36|5818
1751248800000|2025-06-30 02:00:00|6187.02|6186.32|6195.08|6194.38|6197.29|6196.59|6186.84|6186.14|8663
1751252400000|2025-06-30 03:00:00|6195.02|6194.32|6195.71|6195.01|6196.62|6195.92|6193.56|6192.86|4219
1751256000000|2025-06-30 04:00:00|6195.54|6194.84|6195.65|6194.95|6197.73|6197.03|6194.53|6193.83|3990
1751259600000|2025-06-30 05:00:00|6195.64|6194.94|6198.41|6197.71|6199.69|6198.99|6194.29|6193.59|4613
1751263200000|2025-06-30 06:00:00|6198.54|6197.84|6198.85|6198.15|6202.98|6202.28|6196.61|6195.91|9962
1751266800000|2025-06-30 07:00:00|6198.48|6197.78|6193.97|6193.27|6198.48|6197.78|6191.96|6191.26|12858
1751270400000|2025-06-30 08:00:00|6194.09|6193.39|6194.08|6193.38|6198.58|6197.88|6192.53|6191.83|10561
1751274000000|2025-06-30 09:00:00|6194.1|6193.4|6194.73|6194.03|6201.48|6200.78|6192.71|6192.01|9050
1751277600000|2025-06-30 10:00:00|6194.61|6193.91|6198.29|6197.59|6199.91|6199.21|6194.61|6193.91|8128
1751281200000|2025-06-30 11:00:00|6197.79|6197.09|6197.68|6196.98|6201.42|6200.72|6196.45|6195.75|13811
1751284800000|2025-06-30 12:00:00|6197.43|6196.73|6192.86|6192.16|6198.67|6197.97|6189.79|6189.09|19937
1751288400000|2025-06-30 13:00:00|6192.76|6192.06|6187.19|6186.69|6198.4|6197.7|6183.56|6183.06|127233
1751292000000|2025-06-30 14:00:00|6187.51|6187.01|6182.87|6182.37|6191.87|6191.37|6179.91|6179.41|138818
1751295600000|2025-06-30 15:00:00|6182.99|6182.49|6187.66|6187.16|6192.59|6192.09|6180.2|6179.7|108373
1751299200000|2025-06-30 16:00:00|6187.69|6187.19|6189.41|6188.91|6194.44|6193.94|6183.92|6183.42|77413
1751302800000|2025-06-30 17:00:00|6189.68|6189.18|6182.15|6181.65|6191.71|6191.21|6173.77|6173.27|102852
1751306400000|2025-06-30 18:00:00|6182.28|6181.78|6192.27|6191.77|6192.33|6191.83|6176.2|6175.7|117829
1751310000000|2025-06-30 19:00:00|6192.36|6191.86|6201.25|6200.75|6215.61|6215.11|6192.36|6191.86|357164
1751313600000|2025-06-30 20:00:00|6202|6201.5|6196.14|6194.64|6204.48|6203.78|6193.69|6192.99|80715
1751317200000|2025-06-30 21:00:00|6196.46|6194.96|6196.7|6195.2|6197.87|6196.37|6195.89|6194.39|2
1751320800000|2025-06-30 22:00:00|6196.68|6195.18|6195.16|6194.46|6200.94|6200.24|6194.28|6193.58|6419
1751324400000|2025-06-30 23:00:00|6195.17|6194.47|6201.09|6200.39|6201.9|6201.2|6193.21|6192.51|4540
1751328000000|2025-07-01 00:00:00|6201.34|6200.64|6206.63|6205.93|6207.27|6206.57|6201.34|6200.64|8705
1751331600000|2025-07-01 01:00:00|6206.75|6206.05|6208.9|6208.2|6209.27|6208.57|6204.28|6203.58|4800
1751335200000|2025-07-01 02:00:00|6208.65|6207.95|6200.28|6199.58|6208.77|6208.07|6200.03|6199.33|5305
1751338800000|2025-07-01 03:00:00|6200.53|6199.83|6198.2|6197.5|6201.93|6201.23|6197.7|6197|4031
1751342400000|2025-07-01 04:00:00|6198.17|6197.47|6195.58|6194.88|6199.85|6199.15|6195.26|6194.56|4461
1751346000000|2025-07-01 05:00:00|6196.02|6195.32|6195.03|6194.33|6197.52|6196.82|6193.08|6192.38|5227
1751349600000|2025-07-01 06:00:00|6195.15|6194.45|6195.28|6194.58|6196.03|6195.33|6191.99|6191.29|7624
1751353200000|2025-07-01 07:00:00|6195.53|6194.83|6195.28|6194.58|6201.6|6200.9|6189.33|6188.63|14309
1751356800000|2025-07-01 08:00:00|6195.4|6194.7|6195.06|6194.36|6198.76|6198.06|6189.58|6188.88|13058
1751360400000|2025-07-01 09:00:00|6194.81|6194.11|6192.36|6191.66|6195.78|6195.08|6187.5|6186.8|10648
1751364000000|2025-07-01 10:00:00|6192.65|6191.95|6192.84|6192.14|6194.58|6193.88|6189.89|6189.19|6606
1751367600000|2025-07-01 11:00:00|6193.09|6192.39|6191.74|6191.04|6195.01|6194.31|6188.48|6187.78|11912
1751371200000|2025-07-01 12:00:00|6191.62|6190.92|6185.78|6185.08|6193.7|6193|6178.33|6177.63|30278
1751374800000|2025-07-01 13:00:00|6185.75|6185.05|6195.3|6194.8|6200.68|6200.18|6183.51|6182.81|116219
1751378400000|2025-07-01 14:00:00|6195.48|6194.98|6187.78|6187.28|6204.4|6203.9|6184.22|6183.72|202509
1751382000000|2025-07-01 15:00:00|6187.61|6187.11|6192.51|6192.01|6198.57|6198.07|6178.03|6177.53|189245
1751385600000|2025-07-01 16:00:00|6192.47|6191.97|6194.12|6193.62|6204.69|6204.19|6190.09|6189.59|136575
1751389200000|2025-07-01 17:00:00|6194.37|6193.87|6208.8|6208.3|6211.33|6210.83|6193.15|6192.65|103516
1751392800000|2025-07-01 18:00:00|6208.7|6208.2|6202.73|6202.23|6210.23|6209.73|6201.97|6201.47|78176
1751396400000|2025-07-01 19:00:00|6202.72|6202.22|6198.58|6198.08|6210.31|6209.81|6189.48|6188.98|255736
1751400000000|2025-07-01 20:00:00|6198.42|6197.92|6198.59|6197.09|6199.79|6199.09|6193.83|6193.13|45456
1751403600000|2025-07-01 21:00:00|6197.99|6196.49|6197.44|6195.94|6199.72|6198.22|6196.09|6194.59|2
1751407200000|2025-07-01 22:00:00|6195.33|6194.63|6203.54|6202.84|6203.78|6203.08|6195.08|6194.38|4908
1751410800000|2025-07-01 23:00:00|6203.63|6202.93|6201.59|6200.89|6204.72|6204.02|6200.36|6199.66|2584
1751414400000|2025-07-02 00:00:00|6201.84|6201.14|6203.88|6203.18|6205.04|6204.34|6200.95|6200.25|3500
1751418000000|2025-07-02 01:00:00|6204.01|6203.31|6198.59|6197.89|6204.84|6204.14|6198.09|6197.39|3556
1751421600000|2025-07-02 02:00:00|6198.34|6197.64|6209.77|6209.07|6209.77|6209.07|6195.5|6194.8|5828
1751425200000|2025-07-02 03:00:00|6210.27|6209.57|6210.04|6209.34|6211.81|6211.11|6209.04|6208.34|3566
1751428800000|2025-07-02 04:00:00|6210|6209.3|6216.58|6215.88|6218.46|6217.76|6209.56|6208.86|5100
1751432400000|2025-07-02 05:00:00|6216.56|6215.86|6214.88|6214.18|6216.56|6215.86|6211.07|6210.37|3897
1751436000000|2025-07-02 06:00:00|6215|6214.3|6220.83|6220.13|6221.08|6220.38|6214.56|6213.86|8138
1751439600000|2025-07-02 07:00:00|6221.08|6220.38|6208.33|6207.63|6221.27|6220.57|6206.7|6206|10525
1751443200000|2025-07-02 08:00:00|6208.46|6207.76|6206.08|6205.38|6211.4|6210.7|6203.26|6202.56|10436
1751446800000|2025-07-02 09:00:00|6205.95|6205.25|6207.51|6206.81|6208.29|6207.59|6204.07|6203.37|6473
1751450400000|2025-07-02 10:00:00|6207.57|6206.87|6205.91|6205.21|6207.99|6207.29|6203.16|6202.46|8699
1751454000000|2025-07-02 11:00:00|6205.66|6204.96|6200.41|6199.71|6209.05|6208.35|6196.38|6195.68|15709
1751457600000|2025-07-02 12:00:00|6200.29|6199.59|6190.73|6190.03|6203.96|6203.26|6186.52|6185.82|42497
1751461200000|2025-07-02 13:00:00|6190.62|6189.92|6196.63|6196.13|6199.44|6198.94|6188.39|6187.69|123394
1751464800000|2025-07-02 14:00:00|6196.41|6195.91|6211.14|6210.64|6215.16|6214.66|6196.12|6195.62|182183
1751468400000|2025-07-02 15:00:00|6211.28|6210.78|6216|6215.5|6218.28|6217.78|6208.82|6208.32|106575
1751472000000|2025-07-02 16:00:00|6216.06|6215.56|6219.28|6218.78|6219.31|6218.81|6211.84|6211.34|74870
1751475600000|2025-07-02 17:00:00|6219.32|6218.82|6217.77|6217.27|6220.24|6219.74|6214.42|6213.92|68905
1751479200000|2025-07-02 18:00:00|6217.56|6217.06|6221.51|6221.01|6222.42|6221.92|6215.38|6214.88|70208
1751482800000|2025-07-02 19:00:00|6221.49|6220.99|6226.84|6226.34|6227.59|6227.09|6218.85|6218.35|167536
1751486400000|2025-07-02 20:00:00|6225.86|6225.36|6227.75|6226.25|6229.54|6228.84|6221.36|6220.66|57022
1751490000000|2025-07-02 21:00:00|6227.88|6226.38|6228.21|6226.71|6229.38|6227.88|6227.75|6226.25|0
1751493600000|2025-07-02 22:00:00|6228.17|6226.67|6226.74|6226.04|6228.74|6228.04|6223.39|6222.69|3046
1751497200000|2025-07-02 23:00:00|6227.44|6226.74|6228.11|6227.41|6228.38|6227.68|6226|6225.3|1467
1751500800000|2025-07-03 00:00:00|6227.86|6227.16|6230.41|6229.71|6232.08|6231.38|6225.94|6225.24|3322
1751504400000|2025-07-03 01:00:00|6230.16|6229.46|6229.43|6228.73|6233.02|6232.32|6228|6227.3|3503
1751508000000|2025-07-03 02:00:00|6229.55|6228.85|6228.95|6228.25|6229.68|6228.98|6223.64|6222.94|4750
1751511600000|2025-07-03 03:00:00|6228.58|6227.88|6231.88|6231.18|6236.8|6236.1|6228.5|6227.8|5199
1751515200000|2025-07-03 04:00:00|6232|6231.3|6233.26|6232.56|6235.8|6235.1|6231.63|6230.93|1932
1751518800000|2025-07-03 05:00:00|6233.3|6232.6|6234.29|6233.59|6234.58|6233.88|6230.51|6229.81|2442
1751522400000|2025-07-03 06:00:00|6234.41|6233.71|6234.38|6233.68|6237.45|6236.75|6231.93|6231.23|4421
1751526000000|2025-07-03 07:00:00|6234.42|6233.72|6233.76|6233.06|6238.47|6237.77|6233.18|6232.48|8000
1751529600000|2025-07-03 08:00:00|6233.51|6232.81|6227.64|6226.94|6235.53|6234.83|6227.64|6226.94|7031
1751533200000|2025-07-03 09:00:00|6227.65|6226.95|6228.96|6228.26|6234.07|6233.37|6227.13|6226.43|7756
1751536800000|2025-07-03 10:00:00|6228.94|6228.24|6231.07|6230.37|6231.32|6230.62|6225.7|6225|5592
1751540400000|2025-07-03 11:00:00|6230.82|6230.12|6233.63|6232.93|6233.83|6233.13|6229.8|6229.1|10113
1751544000000|2025-07-03 12:00:00|6233.13|6232.43|6239.08|6238.38|6249.06|6248.36|6231.89|6231.19|50907
1751547600000|2025-07-03 13:00:00|6238.98|6238.28|6263.49|6262.99|6268.12|6267.62|6238.39|6237.69|136780
1751551200000|2025-07-03 14:00:00|6263.61|6263.11|6275.23|6274.73|6277.58|6277.08|6263.39|6262.89|120492
1751554800000|2025-07-03 15:00:00|6275.27|6274.77|6281.3|6280.8|6283.13|6282.63|6273.94|6273.44|102178
1751558400000|2025-07-03 16:00:00|6281.37|6280.87|6275.33|6274.83|6285.05|6284.55|6270.52|6270.02|166316
1751562000000|2025-07-03 17:00:00|6275.08|6274.58|6275.03|6273.53|6279.13|6278.63|6272.21|6271.71|33041
1751565600000|2025-07-03 18:00:00|6274.06|6272.56|6276|6274.5|6276.96|6275.46|6274.06|6272.56|0
1751569200000|2025-07-03 19:00:00|6275.03|6273.53|6275.03|6273.53|6276.96|6275.46|6272.13|6270.63|0
1751580000000|2025-07-03 22:00:00|6271.23|6270.53|6270.35|6269.65|6274.11|6273.41|6265.92|6265.22|6180
1751583600000|2025-07-03 23:00:00|6270.22|6269.52|6267.95|6267.25|6271.61|6270.91|6266.86|6266.16|2212
1751587200000|2025-07-04 00:00:00|6267.7|6267|6264.73|6264.03|6267.86|6267.16|6263.66|6262.96|3611
1751590800000|2025-07-04 01:00:00|6264.86|6264.16|6266.66|6265.96|6271.01|6270.31|6263.94|6263.24|3409
1751594400000|2025-07-04 02:00:00|6266.67|6265.97|6263.51|6262.81|6267.19|6266.49|6259.41|6258.71|3562
1751598000000|2025-07-04 03:00:00|6263.22|6262.52|6260.83|6260.13|6264.35|6263.65|6260.33|6259.63|2056
1751601600000|2025-07-04 04:00:00|6260.95|6260.25|6259.2|6258.5|6262.09|6261.39|6256.65|6255.95|3583
1751605200000|2025-07-04 05:00:00|6259.33|6258.63|6261.01|6260.31|6261.57|6260.87|6256.16|6255.46|2963
1751608800000|2025-07-04 06:00:00|6261.26|6260.56|6254.67|6253.97|6261.26|6260.56|6254.17|6253.47|5083
1751612400000|2025-07-04 07:00:00|6254.68|6253.98|6242.8|6242.1|6257.98|6257.28|6242.62|6241.92|10602
1751616000000|2025-07-04 08:00:00|6242.55|6241.85|6238.84|6238.14|6248.1|6247.4|6237.78|6237.08|12311
1751619600000|2025-07-04 09:00:00|6238.59|6237.89|6241.93|6241.23|6243.11|6242.41|6236.17|6235.47|10546
1751623200000|2025-07-04 10:00:00|6241.81|6241.11|6234.11|6233.41|6243.01|6242.31|6228.66|6227.96|7382
1751626800000|2025-07-04 11:00:00|6233.86|6233.16|6237.97|6237.27|6240.6|6239.9|6232.56|6231.86|6757
1751630400000|2025-07-04 12:00:00|6237.85|6237.15|6236.78|6236.08|6240.36|6239.66|6234.86|6234.16|4757
1751634000000|2025-07-04 13:00:00|6236.91|6236.21|6240.02|6239.52|6240.65|6240.15|6231.91|6231.41|13174
1751637600000|2025-07-04 14:00:00|6239.77|6239.27|6242.61|6242.11|6244.9|6244.4|6236.6|6236.1|8934
1751641200000|2025-07-04 15:00:00|6242.36|6241.86|6241.89|6241.39|6244.39|6243.89|6237.18|6236.68|8094
1751644800000|2025-07-04 16:00:00|6241.64|6241.14|6236.41|6235.91|6242.41|6241.91|6234.66|6234.16|6340
1751648400000|2025-07-04 17:00:00|6236.82|6235.32|6233.91|6232.41|6239.73|6238.23|6231|6229.5|3
1751652000000|2025-07-04 18:00:00|6234.39|6232.89|6231.48|6229.98|6234.88|6233.38|6230.02|6228.52|0
1751655600000|2025-07-04 19:00:00|6231|6229.5|6230.14|6228.64|6235.85|6234.35|6223.71|6222.21|0
1751839200000|2025-07-06 22:00:00|6253.56|6252.86|6254.25|6253.55|6266.28|6265.58|6252.06|6251.36|11645
1751842800000|2025-07-06 23:00:00|6254.13|6253.43|6254.18|6253.48|6258.91|6258.21|6251.43|6250.73|5033
1751846400000|2025-07-07 00:00:00|6254.87|6254.17|6255.1|6254.4|6258.85|6258.15|6253.05|6252.35|5460
1751850000000|2025-07-07 01:00:00|6254.97|6254.27|6250.86|6250.16|6255.11|6254.41|6244.18|6243.48|8840
1751853600000|2025-07-07 02:00:00|6250.73|6250.03|6251.63|6250.93|6254.75|6254.05|6249.43|6248.73|4389
1751857200000|2025-07-07 03:00:00|6251.61|6250.91|6254.89|6254.19|6255.39|6254.69|6246.93|6246.23|3334
1751860800000|2025-07-07 04:00:00|6254.76|6254.06|6250.83|6250.13|6259.17|6258.47|6249.93|6249.23|3412
1751864400000|2025-07-07 05:00:00|6250.49|6249.79|6250.52|6249.82|6251.93|6251.23|6248.46|6247.76|3411
1751868000000|2025-07-07 06:00:00|6250.56|6249.86|6248.84|6248.14|6250.86|6250.16|6244.71|6244.01|5833
1751871600000|2025-07-07 07:00:00|6249.09|6248.39|6251.39|6250.69|6251.64|6250.94|6245.47|6244.77|6464
1751875200000|2025-07-07 08:00:00|6251.64|6250.94|6248.15|6247.45|6252.66|6251.96|6245.96|6245.26|9690
1751878800000|2025-07-07 09:00:00|6247.74|6247.04|6260.84|6260.14|6260.84|6260.14|6246.66|6245.96|8681
1751882400000|2025-07-07 10:00:00|6260.71|6260.01|6259.16|6258.46|6265.16|6264.46|6258.58|6257.88|9107
1751886000000|2025-07-07 11:00:00|6259.41|6258.71|6264.21|6263.51|6264.74|6264.04|6258.47|6257.77|8563
1751889600000|2025-07-07 12:00:00|6263.71|6263.01|6256.35|6255.65|6269.16|6268.46|6255.21|6254.51|24305
1751893200000|2025-07-07 13:00:00|6256.6|6255.9|6258.96|6258.46|6262.6|6262.1|6250.96|6250.46|115292
1751896800000|2025-07-07 14:00:00|6258.66|6258.16|6243.78|6243.28|6260.35|6259.85|6242.1|6241.6|145107
1751900400000|2025-07-07 15:00:00|6243.72|6243.22|6239.57|6239.07|6246.55|6246.05|6234.07|6233.57|106841
1751904000000|2025-07-07 16:00:00|6239.47|6238.97|6220.15|6219.65|6245.2|6244.7|6214.52|6214.02|204240
1751907600000|2025-07-07 17:00:00|6220.23|6219.73|6222.84|6222.34|6236.69|6236.19|6218.1|6217.6|118281
1751911200000|2025-07-07 18:00:00|6222.99|6222.49|6224.28|6223.78|6226.24|6225.74|6201.23|6200.73|139076
1751914800000|2025-07-07 19:00:00|6224.17|6223.67|6230.69|6230.19|6232.44|6231.94|6216.17|6215.67|195185
1751918400000|2025-07-07 20:00:00|6230.66|6230.16|6217.88|6216.38|6230.86|6230.16|6213.36|6212.66|49887
1751922000000|2025-07-07 21:00:00|6218.07|6216.57|6218.13|6216.63|6220.65|6219.15|6217.16|6215.66|0
1751925600000|2025-07-07 22:00:00|6218.17|6216.67|6217.76|6217.06|6221.88|6221.18|6210.26|6209.56|9324
1751929200000|2025-07-07 23:00:00|6217.88|6217.18|6224.01|6223.31|6224.76|6224.06|6216.88|6216.18|5268
1751932800000|2025-07-08 00:00:00|6223.88|6223.18|6229.26|6228.56|6231.26|6230.56|6219.26|6218.56|8532
1751936400000|2025-07-08 01:00:00|6229.38|6228.68|6227.76|6227.06|6233.01|6232.31|6226.01|6225.31|6470
1751940000000|2025-07-08 02:00:00|6227.63|6226.93|6234.83|6234.13|6235.28|6234.58|6226.56|6225.86|3981
1751943600000|2025-07-08 03:00:00|6234.95|6234.25|6231.24|6230.54|6235.24|6234.54|6229.83|6229.13|2966
1751947200000|2025-07-08 04:00:00|6231.44|6230.74|6231.87|6231.17|6235.21|6234.51|6230.81|6230.11|2461
1751950800000|2025-07-08 05:00:00|6232|6231.3|6236.88|6236.18|6237.06|6236.36|6230.73|6230.03|3799
1751954400000|2025-07-08 06:00:00|6236.92|6236.22|6238.88|6238.18|6239.75|6239.05|6233.63|6232.93|7833
1751958000000|2025-07-08 07:00:00|6238.76|6238.06|6241.6|6240.9|6243.86|6243.16|6233.26|6232.56|10906
1751961600000|2025-07-08 08:00:00|6241.85|6241.15|6238.49|6237.79|6241.92|6241.22|6234.89|6234.19|7572
1751965200000|2025-07-08 09:00:00|6237.99|6237.29|6232.76|6232.06|6239.93|6239.23|6231.87|6231.17|6027
1751968800000|2025-07-08 10:00:00|6233.01|6232.31|6238.51|6237.81|6240.86|6240.16|6229.13|6228.43|8646
1751972400000|2025-07-08 11:00:00|6238.26|6237.56|6237.18|6236.48|6241.63|6240.93|6235.92|6235.22|6916
1751976000000|2025-07-08 12:00:00|6237.05|6236.35|6237.32|6236.62|6239.32|6238.62|6232.06|6231.36|14483
1751979600000|2025-07-08 13:00:00|6237.39|6236.69|6228.63|6228.13|6239.44|6238.74|6227.85|6227.35|110161
1751983200000|2025-07-08 14:00:00|6228.83|6228.33|6226.27|6225.77|6237.38|6236.88|6217.45|6216.95|209384
1751986800000|2025-07-08 15:00:00|6226.29|6225.79|6233.13|6232.63|6234.85|6234.35|6219.01|6218.51|118111
1751990400000|2025-07-08 16:00:00|6233.2|6232.7|6230.47|6229.97|6243.34|6242.84|6226.24|6225.74|141347
1751994000000|2025-07-08 17:00:00|6230.28|6229.78|6233.66|6233.16|6235.53|6235.03|6220.28|6219.78|92590
1751997600000|2025-07-08 18:00:00|6233.57|6233.07|6227.84|6227.34|6235.18|6234.68|6225.18|6224.68|64781
1752001200000|2025-07-08 19:00:00|6227.81|6227.31|6224.97|6224.47|6229.65|6229.15|6222.34|6221.84|152821
1752004800000|2025-07-08 20:00:00|6224.9|6224.4|6226.92|6225.42|6229.1|6228.4|6223.62|6222.92|36825
1752008400000|2025-07-08 21:00:00|6226.83|6225.33|6227.62|6226.12|6227.95|6226.45|6226.62|6225.12|4
1752012000000|2025-07-08 22:00:00|6227.77|6227.07|6228.3|6227.6|6230.87|6230.17|6226.35|6225.65|2824
1752015600000|2025-07-08 23:00:00|6228.9|6228.2|6225.4|6224.7|6231.55|6230.85|6224.15|6223.45|4011
1752019200000|2025-07-09 00:00:00|6224.52|6223.82|6220.5|6219.8|6225.5|6224.8|6217.38|6216.68|5438
1752022800000|2025-07-09 01:00:00|6220.37|6219.67|6223.41|6222.71|6224.16|6223.46|6215.25|6214.55|6241
1752026400000|2025-07-09 02:00:00|6223.53|6222.83|6221.98|6221.28|6225.57|6224.87|6221.89|6221.19|2983
1752030000000|2025-07-09 03:00:00|6222.03|6221.33|6220.59|6219.89|6223.29|6222.59|6219.82|6219.12|2605
1752033600000|2025-07-09 04:00:00|6220.47|6219.77|6223.53|6222.83|6224.3|6223.6|6219.17|6218.47|2889
1752037200000|2025-07-09 05:00:00|6223.63|6222.93|6220.86|6220.16|6224.49|6223.79|6218.84|6218.14|3447
1752040800000|2025-07-09 06:00:00|6220.61|6219.91|6225.8|6225.1|6226.79|6226.09|6215.87|6215.17|6893
1752044400000|2025-07-09 07:00:00|6225.92|6225.22|6226.81|6226.11|6229.71|6229.01|6221.55|6220.85|7323
1752048000000|2025-07-09 08:00:00|6226.68|6225.98|6227.38|6226.68|6229.7|6229|6224.98|6224.28|5972
1752051600000|2025-07-09 09:00:00|6227.32|6226.62|6236|6235.3|6239.17|6238.47|6227.32|6226.62|8749
1752055200000|2025-07-09 10:00:00|6235.31|6234.61|6235.81|6235.11|6237.75|6237.05|6232.06|6231.36|6980
1752058800000|2025-07-09 11:00:00|6235.93|6235.23|6239.83|6239.13|6242.25|6241.55|6234.55|6233.85|8488
1752062400000|2025-07-09 12:00:00|6239.48|6238.78|6242.15|6241.45|6245.5|6244.8|6237.87|6237.17|19543
1752066000000|2025-07-09 13:00:00|6242.25|6241.55|6264.59|6264.09|6269.82|6269.32|6240.75|6240.05|152661
1752069600000|2025-07-09 14:00:00|6264.83|6264.33|6236.34|6235.84|6267.96|6267.46|6232.72|6232.22|259723
1752073200000|2025-07-09 15:00:00|6236.45|6235.95|6241.68|6241.18|6248.06|6247.56|6231.31|6230.81|150431
1752076800000|2025-07-09 16:00:00|6242|6241.5|6242.81|6242.31|6246.61|6246.11|6237.97|6237.47|80371
1752080400000|2025-07-09 17:00:00|6242.63|6242.13|6246.45|6245.95|6250.38|6249.88|6239.36|6238.86|86206
1752084000000|2025-07-09 18:00:00|6246.21|6245.71|6256.24|6255.74|6257.78|6257.28|6245.94|6245.44|78263
1752087600000|2025-07-09 19:00:00|6256.16|6255.66|6262.47|6261.97|6264.34|6263.84|6253.17|6252.67|139779
1752091200000|2025-07-09 20:00:00|6261.58|6261.08|6260.48|6258.98|6264.33|6263.63|6256.51|6255.81|50305
1752094800000|2025-07-09 21:00:00|6260.58|6259.08|6261.78|6260.28|6262.45|6260.95|6260.18|6258.68|0
1752098400000|2025-07-09 22:00:00|6261.79|6260.29|6264.68|6263.98|6266.87|6266.17|6258.5|6257.8|5002
1752102000000|2025-07-09 23:00:00|6264.73|6264.03|6257.92|6257.22|6265.06|6264.36|6257.82|6257.12|4017
1752105600000|2025-07-10 00:00:00|6258.34|6257.64|6251.43|6250.73|6258.34|6257.64|6250.93|6250.23|6854
1752109200000|2025-07-10 01:00:00|6251.68|6250.98|6247.83|6247.13|6253.04|6252.34|6247.25|6246.55|7335
1752112800000|2025-07-10 02:00:00|6247.84|6247.14|6253.22|6252.52|6254.42|6253.72|6247.84|6247.14|3823
1752116400000|2025-07-10 03:00:00|6252.72|6252.02|6248.55|6247.85|6253.06|6252.36|6246.17|6245.47|4692
1752120000000|2025-07-10 04:00:00|6248.43|6247.73|6247.64|6246.94|6248.84|6248.14|6246.23|6245.53|2973
1752123600000|2025-07-10 05:00:00|6247.77|6247.07|6249.1|6248.4|6249.88|6249.18|6245.46|6244.76|3994
1752127200000|2025-07-10 06:00:00|6248.97|6248.27|6246.43|6245.73|6249.84|6249.14|6243.5|6242.8|7097
1752130800000|2025-07-10 07:00:00|6246.68|6245.98|6249.63|6248.93|6251.17|6250.47|6243.28|6242.58|10294
1752134400000|2025-07-10 08:00:00|6249.88|6249.18|6255.71|6255.01|6257.16|6256.46|6248.73|6248.03|8164
1752138000000|2025-07-10 09:00:00|6255.96|6255.26|6253.89|6253.19|6257.18|6256.48|6249.73|6249.03|7083
1752141600000|2025-07-10 10:00:00|6253.51|6252.81|6257.82|6257.12|6259.18|6258.48|6252.35|6251.65|5105
1752145200000|2025-07-10 11:00:00|6257.57|6256.87|6264.25|6263.55|6266.78|6266.08|6256.68|6255.98|10874
1752148800000|2025-07-10 12:00:00|6264|6263.3|6258.1|6257.4|6264.93|6264.23|6255.23|6254.53|18425
1752152400000|2025-07-10 13:00:00|6257.91|6257.21|6255.96|6255.46|6265.15|6264.65|6253.21|6252.71|113244
1752156000000|2025-07-10 14:00:00|6255.91|6255.41|6270.41|6269.91|6272.89|6272.39|6252.29|6251.79|166247
1752159600000|2025-07-10 15:00:00|6270.27|6269.77|6279|6278.5|6280.02|6279.52|6270.02|6269.52|105188
1752163200000|2025-07-10 16:00:00|6278.66|6278.16|6277.13|6276.63|6279.79|6279.29|6272.08|6271.58|73725
1752166800000|2025-07-10 17:00:00|6277.17|6276.67|6288.18|6287.68|6289.94|6289.44|6277.17|6276.67|72848
1752170400000|2025-07-10 18:00:00|6287.87|6287.37|6284.73|6284.23|6290.6|6290.1|6282.66|6282.16|62278
1752174000000|2025-07-10 19:00:00|6284.61|6284.11|6279.9|6279.4|6288.47|6287.97|6274.23|6273.73|151922
1752177600000|2025-07-10 20:00:00|6279.89|6279.39|6277.16|6275.66|6280.93|6280.23|6274.84|6274.14|37658
1752181200000|2025-07-10 21:00:00|6277.2|6275.7|6279.55|6278.05|6280.27|6278.77|6276.82|6275.32|0
1752184800000|2025-07-10 22:00:00|6279.44|6277.94|6285.57|6284.87|6286.14|6285.44|6278.59|6277.89|5645
1752188400000|2025-07-10 23:00:00|6285.88|6285.18|6287.46|6286.76|6287.86|6287.16|6284.38|6283.68|2939
1752192000000|2025-07-11 00:00:00|6287.57|6286.87|6250.51|6249.81|6287.82|6287.12|6241.94|6241.24|53910
1752195600000|2025-07-11 01:00:00|6250.5|6249.8|6257.27|6256.57|6260.01|6259.31|6245.71|6245.01|13615
1752199200000|2025-07-11 02:00:00|6257.02|6256.32|6261.19|6260.49|6261.77|6261.07|6255.57|6254.87|5785
1752202800000|2025-07-11 03:00:00|6261.44|6260.74|6267|6266.3|6267.3|6266.6|6260.81|6260.11|5558
1752206400000|2025-07-11 04:00:00|6266.92|6266.22|6267.32|6266.62|6269.5|6268.8|6265.01|6264.31|3971
1752210000000|2025-07-11 05:00:00|6267.19|6266.49|6260.23|6259.53|6268.52|6267.82|6260.23|6259.53|5104
1752213600000|2025-07-11 06:00:00|6260.48|6259.78|6264.1|6263.4|6267.35|6266.65|6260.2|6259.5|6134
1752217200000|2025-07-11 07:00:00|6264.15|6263.45|6248.81|6248.11|6266.43|6265.73|6247.72|6247.02|17688
1752220800000|2025-07-11 08:00:00|6249.31|6248.61|6248.76|6248.06|6252.02|6251.32|6242.69|6241.99|15990
1752224400000|2025-07-11 09:00:00|6248.66|6247.96|6238.51|6237.81|6251.5|6250.8|6236.82|6236.12|11017
1752228000000|2025-07-11 10:00:00|6238.38|6237.68|6237.98|6237.28|6243.98|6243.28|6234.87|6234.17|12843
1752231600000|2025-07-11 11:00:00|6238.73|6238.03|6248.47|6247.77|6252.79|6252.09|6237.54|6236.84|16068
1752235200000|2025-07-11 12:00:00|6248.22|6247.52|6247.32|6246.62|6251.18|6250.48|6242.08|6241.38|19710
1752238800000|2025-07-11 13:00:00|6247.2|6246.5|6254.68|6254.18|6256.57|6256.07|6236.65|6236.15|134626
1752242400000|2025-07-11 14:00:00|6254.43|6253.93|6260.35|6259.85|6265.84|6265.34|6251.87|6251.37|130965
1752246000000|2025-07-11 15:00:00|6260.13|6259.63|6259.69|6259.19|6268.17|6267.67|6248.55|6248.05|120723
1752249600000|2025-07-11 16:00:00|6259.57|6259.07|6265.14|6264.64|6266.04|6265.54|6253.08|6252.58|81058
1752253200000|2025-07-11 17:00:00|6264.77|6264.27|6266.62|6266.12|6267.46|6266.96|6258.87|6258.37|74890
1752256800000|2025-07-11 18:00:00|6266.55|6266.05|6265.3|6264.8|6270.17|6269.67|6262.38|6261.88|75619
1752260400000|2025-07-11 19:00:00|6265.31|6264.81|6256.53|6256.03|6268.8|6268.3|6252.34|6251.84|195764
1752264000000|2025-07-11 20:00:00|6256.52|6256.02|6252.19|6250.69|6257.83|6257.13|6250.39|6249.69|40632
1752444000000|2025-07-13 22:00:00|6225.86|6225.16|6236.59|6235.89|6238.22|6237.52|6223.56|6222.86|16341
1752447600000|2025-07-13 23:00:00|6236.46|6235.76|6233.92|6233.22|6237.29|6236.59|6226.55|6225.85|9210
1752451200000|2025-07-14 00:00:00|6234.17|6233.47|6230.07|6229.37|6236.58|6235.88|6229.69|6228.99|7198
1752454800000|2025-07-14 01:00:00|6230.09|6229.39|6230.46|6229.76|6232.35|6231.65|6227.29|6226.59|5683
1752458400000|2025-07-14 02:00:00|6230.33|6229.63|6229.84|6229.14|6233.38|6232.68|6229.58|6228.88|3722
1752462000000|2025-07-14 03:00:00|6229.71|6229.01|6232.3|6231.6|6233.08|6232.38|6228.23|6227.53|2915
1752465600000|2025-07-14 04:00:00|6232.42|6231.72|6229.65|6228.95|6233.12|6232.42|6229.57|6228.87|2300
1752469200000|2025-07-14 05:00:00|6229.77|6229.07|6223.24|6222.54|6232.38|6231.68|6222.7|6222|4593
1752472800000|2025-07-14 06:00:00|6223.29|6222.59|6225.48|6224.78|6227.37|6226.67|6220.19|6219.49|7448
1752476400000|2025-07-14 07:00:00|6225.23|6224.53|6235.44|6234.74|6236.68|6235.98|6218.51|6217.81|13022
1752480000000|2025-07-14 08:00:00|6235.62|6234.92|6238.13|6237.43|6239.94|6239.24|6231.72|6231.02|8983
1752483600000|2025-07-14 09:00:00|6238.06|6237.36|6242.32|6241.62|6242.84|6242.14|6236.21|6235.51|5820
1752487200000|2025-07-14 10:00:00|6242.44|6241.74|6238.91|6238.21|6243.1|6242.4|6237.25|6236.55|5226
1752490800000|2025-07-14 11:00:00|6239.66|6238.96|6240.21|6239.51|6244.26|6243.56|6235.62|6234.92|10742
1752494400000|2025-07-14 12:00:00|6239.71|6239.01|6241.84|6241.14|6244.48|6243.78|6238.71|6238.01|12346
1752498000000|2025-07-14 13:00:00|6241.71|6241.01|6248.37|6247.87|6256.23|6255.73|6238.49|6237.79|139085
1752501600000|2025-07-14 14:00:00|6248.59|6248.09|6256.93|6256.43|6258.91|6258.41|6243.9|6243.4|148552
1752505200000|2025-07-14 15:00:00|6256.7|6256.2|6261.61|6261.11|6265.68|6265.18|6254.72|6254.22|107579
1752508800000|2025-07-14 16:00:00|6261.65|6261.15|6264.61|6264.11|6266.62|6266.12|6258.13|6257.63|62492
1752512400000|2025-07-14 17:00:00|6264.69|6264.19|6268.28|6267.78|6272.04|6271.54|6264.69|6264.19|64945
1752516000000|2025-07-14 18:00:00|6268.41|6267.91|6271.16|6270.66|6273.48|6272.98|6267.9|6267.4|52756
1752519600000|2025-07-14 19:00:00|6271.06|6270.56|6268.98|6268.48|6273.04|6272.54|6264.8|6264.3|155228
1752523200000|2025-07-14 20:00:00|6268.39|6267.89|6268.02|6266.52|6269.83|6269.13|6265.03|6264.33|31113
1752526800000|2025-07-14 21:00:00|6267.97|6266.47|6268.7|6267.2|6270.17|6268.67|6266.77|6265.27|1
1752530400000|2025-07-14 22:00:00|6268.66|6267.16|6260.9|6260.2|6268.66|6267.18|6260.37|6259.67|5326
1752534000000|2025-07-14 23:00:00|6261.15|6260.45|6263.06|6262.36|6264.31|6263.61|6259.88|6259.18|2509
1752537600000|2025-07-15 00:00:00|6263.31|6262.61|6261.97|6261.27|6265.29|6264.59|6260.21|6259.51|4440
1752541200000|2025-07-15 01:00:00|6261.84|6261.14|6286.17|6285.47|6294.43|6293.73|6260.2|6259.5|17909
1752544800000|2025-07-15 02:00:00|6286.29|6285.59|6270.64|6269.94|6289.71|6289.01|6267.02|6266.32|14919
1752548400000|2025-07-15 03:00:00|6270.39|6269.69|6275.65|6274.95|6277.71|6277.01|6267.41|6266.71|6405
1752552000000|2025-07-15 04:00:00|6275.69|6274.99|6281.65|6280.95|6282.39|6281.69|6274.6|6273.9|4350
1752555600000|2025-07-15 05:00:00|6281.77|6281.07|6288.88|6288.18|6292.06|6291.36|6281.13|6280.43|7830
1752559200000|2025-07-15 06:00:00|6289|6288.3|6288.81|6288.11|6290.96|6290.26|6285.48|6284.78|5904
1752562800000|2025-07-15 07:00:00|6288.69|6287.99|6288.22|6287.52|6290.27|6289.57|6284.24|6283.54|9569
1752566400000|2025-07-15 08:00:00|6288.34|6287.64|6287.81|6287.11|6291.32|6290.62|6284.51|6283.81|12169
1752570000000|2025-07-15 09:00:00|6287.85|6287.15|6293.15|6292.45|6293.87|6293.17|6286.56|6285.86|10366
1752573600000|2025-07-15 10:00:00|6292.9|6292.2|6293.96|6293.26|6299.94|6299.24|6290.9|6290.2|14032
1752577200000|2025-07-15 11:00:00|6293.71|6293.01|6292.2|6291.5|6299.12|6298.42|6288.93|6288.23|17867
1752580800000|2025-07-15 12:00:00|6292.45|6291.75|6293.89|6293.19|6301.78|6301.08|6284.28|6283.58|53803
1752584400000|2025-07-15 13:00:00|6294.14|6293.44|6278.18|6277.68|6300.82|6300.12|6277.19|6276.69|164904
1752588000000|2025-07-15 14:00:00|6278.13|6277.63|6260.22|6259.72|6285.69|6285.19|6259.36|6258.86|203414
1752591600000|2025-07-15 15:00:00|6260.11|6259.61|6269.34|6268.84|6275.11|6274.61|6260.11|6259.61|141607
1752595200000|2025-07-15 16:00:00|6269.47|6268.97|6253.55|6253.05|6271.06|6270.56|6251.2|6250.7|110495
1752598800000|2025-07-15 17:00:00|6253.66|6253.16|6267.28|6266.78|6267.75|6267.25|6250.96|6250.46|84808
1752602400000|2025-07-15 18:00:00|6267.13|6266.63|6254.17|6253.67|6269.93|6269.43|6253.94|6253.44|91962
1752606000000|2025-07-15 19:00:00|6254.15|6253.65|6242.42|6241.92|6259.27|6258.77|6241.5|6241|183863
1752609600000|2025-07-15 20:00:00|6242.61|6241.91|6233.96|6232.46|6244.35|6243.65|6231.78|6231.08|62675
1752613200000|2025-07-15 21:00:00|6234.28|6232.78|6234.12|6232.62|6235.47|6233.97|6233.73|6232.23|0
1752616800000|2025-07-15 22:00:00|6234.14|6232.64|6230.97|6230.27|6237.55|6236.85|6224.5|6223.8|9663
1752620400000|2025-07-15 23:00:00|6231|6230.3|6232.66|6231.96|6234.25|6233.55|6225.66|6224.96|5335
1752624000000|2025-07-16 00:00:00|6232.78|6232.08|6232.62|6231.92|6233.79|6233.09|6225.88|6225.18|6360
1752627600000|2025-07-16 01:00:00|6232.87|6232.17|6237.43|6236.73|6238.23|6237.53|6232.37|6231.67|6538
1752631200000|2025-07-16 02:00:00|6237.47|6236.77|6233.76|6233.06|6238.04|6237.34|6232.12|6231.42|3105
1752634800000|2025-07-16 03:00:00|6233.85|6233.15|6233.54|6232.84|6236.97|6236.27|6233.53|6232.83|2758
1752638400000|2025-07-16 04:00:00|6233.66|6232.96|6234.79|6234.09|6237.63|6236.93|6233.53|6232.83|2529
1752642000000|2025-07-16 05:00:00|6235.67|6234.97|6232.14|6231.44|6239.74|6239.04|6229.24|6228.54|7224
1752645600000|2025-07-16 06:00:00|6232.01|6231.31|6225.68|6224.98|6232.79|6232.09|6224.57|6223.87|6055
1752649200000|2025-07-16 07:00:00|6225.43|6224.73|6232.04|6231.34|6232.31|6231.61|6218.05|6217.35|14333
1752652800000|2025-07-16 08:00:00|6232.16|6231.46|6238.88|6238.18|6241.31|6240.61|6229.87|6229.17|9499
1752656400000|2025-07-16 09:00:00|6238.91|6238.21|6239.24|6238.54|6239.95|6239.25|6233.76|6233.06|6126
1752660000000|2025-07-16 10:00:00|6239.36|6238.66|6240.79|6240.09|6242.79|6242.09|6237.2|6236.5|6995
1752663600000|2025-07-16 11:00:00|6240.54|6239.84|6243.28|6242.58|6243.8|6243.1|6237.46|6236.76|11687
1752667200000|2025-07-16 12:00:00|6243.53|6242.83|6257.2|6256.5|6260.17|6259.47|6241.35|6240.65|37856
1752670800000|2025-07-16 13:00:00|6257.23|6256.53|6242.42|6241.92|6261.99|6261.49|6241.52|6241.02|152469
1752674400000|2025-07-16 14:00:00|6242.36|6241.86|6242.84|6242.34|6254.63|6254.13|6236.49|6235.99|228082
1752678000000|2025-07-16 15:00:00|6242.77|6242.27|6240.95|6240.45|6254.6|6254.1|6201.31|6200.81|414693
1752681600000|2025-07-16 16:00:00|6240.81|6240.31|6252.29|6251.79|6252.62|6252.12|6231.63|6231.13|118626
1752685200000|2025-07-16 17:00:00|6251.93|6251.43|6252.06|6251.56|6258.66|6258.16|6249.91|6249.41|86862
1752688800000|2025-07-16 18:00:00|6252.03|6251.53|6264.55|6264.05|6264.96|6264.46|6248.46|6247.96|78404
1752692400000|2025-07-16 19:00:00|6264.24|6263.74|6263.28|6262.78|6268.47|6267.97|6259.17|6258.67|154005
1752696000000|2025-07-16 20:00:00|6263.23|6262.73|6259.8|6258.3|6263.23|6262.73|6257.17|6256.47|41725
1752699600000|2025-07-16 21:00:00|6259.48|6257.98|6261.36|6259.86|6261.85|6260.35|6259.41|6257.91|0
1752703200000|2025-07-16 22:00:00|6261.39|6259.89|6253.37|6252.67|6261.39|6260.46|6252.2|6251.5|6640
1752706800000|2025-07-16 23:00:00|6253.62|6252.92|6254.12|6253.42|6255.32|6254.62|6251.89|6251.19|3091
1752710400000|2025-07-17 00:00:00|6253.99|6253.29|6257.22|6256.52|6257.91|6257.21|6250.93|6250.23|5817
1752714000000|2025-07-17 01:00:00|6257.09|6256.39|6252.65|6251.95|6258.41|6257.71|6251.05|6250.35|4522
1752717600000|2025-07-17 02:00:00|6252.63|6251.93|6251.13|6250.43|6252.63|6251.93|6249.6|6248.9|2682
1752721200000|2025-07-17 03:00:00|6251.11|6250.41|6253.24|6252.54|6253.64|6252.94|6249.07|6248.37|2494
1752724800000|2025-07-17 04:00:00|6253.14|6252.44|6254.03|6253.33|6254.36|6253.66|6251.08|6250.38|2036
1752728400000|2025-07-17 05:00:00|6254.06|6253.36|6261.68|6260.98|6264.81|6264.11|6253.89|6253.19|7045
1752732000000|2025-07-17 06:00:00|6261.74|6261.04|6268.97|6268.27|6271.9|6271.2|6261.59|6260.89|8621
1752735600000|2025-07-17 07:00:00|6269.06|6268.36|6264.77|6264.07|6270.22|6269.52|6262.8|6262.1|9040
1752739200000|2025-07-17 08:00:00|6264.66|6263.96|6266.26|6265.56|6268.55|6267.85|6262.7|6262|7826
1752742800000|2025-07-17 09:00:00|6266.38|6265.68|6268.16|6267.46|6271.91|6271.21|6266.28|6265.58|5415
1752746400000|2025-07-17 10:00:00|6268.03|6267.33|6263.78|6263.08|6269.33|6268.63|6263.16|6262.46|6298
1752750000000|2025-07-17 11:00:00|6263.46|6262.76|6260.09|6259.39|6264.39|6263.69|6258.3|6257.6|11477
1752753600000|2025-07-17 12:00:00|6259.84|6259.14|6274.52|6273.82|6275.79|6275.09|6258.18|6257.48|30439
1752757200000|2025-07-17 13:00:00|6274.55|6273.85|6279.42|6278.92|6283.6|6283.1|6262.94|6262.44|133798
1752760800000|2025-07-17 14:00:00|6279.7|6279.2|6279.59|6279.09|6284.05|6283.55|6270.21|6269.71|149475
1752764400000|2025-07-17 15:00:00|6279.8|6279.3|6293.5|6293|6294.24|6293.74|6279.55|6279.05|104568
1752768000000|2025-07-17 16:00:00|6293.06|6292.56|6289.76|6289.26|6296.17|6295.67|6286.39|6285.89|81433
1752771600000|2025-07-17 17:00:00|6289.9|6289.4|6295.6|6295.1|6295.85|6295.35|6288.11|6287.61|63939
1752775200000|2025-07-17 18:00:00|6295.49|6294.99|6300.65|6300.15|6302.82|6302.32|6292.11|6291.61|73412
1752778800000|2025-07-17 19:00:00|6300.61|6300.11|6301.28|6300.78|6305.59|6305.09|6297.45|6296.95|214902
1752782400000|2025-07-17 20:00:00|6300.89|6300.39|6302.11|6300.61|6304.72|6304.02|6298.24|6297.54|47619
1752786000000|2025-07-17 21:00:00|6302.06|6300.56|6304.56|6303.06|6304.93|6303.43|6301.65|6300.15|0
1752789600000|2025-07-17 22:00:00|6303.32|6302.62|6304.21|6303.51|6305.36|6304.66|6300.45|6299.75|3771
1752793200000|2025-07-17 23:00:00|6304.16|6303.46|6310.89|6310.19|6312.8|6312.1|6303.81|6303.11|5465
1752796800000|2025-07-18 00:00:00|6310.87|6310.17|6309.03|6308.33|6312.57|6311.87|6308.09|6307.39|4451
1752800400000|2025-07-18 01:00:00|6308.78|6308.08|6308.26|6307.56|6310.69|6309.99|6307.31|6306.61|3327
1752804000000|2025-07-18 02:00:00|6308.38|6307.68|6312.12|6311.42|6313.98|6313.28|6306.84|6306.14|3312
1752807600000|2025-07-18 03:00:00|6312.37|6311.67|6312.21|6311.51|6314.45|6313.75|6310.82|6310.12|4046
1752811200000|2025-07-18 04:00:00|6312.3|6311.6|6312.9|6312.2|6313.69|6312.99|6310.98|6310.28|2509
1752814800000|2025-07-18 05:00:00|6313.15|6312.45|6317.98|6317.28|6318.51|6317.81|6312.69|6311.99|5042
1752818400000|2025-07-18 06:00:00|6317.85|6317.15|6315.83|6315.13|6318.9|6318.2|6314.73|6314.03|5865
1752822000000|2025-07-18 07:00:00|6315.97|6315.27|6308.28|6307.58|6316.95|6316.25|6307.23|6306.53|11668
1752825600000|2025-07-18 08:00:00|6308.18|6307.48|6310.97|6310.27|6312.72|6312.02|6307.82|6307.12|7117
1752829200000|2025-07-18 09:00:00|6310.84|6310.14|6310.1|6309.4|6312.5|6311.8|6309.37|6308.67|4931
1752832800000|2025-07-18 10:00:00|6310.23|6309.53|6304.99|6304.29|6310.76|6310.06|6302.65|6301.95|8226
1752836400000|2025-07-18 11:00:00|6305.24|6304.54|6305.4|6304.7|6307.26|6306.56|6301.72|6301.02|10779
1752840000000|2025-07-18 12:00:00|6305.52|6304.82|6309.64|6308.94|6310.64|6309.94|6304.49|6303.79|20255
1752843600000|2025-07-18 13:00:00|6309.71|6309.01|6308|6307.5|6315.31|6314.61|6305.69|6305.19|136565
1752847200000|2025-07-18 14:00:00|6307.57|6307.07|6291.96|6291.46|6314.19|6313.69|6291.87|6291.37|168586
1752850800000|2025-07-18 15:00:00|6291.81|6291.31|6301.91|6301.41|6302.55|6302.05|6289.69|6289.19|101560
1752854400000|2025-07-18 16:00:00|6301.84|6301.34|6287.6|6287.1|6302.26|6301.76|6285.61|6285.11|132643
1752858000000|2025-07-18 17:00:00|6287.54|6287.04|6291.45|6290.95|6296.16|6295.66|6285.15|6284.65|89480
1752861600000|2025-07-18 18:00:00|6291.24|6290.74|6292.96|6292.46|6294.93|6294.43|6288.37|6287.87|65137
1752865200000|2025-07-18 19:00:00|6292.79|6292.29|6296.28|6295.78|6298.35|6297.85|6290.74|6290.24|143322
1752868800000|2025-07-18 20:00:00|6296.13|6295.63|6296.92|6295.42|6297.23|6296.53|6294.44|6293.74|39146
1752872400000|2025-07-18 21:00:00|6296.9|6295.4|6296.9|6295.4|6296.9|6295.4|6296.9|6295.4|1
1753048800000|2025-07-20 22:00:00|6296.31|6295.61|6300.57|6299.87|6301.69|6300.99|6292.14|6291.44|6743
1753052400000|2025-07-20 23:00:00|6300.59|6299.89|6305.17|6304.47|6305.25|6304.55|6298.59|6297.89|3627
1753056000000|2025-07-21 00:00:00|6305.19|6304.49|6303.82|6303.12|6305.99|6305.29|6303.48|6302.78|3020
1753059600000|2025-07-21 01:00:00|6303.83|6303.13|6303.98|6303.28|6307.29|6306.59|6303.49|6302.79|3991
1753063200000|2025-07-21 02:00:00|6303.85|6303.15|6303.23|6302.53|6305.18|6304.48|6302.51|6301.81|2222
1753066800000|2025-07-21 03:00:00|6303.3|6302.6|6301.7|6301|6304.51|6303.81|6300.6|6299.9|2008
1753070400000|2025-07-21 04:00:00|6301.65|6300.95|6305.42|6304.72|6305.64|6304.94|6301.34|6300.64|1918
1753074000000|2025-07-21 05:00:00|6305.5|6304.8|6304.4|6303.7|6306.23|6305.53|6303.2|6302.5|2321
1753077600000|2025-07-21 06:00:00|6304.46|6303.76|6308.62|6307.92|6312.08|6311.38|6303.66|6302.96|6167
1753081200000|2025-07-21 07:00:00|6308.74|6308.04|6311.21|6310.51|6313.78|6313.08|6308.62|6307.92|6880
1753084800000|2025-07-21 08:00:00|6311.31|6310.61|6313.88|6313.18|6316.17|6315.47|6311.31|6310.61|8435
1753088400000|2025-07-21 09:00:00|6313.86|6313.16|6313.33|6312.63|6315.35|6314.65|6312.56|6311.86|3596
1753092000000|2025-07-21 10:00:00|6313.58|6312.88|6312.64|6311.94|6316.48|6315.78|6310.44|6309.74|6639
1753095600000|2025-07-21 11:00:00|6312.39|6311.69|6311.42|6310.72|6313.84|6313.14|6310.34|6309.64|9001
1753099200000|2025-07-21 12:00:00|6311.35|6310.65|6304.97|6304.27|6312.49|6311.79|6304.06|6303.36|14677
1753102800000|2025-07-21 13:00:00|6304.99|6304.29|6327.1|6326.6|6328.43|6327.93|6302.5|6301.8|124118
1753106400000|2025-07-21 14:00:00|6327.03|6326.53|6330.94|6330.44|6335.29|6334.79|6325.03|6324.53|123270
1753110000000|2025-07-21 15:00:00|6331.17|6330.67|6332.86|6332.36|6336.71|6336.21|6329.93|6329.43|78024
1753113600000|2025-07-21 16:00:00|6332.95|6332.45|6333.73|6333.23|6334.54|6334.04|6325.87|6325.37|78070
1753117200000|2025-07-21 17:00:00|6333.86|6333.36|6332.3|6331.8|6336.49|6335.99|6331.88|6331.38|49637
1753120800000|2025-07-21 18:00:00|6332.47|6331.97|6324.89|6324.39|6333.45|6332.95|6324.25|6323.75|75654
1753124400000|2025-07-21 19:00:00|6324.84|6324.34|6309.32|6308.82|6325.11|6324.61|6304.42|6303.92|239601
1753128000000|2025-07-21 20:00:00|6309.19|6308.69|6312.39|6310.89|6312.39|6311.55|6306.88|6306.18|43025
1753131600000|2025-07-21 21:00:00|6312.35|6310.85|6312.9|6311.4|6313.37|6311.87|6312.35|6310.85|0
1753135200000|2025-07-21 22:00:00|6312.88|6311.38|6311.42|6310.72|6313.74|6313.04|6310.58|6309.88|3530
1753138800000|2025-07-21 23:00:00|6311.46|6310.76|6312.55|6311.85|6313.3|6312.6|6310.41|6309.71|2456
1753142400000|2025-07-22 00:00:00|6312.42|6311.72|6311.74|6311.04|6315.49|6314.79|6311.14|6310.44|5007
1753146000000|2025-07-22 01:00:00|6311.49|6310.79|6315.41|6314.71|6316.55|6315.85|6310.72|6310.02|5682
1753149600000|2025-07-22 02:00:00|6315.5|6314.8|6311.48|6310.78|6315.75|6315.05|6310.59|6309.89|2775
1753153200000|2025-07-22 03:00:00|6311.73|6311.03|6308.93|6308.23|6312.6|6311.9|6308.11|6307.41|3830
1753156800000|2025-07-22 04:00:00|6308.97|6308.27|6305.79|6305.09|6309.45|6308.75|6304.26|6303.56|4758
1753160400000|2025-07-22 05:00:00|6305.54|6304.84|6306.05|6305.35|6306.54|6305.84|6303.74|6303.04|3985
1753164000000|2025-07-22 06:00:00|6306.17|6305.47|6305.97|6305.27|6307.07|6306.37|6303.71|6303.01|3533
1753167600000|2025-07-22 07:00:00|6305.72|6305.02|6303.46|6302.76|6311|6310.3|6300.68|6299.98|12212
1753171200000|2025-07-22 08:00:00|6303.34|6302.64|6301.51|6300.81|6308.25|6307.55|6299.25|6298.55|13599
1753174800000|2025-07-22 09:00:00|6301.5|6300.8|6302.07|6301.37|6303.31|6302.61|6299.62|6298.92|6909
1753178400000|2025-07-22 10:00:00|6302.19|6301.49|6304.23|6303.53|6305.05|6304.35|6301.18|6300.48|7743
1753182000000|2025-07-22 11:00:00|6304.31|6303.61|6310.3|6309.6|6310.81|6310.11|6301.37|6300.67|16388
1753185600000|2025-07-22 12:00:00|6310.05|6309.35|6312.37|6311.67|6313.28|6312.58|6307.88|6307.18|14328
1753189200000|2025-07-22 13:00:00|6312.12|6311.42|6288.97|6288.47|6313.32|6312.71|6282.06|6281.56|191687
1753192800000|2025-07-22 14:00:00|6288.61|6288.11|6300.02|6299.52|6301.1|6300.6|6282.02|6281.52|190581
1753196400000|2025-07-22 15:00:00|6300.04|6299.54|6297.11|6296.61|6301.57|6301.07|6293.55|6293.05|94611
1753200000000|2025-07-22 16:00:00|6296.77|6296.27|6299.08|6298.58|6302.01|6301.51|6290.73|6290.23|88401
1753203600000|2025-07-22 17:00:00|6299.01|6298.51|6304.18|6303.68|6312.56|6312.06|6297.98|6297.48|96191
1753207200000|2025-07-22 18:00:00|6304.24|6303.74|6314.28|6313.78|6316.41|6315.91|6295.61|6295.11|105928
1753210800000|2025-07-22 19:00:00|6314.05|6313.55|6308.7|6308.2|6316.78|6316.28|6308.17|6307.67|166996
1753214400000|2025-07-22 20:00:00|6308.62|6308.12|6311.01|6309.51|6311.1|6309.89|6306.22|6305.52|51548
1753218000000|2025-07-22 21:00:00|6310.37|6308.87|6311.27|6309.77|6311.72|6310.22|6310.37|6308.87|0
1753221600000|2025-07-22 22:00:00|6311.29|6309.79|6308.93|6308.23|6314.34|6313.64|6307.34|6306.64|4091
1753225200000|2025-07-22 23:00:00|6309.05|6308.35|6325.98|6325.28|6327.42|6326.72|6308.71|6308.01|15097
1753228800000|2025-07-23 00:00:00|6326.23|6325.53|6315.22|6314.52|6326.98|6326.28|6314.26|6313.56|9935
1753232400000|2025-07-23 01:00:00|6314.97|6314.27|6324.92|6324.22|6325.23|6324.53|6313.46|6312.76|6643
1753236000000|2025-07-23 02:00:00|6325.13|6324.43|6324.51|6323.81|6325.29|6324.59|6320.36|6319.66|4359
1753239600000|2025-07-23 03:00:00|6324.45|6323.75|6323.16|6322.46|6327.29|6326.59|6321.67|6320.97|4150
1753243200000|2025-07-23 04:00:00|6323.03|6322.33|6326.53|6325.83|6327.01|6326.31|6321.47|6320.77|3470
1753246800000|2025-07-23 05:00:00|6326.28|6325.58|6326.52|6325.82|6328.37|6327.67|6325.42|6324.72|4544
1753250400000|2025-07-23 06:00:00|6326.77|6326.07|6328.66|6327.96|6329.35|6328.65|6324.22|6323.52|5861
1753254000000|2025-07-23 07:00:00|6328.78|6328.08|6325.81|6325.11|6331.43|6330.73|6324.17|6323.47|12340
1753257600000|2025-07-23 08:00:00|6325.68|6324.98|6335.43|6334.73|6336.09|6335.39|6325.02|6324.32|13479
1753261200000|2025-07-23 09:00:00|6335.18|6334.48|6335.65|6334.95|6337.55|6336.85|6332.08|6331.38|8970
1753264800000|2025-07-23 10:00:00|6335.66|6334.96|6334.24|6333.54|6338.45|6337.75|6333.9|6333.2|8547
1753268400000|2025-07-23 11:00:00|6334.49|6333.79|6333.71|6333.01|6334.7|6334|6327.86|6327.16|15489
1753272000000|2025-07-23 12:00:00|6333.58|6332.88|6333.38|6332.68|6336.42|6335.72|6330.75|6330.05|15922
1753275600000|2025-07-23 13:00:00|6333.13|6332.43|6320.2|6319.7|6338.81|6338.11|6318.7|6318.2|140964
1753279200000|2025-07-23 14:00:00|6320.54|6320.04|6327.59|6327.09|6328.7|6328.2|6317.58|6317.08|123518
1753282800000|2025-07-23 15:00:00|6327.49|6326.99|6341.66|6341.16|6348.85|6348.35|6323.73|6323.23|169330
1753286400000|2025-07-23 16:00:00|6341.39|6340.89|6339.39|6338.89|6346.89|6346.39|6333.81|6333.31|125093
1753290000000|2025-07-23 17:00:00|6339.33|6338.83|6345.92|6345.42|6349.73|6349.23|6336.02|6335.52|106951
1753293600000|2025-07-23 18:00:00|6345.56|6345.06|6353.55|6353.05|6358.03|6357.53|6345.56|6345.06|97838
1753297200000|2025-07-23 19:00:00|6353.4|6352.9|6362.72|6362.22|6362.97|6362.47|6350.25|6349.75|185272
1753300800000|2025-07-23 20:00:00|6362.67|6362.17|6370.43|6368.93|6370.85|6370.15|6356.19|6355.49|68781
1753304400000|2025-07-23 21:00:00|6370.38|6368.88|6367.84|6366.34|6372.49|6370.99|6366.6|6365.1|0
1753308000000|2025-07-23 22:00:00|6367.98|6367.28|6365.69|6364.99|6369.29|6368.59|6365.02|6364.32|6192
1753311600000|2025-07-23 23:00:00|6365.79|6365.09|6368.11|6367.41|6369.34|6368.64|6365.51|6364.81|2714
1753315200000|2025-07-24 00:00:00|6368.12|6367.42|6366.13|6365.43|6368.84|6368.14|6364.91|6364.21|4254
1753318800000|2025-07-24 01:00:00|6366.12|6365.42|6369.63|6368.93|6371.16|6370.46|6365.62|6364.92|4488
1753322400000|2025-07-24 02:00:00|6369.7|6369|6369.62|6368.92|6371.08|6370.38|6368.7|6368|2920
1753326000000|2025-07-24 03:00:00|6369.37|6368.67|6364.63|6363.93|6369.49|6368.79|6364.17|6363.47|3432
1753329600000|2025-07-24 04:00:00|6364.88|6364.18|6365.75|6365.05|6366.48|6365.78|6363.76|6363.06|2650
1753333200000|2025-07-24 05:00:00|6365.71|6365.01|6363.36|6362.66|6366.68|6365.98|6363.18|6362.48|2822
1753336800000|2025-07-24 06:00:00|6363.48|6362.78|6361.21|6360.51|6367.7|6367|6360.78|6360.08|6366
1753340400000|2025-07-24 07:00:00|6361.23|6360.53|6360.49|6359.79|6362.76|6362.06|6358.04|6357.34|9528
1753344000000|2025-07-24 08:00:00|6360.24|6359.54|6365.68|6364.98|6366.29|6365.59|6358.39|6357.69|9187
1753347600000|2025-07-24 09:00:00|6365.43|6364.73|6367.36|6366.66|6368.91|6368.21|6363.98|6363.28|7260
1753351200000|2025-07-24 10:00:00|6368.11|6367.41|6363.04|6362.34|6368.61|6367.91|6359.9|6359.2|9686
1753354800000|2025-07-24 11:00:00|6363|6362.3|6368.15|6367.45|6371.16|6370.46|6362.65|6361.95|11157
1753358400000|2025-07-24 12:00:00|6368.02|6367.32|6362.61|6361.91|6368.97|6368.27|6355.97|6355.27|27710
1753362000000|2025-07-24 13:00:00|6362.36|6361.66|6371.65|6371.15|6374.6|6374.1|6358.96|6358.26|127782
1753365600000|2025-07-24 14:00:00|6371.33|6370.83|6375.98|6375.48|6377.19|6376.69|6361.41|6360.91|140255
1753369200000|2025-07-24 15:00:00|6375.89|6375.39|6376.04|6375.54|6380.09|6379.59|6373.21|6372.71|100014
1753372800000|2025-07-24 16:00:00|6376.05|6375.55|6369.34|6368.84|6376.42|6375.92|6363.56|6363.06|108867
1753376400000|2025-07-24 17:00:00|6369.09|6368.59|6373.17|6372.67|6380.59|6380.09|6367.85|6367.35|79846
1753380000000|2025-07-24 18:00:00|6373.13|6372.63|6372.91|6372.41|6381.8|6381.3|6367.54|6367.04|94152
1753383600000|2025-07-24 19:00:00|6372.93|6372.43|6365.65|6365.15|6377.89|6377.39|6363.64|6363.14|205990
1753387200000|2025-07-24 20:00:00|6365.31|6364.81|6370.17|6368.67|6370.76|6370.06|6362.44|6361.74|53666
1753390800000|2025-07-24 21:00:00|6370.4|6368.9|6372.84|6371.34|6373.12|6371.62|6370.11|6368.61|0
1753394400000|2025-07-24 22:00:00|6372.85|6371.35|6375.97|6375.27|6378.32|6377.62|6370.47|6369.77|5388
1753398000000|2025-07-24 23:00:00|6376.09|6375.39|6376.62|6375.92|6377.34|6376.64|6373.4|6372.7|3203
1753401600000|2025-07-25 00:00:00|6376.87|6376.17|6379.33|6378.63|6380.5|6379.8|6376.08|6375.38|5166
1753405200000|2025-07-25 01:00:00|6379.45|6378.75|6382.1|6381.4|6383.69|6382.99|6378.57|6377.87|5047
1753408800000|2025-07-25 02:00:00|6382.35|6381.65|6382.06|6381.36|6384.09|6383.39|6381.56|6380.86|3743
1753412400000|2025-07-25 03:00:00|6382.31|6381.61|6384.07|6383.37|6387.25|6386.55|6381.81|6381.11|4017
1753416000000|2025-07-25 04:00:00|6384.08|6383.38|6377.61|6376.91|6384.74|6384.04|6376.49|6375.79|4117
1753419600000|2025-07-25 05:00:00|6377.74|6377.04|6378.51|6377.81|6379.5|6378.8|6377.16|6376.46|2603
1753423200000|2025-07-25 06:00:00|6378.26|6377.56|6374.66|6373.96|6380.45|6379.75|6374.12|6373.42|4516
1753426800000|2025-07-25 07:00:00|6374.83|6374.13|6370.59|6369.89|6375.93|6375.23|6368.51|6367.81|12061
1753430400000|2025-07-25 08:00:00|6370.34|6369.64|6372.32|6371.62|6373.74|6373.04|6366.9|6366.2|8202
1753434000000|2025-07-25 09:00:00|6372.39|6371.69|6373.56|6372.86|6374.51|6373.81|6369.33|6368.63|4468
1753437600000|2025-07-25 10:00:00|6373.31|6372.61|6374.92|6374.22|6376.01|6375.31|6371.15|6370.45|4974
1753441200000|2025-07-25 11:00:00|6375.04|6374.34|6371.65|6370.95|6375.04|6374.34|6369.58|6368.88|6080
1753444800000|2025-07-25 12:00:00|6371.4|6370.7|6372.55|6371.85|6376.08|6375.38|6370.17|6369.47|12372
1753448400000|2025-07-25 13:00:00|6372.63|6371.93|6373.64|6373.14|6377.32|6376.82|6367.88|6367.18|111047
1753452000000|2025-07-25 14:00:00|6373.25|6372.75|6378.37|6377.87|6382.16|6381.66|6369.15|6368.65|107507
1753455600000|2025-07-25 15:00:00|6378.43|6377.93|6379.57|6379.07|6381.62|6381.12|6376.61|6376.11|66268
1753459200000|2025-07-25 16:00:00|6379.69|6379.19|6389|6388.5|6390.46|6389.96|6378.39|6377.89|77394
1753462800000|2025-07-25 17:00:00|6389.21|6388.71|6391.79|6391.29|6394.23|6393.73|6387.23|6386.73|54665
1753466400000|2025-07-25 18:00:00|6391.8|6391.3|6392.48|6391.98|6396.07|6395.57|6390.26|6389.76|56583
1753470000000|2025-07-25 19:00:00|6392.29|6391.79|6390.59|6390.09|6395.8|6395.3|6386.7|6386.2|160127
1753473600000|2025-07-25 20:00:00|6390.34|6389.89|6393.6|6392.1|6394.15|6393.45|6387.51|6386.81|54075
1753477200000|2025-07-25 21:00:00|6393.58|6392.08|6393.58|6392.08|6393.58|6392.08|6393.58|6392.08|3
1753653600000|2025-07-27 22:00:00|6415.69|6414.99|6411.11|6410.41|6421.06|6420.36|6408.53|6407.83|13322
1753657200000|2025-07-27 23:00:00|6411.04|6410.34|6413.68|6412.98|6418.41|6417.71|6409.76|6409.06|6127
1753660800000|2025-07-28 00:00:00|6413.55|6412.85|6416.52|6415.82|6417.1|6416.4|6411.58|6410.88|5043
1753664400000|2025-07-28 01:00:00|6416.53|6415.83|6415.75|6415.05|6416.81|6416.11|6413.65|6412.95|3900
1753668000000|2025-07-28 02:00:00|6416|6415.3|6417.71|6417.01|6419.37|6418.67|6414.26|6413.56|3938
1753671600000|2025-07-28 03:00:00|6417.58|6416.88|6417.11|6416.41|6417.78|6417.08|6415.67|6414.97|2713
1753675200000|2025-07-28 04:00:00|6417.08|6416.38|6419.54|6418.84|6420.56|6419.86|6416.94|6416.24|2320
1753678800000|2025-07-28 05:00:00|6419.57|6418.87|6421.01|6420.31|6422.29|6421.59|6419.06|6418.36|4522
1753682400000|2025-07-28 06:00:00|6421.02|6420.32|6417.5|6416.8|6423.91|6423.21|6416.9|6416.2|8078
1753686000000|2025-07-28 07:00:00|6418|6417.3|6413.19|6412.49|6418.55|6417.85|6410.25|6409.55|13587
1753689600000|2025-07-28 08:00:00|6413.16|6412.46|6410.44|6409.74|6413.43|6412.73|6409.55|6408.85|9610
1753693200000|2025-07-28 09:00:00|6410.6|6409.9|6407.11|6406.41|6411.65|6410.95|6405.82|6405.12|7262
1753696800000|2025-07-28 10:00:00|6407.06|6406.36|6401.37|6400.67|6408.44|6407.74|6399.47|6398.77|10090
1753700400000|2025-07-28 11:00:00|6401.12|6400.42|6402.05|6401.35|6403.7|6403|6399.79|6399.09|9890
1753704000000|2025-07-28 12:00:00|6402.15|6401.45|6405.42|6404.72|6406.47|6405.77|6399.17|6398.47|18998
1753707600000|2025-07-28 13:00:00|6405.5|6404.8|6394.22|6393.72|6405.93|6405.23|6390.02|6389.52|132525
1753711200000|2025-07-28 14:00:00|6394.25|6393.75|6395.35|6394.85|6400.56|6400.06|6392.37|6391.87|128052
1753714800000|2025-07-28 15:00:00|6395.21|6394.71|6394.44|6393.94|6396.4|6395.9|6383.98|6383.48|102801
1753718400000|2025-07-28 16:00:00|6394.2|6393.7|6389.64|6389.14|6397.09|6396.59|6388.1|6387.6|69779
1753722000000|2025-07-28 17:00:00|6389.32|6388.82|6381.2|6380.7|6392.1|6391.6|6380.45|6379.95|76496
1753725600000|2025-07-28 18:00:00|6381.23|6380.73|6380.94|6380.44|6383.28|6382.78|6375.63|6375.13|88270
1753729200000|2025-07-28 19:00:00|6380.93|6380.43|6388.82|6388.32|6390.33|6389.83|6377.53|6377.03|150107
1753732800000|2025-07-28 20:00:00|6388.79|6388.29|6391.17|6389.67|6392.05|6391.35|6388.11|6387.41|46017
1753736400000|2025-07-28 21:00:00|6391.08|6389.58|6392.24|6390.74|6392.58|6391.08|6390.9|6389.4|0
1753740000000|2025-07-28 22:00:00|6392.26|6390.76|6395.41|6394.71|6396.39|6395.69|6391.1|6390.4|4403
1753743600000|2025-07-28 23:00:00|6395.66|6394.96|6395.11|6394.41|6396.38|6395.68|6393.15|6392.45|2232
1753747200000|2025-07-29 00:00:00|6394.86|6394.16|6394.7|6394|6395.76|6395.06|6391.44|6390.74|4478
1753750800000|2025-07-29 01:00:00|6394.78|6394.08|6394.68|6393.98|6397.36|6396.66|6393.99|6393.29|3685
1753754400000|2025-07-29 02:00:00|6394.55|6393.85|6397.43|6396.73|6397.43|6396.73|6393.64|6392.94|3155
1753758000000|2025-07-29 03:00:00|6397.3|6396.6|6398.04|6397.34|6399.1|6398.4|6395.8|6395.1|2482
1753761600000|2025-07-29 04:00:00|6398.09|6397.39|6399.23|6398.53|6400.72|6400.02|6397.47|6396.77|2471
1753765200000|2025-07-29 05:00:00|6399.21|6398.51|6399.89|6399.19|6401.69|6400.99|6398.65|6397.95|1958
1753768800000|2025-07-29 06:00:00|6400.14|6399.44|6396.8|6396.1|6402.21|6401.51|6396.3|6395.6|4545
1753772400000|2025-07-29 07:00:00|6397.05|6396.35|6404.79|6404.09|6406.3|6405.6|6397.05|6396.35|10711
1753776000000|2025-07-29 08:00:00|6404.54|6403.84|6403.85|6403.15|6406.73|6406.03|6402.79|6402.09|7284
1753779600000|2025-07-29 09:00:00|6403.97|6403.27|6407.2|6406.5|6408.11|6407.41|6403.67|6402.97|10408
1753783200000|2025-07-29 10:00:00|6407.45|6406.75|6407.31|6406.61|6408.73|6408.03|6405.56|6404.86|7705
1753786800000|2025-07-29 11:00:00|6407.43|6406.73|6405.9|6405.2|6409.37|6408.67|6402.68|6401.98|10186
1753790400000|2025-07-29 12:00:00|6406.15|6405.45|6401.71|6401.01|6407.73|6407.03|6400.04|6399.34|13354
1753794000000|2025-07-29 13:00:00|6401.7|6401|6399.99|6399.49|6407.16|6406.66|6393|6392.5|129779
1753797600000|2025-07-29 14:00:00|6400.33|6399.83|6387.73|6387.23|6401.32|6400.82|6385.58|6385.08|139595
1753801200000|2025-07-29 15:00:00|6387.43|6386.93|6379.26|6378.76|6390.53|6390.03|6366.99|6366.49|201748
1753804800000|2025-07-29 16:00:00|6379.58|6379.08|6382.58|6382.08|6382.81|6382.31|6371.18|6370.68|102193
1753808400000|2025-07-29 17:00:00|6382.5|6382|6376.75|6376.25|6386.19|6385.69|6370.13|6369.63|113438
1753812000000|2025-07-29 18:00:00|6376.58|6376.08|6374.23|6373.73|6379.63|6379.13|6372.1|6371.6|77126
1753815600000|2025-07-29 19:00:00|6374.21|6373.71|6373.81|6373.31|6376.61|6376.11|6364.2|6363.7|187349
1753819200000|2025-07-29 20:00:00|6373.77|6373.27|6371.89|6370.39|6374.93|6374.23|6369.28|6368.58|36023
1753822800000|2025-07-29 21:00:00|6371.71|6370.21|6373.06|6371.56|6373.56|6372.06|6371.11|6369.61|41
1753826400000|2025-07-29 22:00:00|6373.26|6372.56|6376.39|6375.69|6377.11|6376.41|6372.26|6371.56|4439
1753830000000|2025-07-29 23:00:00|6376.4|6375.7|6376.37|6375.67|6378.27|6377.57|6374.33|6373.63|2407
1753833600000|2025-07-30 00:00:00|6375.7|6375|6380.31|6379.61|6381.42|6380.72|6375.45|6374.75|4535
1753837200000|2025-07-30 01:00:00|6380.06|6379.36|6380.99|6380.29|6382.33|6381.63|6376.36|6375.66|4104
1753840800000|2025-07-30 02:00:00|6381|6380.3|6380.98|6380.28|6382.56|6381.86|6379.08|6378.38|3076
1753844400000|2025-07-30 03:00:00|6381.1|6380.4|6382.08|6381.38|6384.11|6383.41|6380.95|6380.25|3123
1753848000000|2025-07-30 04:00:00|6382.16|6381.46|6383.97|6383.27|6384.58|6383.88|6382.16|6381.46|1618
1753851600000|2025-07-30 05:00:00|6384.04|6383.34|6383.04|6382.34|6384.99|6384.29|6380.72|6380.02|2825
1753855200000|2025-07-30 06:00:00|6383.16|6382.46|6381.63|6380.93|6385.21|6384.51|6380.95|6380.25|3689
1753858800000|2025-07-30 07:00:00|6381.51|6380.81|6381.71|6381.01|6382.47|6381.77|6374.87|6374.17|8604
1753862400000|2025-07-30 08:00:00|6381.46|6380.76|6378.43|6377.73|6384.47|6383.77|6373.89|6373.19|8206
1753866000000|2025-07-30 09:00:00|6378.35|6377.65|6381.15|6380.45|6381.39|6380.69|6376.48|6375.78|5110
1753869600000|2025-07-30 10:00:00|6381.4|6380.7|6382.88|6382.18|6382.88|6382.18|6379.45|6378.75|5142
1753873200000|2025-07-30 11:00:00|6382.38|6381.68|6382.85|6382.15|6386.15|6385.45|6380.96|6380.26|9539
1753876800000|2025-07-30 12:00:00|6382.73|6382.03|6379.63|6378.93|6384.13|6383.43|6375.36|6374.66|26993
1753880400000|2025-07-30 13:00:00|6379.5|6378.8|6378.04|6377.54|6382.91|6382.41|6373.81|6373.31|95529
1753884000000|2025-07-30 14:00:00|6377.78|6377.28|6382.81|6382.31|6388.7|6388.2|6374.52|6374.02|105616
1753887600000|2025-07-30 15:00:00|6383.06|6382.56|6382.36|6381.86|6384.34|6383.84|6370.78|6370.28|107058
1753891200000|2025-07-30 16:00:00|6382.4|6381.9|6384.86|6384.36|6387.46|6386.96|6380.15|6379.65|63920
1753894800000|2025-07-30 17:00:00|6384.84|6384.34|6387.26|6386.76|6389.98|6389.48|6382.15|6381.65|50546
1753898400000|2025-07-30 18:00:00|6387.08|6386.58|6348.55|6348.05|6396.96|6396.46|6346.31|6345.81|239081
1753902000000|2025-07-30 19:00:00|6348.76|6348.26|6365.79|6365.29|6367.19|6366.69|6335.23|6334.73|369656
1753905600000|2025-07-30 20:00:00|6365.29|6364.79|6393.99|6392.49|6402.79|6402.09|6361.64|6360.94|110713
1753909200000|2025-07-30 21:00:00|6394.18|6392.68|6407.47|6405.97|6409.28|6407.78|6393.69|6392.19|0
1753912800000|2025-07-30 22:00:00|6407.5|6406|6411.88|6411.18|6412.53|6411.83|6400.63|6399.93|13370
1753916400000|2025-07-30 23:00:00|6411.94|6411.24|6410.96|6410.26|6416.02|6415.32|6410.72|6410.02|5889
1753920000000|2025-07-31 00:00:00|6411|6410.3|6416.22|6415.52|6416.81|6416.11|6407.84|6407.14|8574
1753923600000|2025-07-31 01:00:00|6416.24|6415.54|6418.46|6417.76|6421.05|6420.35|6414.24|6413.54|6579
1753927200000|2025-07-31 02:00:00|6418.58|6417.88|6422.46|6421.76|6423.48|6422.78|6417.96|6417.26|4500
1753930800000|2025-07-31 03:00:00|6422.33|6421.63|6424.03|6423.33|6424.85|6424.15|6420.48|6419.78|3677
1753934400000|2025-07-31 04:00:00|6424.08|6423.38|6426.51|6425.81|6427.72|6427.02|6422.27|6421.57|5721
1753938000000|2025-07-31 05:00:00|6426.55|6425.85|6425.97|6425.27|6427.04|6426.34|6422.21|6421.51|4934
1753941600000|2025-07-31 06:00:00|6425.72|6425.02|6423.34|6422.64|6427.93|6427.23|6420.82|6420.12|8116
1753945200000|2025-07-31 07:00:00|6423.59|6422.89|6433.85|6433.15|6437.01|6436.31|6421.06|6420.36|18758
1753948800000|2025-07-31 08:00:00|6433.73|6433.03|6430.22|6429.52|6435.53|6434.83|6429.24|6428.54|13449
1753952400000|2025-07-31 09:00:00|6430.47|6429.77|6425.68|6424.98|6431.25|6430.55|6424.5|6423.8|9082
1753956000000|2025-07-31 10:00:00|6425.81|6425.11|6420.55|6419.85|6430.56|6429.86|6420.21|6419.51|10913
1753959600000|2025-07-31 11:00:00|6420.46|6419.76|6419.84|6419.14|6425.1|6424.4|6417.74|6417.04|20169
1753963200000|2025-07-31 12:00:00|6420.34|6419.64|6424.66|6423.96|6427.19|6426.49|6419.04|6418.34|31316
1753966800000|2025-07-31 13:00:00|6424.41|6423.71|6413.31|6412.81|6425.01|6424.31|6397.96|6397.46|212406
1753970400000|2025-07-31 14:00:00|6413.21|6412.71|6386.31|6385.81|6417.97|6417.47|6385.07|6384.57|220886
1753974000000|2025-07-31 15:00:00|6386.48|6385.98|6396|6395.5|6396|6395.5|6370.77|6370.27|203942
1753977600000|2025-07-31 16:00:00|6396.05|6395.55|6398.1|6397.6|6403.89|6403.39|6392.52|6392.02|92044
1753981200000|2025-07-31 17:00:00|6397.97|6397.47|6354.72|6354.22|6397.97|6397.47|6350.72|6350.22|209784
1753984800000|2025-07-31 18:00:00|6354.62|6354.12|6360.46|6359.96|6371.17|6370.67|6333.74|6333.24|184185
1753988400000|2025-07-31 19:00:00|6360.67|6360.17|6338.8|6338.3|6368.37|6367.87|6327.1|6326.6|360701
1753992000000|2025-07-31 20:00:00|6338.53|6338.03|6337.82|6336.32|6362.4|6361.7|6326.85|6326.15|103624
1753995600000|2025-07-31 21:00:00|6337.79|6336.29|6333.03|6331.53|6345.78|6344.28|6332.74|6331.24|4
1753999200000|2025-07-31 22:00:00|6333.95|6333.25|6330.05|6329.35|6343.62|6342.92|6321.06|6320.36|16259
1754002800000|2025-07-31 23:00:00|6330.01|6329.31|6333.52|6332.82|6334.42|6333.72|6325.63|6324.93|10594
1754006400000|2025-08-01 00:00:00|6332.77|6332.07|6327.98|6327.28|6334.44|6333.74|6316.8|6316.1|12484
1754010000000|2025-08-01 01:00:00|6327.85|6327.15|6336.22|6335.52|6337.54|6336.84|6325.75|6325.05|8709
1754013600000|2025-08-01 02:00:00|6336.09|6335.39|6338.87|6338.17|6340.34|6339.64|6333.64|6332.94|5272
1754017200000|2025-08-01 03:00:00|6338.96|6338.26|6332.73|6332.03|6343.22|6342.52|6332.54|6331.84|5739
1754020800000|2025-08-01 04:00:00|6332.86|6332.16|6334.95|6334.25|6336.25|6335.55|6330.78|6330.08|4947
1754024400000|2025-08-01 05:00:00|6334.88|6334.18|6328.34|6327.64|6336.41|6335.71|6327.82|6327.12|5235
1754028000000|2025-08-01 06:00:00|6328.21|6327.51|6322.82|6322.12|6328.93|6328.23|6319.1|6318.4|11576
1754031600000|2025-08-01 07:00:00|6322.32|6321.62|6293.64|6292.94|6323.93|6323.23|6282.69|6281.99|36613
1754035200000|2025-08-01 08:00:00|6293.77|6293.07|6285.64|6284.94|6297.36|6296.66|6275.2|6274.5|40364
1754038800000|2025-08-01 09:00:00|6285.14|6284.44|6285.36|6284.66|6290.87|6290.17|6279.76|6279.06|19922
1754042400000|2025-08-01 10:00:00|6285.42|6284.72|6271.19|6270.49|6285.42|6284.72|6266.21|6265.51|27119
1754046000000|2025-08-01 11:00:00|6271.13|6270.43|6286.8|6286.1|6287.73|6287.03|6269.28|6268.58|26040
1754049600000|2025-08-01 12:00:00|6286.92|6286.22|6277.34|6276.64|6301.05|6300.35|6273.36|6272.66|99985
1754053200000|2025-08-01 13:00:00|6277.59|6276.89|6233.51|6233.01|6284.88|6284.18|6228.66|6228.16|329369
1754056800000|2025-08-01 14:00:00|6233.74|6233.24|6238.95|6238.45|6259.7|6259.2|6214.71|6214.21|404049
1754060400000|2025-08-01 15:00:00|6238.98|6238.48|6259.41|6258.91|6259.72|6259.22|6233.5|6233|196834
1754064000000|2025-08-01 16:00:00|6259.6|6259.1|6233.28|6232.78|6269.48|6268.98|6231.28|6230.78|195892
1754067600000|2025-08-01 17:00:00|6233.03|6232.53|6225.44|6224.94|6237.46|6236.96|6220.86|6220.36|182529
1754071200000|2025-08-01 18:00:00|6225.51|6225.01|6233.22|6232.72|6250.14|6249.64|6212.18|6211.68|194738
1754074800000|2025-08-01 19:00:00|6233.48|6232.98|6236.66|6236.16|6251.77|6251.27|6228.12|6227.62|300792
1754078400000|2025-08-01 20:00:00|6236.42|6235.92|6236.44|6234.94|6240.84|6240.14|6234.76|6234.06|72225
1754082000000|2025-08-01 21:00:00|6236.49|6234.99|6236.49|6234.99|6236.49|6234.99|6236.49|6234.99|0
1754258400000|2025-08-03 22:00:00|6233.52|6232.82|6241.12|6240.42|6243.23|6242.53|6224.9|6224.2|15149
1754262000000|2025-08-03 23:00:00|6241.14|6240.44|6244.61|6243.91|6245.8|6245.1|6234.38|6233.68|9818
1754265600000|2025-08-04 00:00:00|6244.36|6243.66|6253.28|6252.58|6255.14|6254.44|6242.54|6241.84|11023
1754269200000|2025-08-04 01:00:00|6253.4|6252.7|6254.45|6253.75|6256.93|6256.23|6248.56|6247.86|9843
1754272800000|2025-08-04 02:00:00|6254.57|6253.87|6260.55|6259.85|6261.79|6261.09|6253.67|6252.97|6717
1754276400000|2025-08-04 03:00:00|6260.8|6260.1|6263.23|6262.53|6263.75|6263.05|6258.35|6257.65|5894
1754280000000|2025-08-04 04:00:00|6262.98|6262.28|6258.37|6257.67|6263.3|6262.6|6252.98|6252.28|6702
1754283600000|2025-08-04 05:00:00|6258.39|6257.69|6262.13|6261.43|6265.29|6264.59|6256.37|6255.67|5946
1754287200000|2025-08-04 06:00:00|6262|6261.3|6262.07|6261.37|6265.75|6265.05|6252.07|6251.37|12126
1754290800000|2025-08-04 07:00:00|6261.32|6260.62|6268.88|6268.18|6276|6275.3|6258.79|6258.09|22196
1754294400000|2025-08-04 08:00:00|6268.9|6268.2|6278.73|6278.03|6279.43|6278.73|6268.26|6267.56|14730
1754298000000|2025-08-04 09:00:00|6278.69|6277.99|6277.17|6276.47|6282.82|6282.12|6276.86|6276.16|14269
1754301600000|2025-08-04 10:00:00|6277.04|6276.34|6274.65|6273.95|6280.52|6279.82|6273.1|6272.4|14358
1754305200000|2025-08-04 11:00:00|6274.15|6273.45|6269.78|6269.08|6276.89|6276.19|6267.58|6266.88|15648
1754308800000|2025-08-04 12:00:00|6270.53|6269.83|6273.3|6272.6|6278.17|6277.47|6268.29|6267.59|21165
1754312400000|2025-08-04 13:00:00|6273.8|6273.1|6309.95|6309.45|6312|6311.5|6271.7|6271|203844
1754316000000|2025-08-04 14:00:00|6309.52|6309.02|6311.15|6310.65|6317.96|6317.46|6302.36|6301.86|194388
1754319600000|2025-08-04 15:00:00|6311.32|6310.82|6318.36|6317.86|6320.31|6319.81|6305.9|6305.4|119462
1754323200000|2025-08-04 16:00:00|6318.42|6317.92|6320.9|6320.4|6324|6323.5|6315.92|6315.42|85866
1754326800000|2025-08-04 17:00:00|6321.06|6320.56|6317.81|6317.31|6325.02|6324.52|6313.55|6313.05|80570
1754330400000|2025-08-04 18:00:00|6317.84|6317.34|6318.22|6317.72|6323.51|6323.01|6316.78|6316.28|75371
1754334000000|2025-08-04 19:00:00|6318.23|6317.73|6329.79|6329.29|6331.6|6331.1|6317.13|6316.63|219838
1754337600000|2025-08-04 20:00:00|6329.7|6329.2|6343.09|6341.59|6343.39|6342.69|6327.72|6327.02|61460
1754341200000|2025-08-04 21:00:00|6343.04|6341.54|6344.15|6342.65|6344.95|6343.45|6342.52|6341.02|9
1754344800000|2025-08-04 22:00:00|6345.31|6344.61|6338.55|6337.85|6345.82|6345.12|6336.64|6335.94|5580
1754348400000|2025-08-04 23:00:00|6338.51|6337.81|6337.94|6337.24|6343.13|6342.43|6336.06|6335.36|5002
1754352000000|2025-08-05 00:00:00|6337.69|6336.99|6341.95|6341.25|6349.76|6349.06|6333.75|6333.05|10382
1754355600000|2025-08-05 01:00:00|6341.92|6341.22|6338.64|6337.94|6346.92|6346.22|6337.63|6336.93|6800
1754359200000|2025-08-05 02:00:00|6338.63|6337.93|6338.9|6338.2|6340.94|6340.24|6337.14|6336.44|3359
1754362800000|2025-08-05 03:00:00|6339.15|6338.45|6338.93|6338.23|6342.97|6342.27|6336.64|6335.94|3783
1754366400000|2025-08-05 04:00:00|6338.9|6338.2|6342.49|6341.79|6342.49|6341.79|6337.54|6336.84|2980
1754370000000|2025-08-05 05:00:00|6342.55|6341.85|6343.62|6342.92|6345.07|6344.37|6340.46|6339.76|3514
1754373600000|2025-08-05 06:00:00|6343.63|6342.93|6348.66|6347.96|6349.54|6348.84|6341.76|6341.06|6900
1754377200000|2025-08-05 07:00:00|6348.16|6347.46|6335.69|6334.99|6351.3|6350.6|6334.37|6333.67|13281
1754380800000|2025-08-05 08:00:00|6335.94|6335.24|6336.99|6336.29|6340.07|6339.37|6332.45|6331.75|12730
1754384400000|2025-08-05 09:00:00|6337.24|6336.54|6339.99|6339.29|6342.57|6341.87|6335.45|6334.75|9129
1754388000000|2025-08-05 10:00:00|6340.11|6339.41|6346.48|6345.78|6348.53|6347.83|6339.45|6338.75|11918
1754391600000|2025-08-05 11:00:00|6346.23|6345.53|6345.66|6344.96|6348.11|6347.41|6340.64|6339.94|11631
1754395200000|2025-08-05 12:00:00|6346.16|6345.46|6337.96|6337.26|6350.82|6350.12|6336.89|6336.19|31060
1754398800000|2025-08-05 13:00:00|6337.88|6337.18|6339.95|6339.45|6345.61|6345.11|6331.15|6330.65|138937
1754402400000|2025-08-05 14:00:00|6339.43|6338.93|6298.11|6297.61|6339.43|6338.93|6289.5|6289|316454
1754406000000|2025-08-05 15:00:00|6298.29|6297.79|6299.91|6299.41|6306.04|6305.54|6290.61|6290.11|179929
1754409600000|2025-08-05 16:00:00|6300|6299.5|6308.78|6308.28|6316.45|6315.95|6297.55|6297.05|136139
1754413200000|2025-08-05 17:00:00|6308.48|6307.98|6320.68|6320.18|6322.75|6322.25|6306.12|6305.62|82563
1754416800000|2025-08-05 18:00:00|6320.73|6320.23|6303.57|6303.07|6321.88|6321.38|6298.28|6297.78|127823
1754420400000|2025-08-05 19:00:00|6303.7|6303.2|6299.36|6298.86|6310.36|6309.86|6297.4|6296.9|184675
1754424000000|2025-08-05 20:00:00|6299.35|6298.85|6298.88|6297.38|6306.65|6305.95|6294.71|6294.01|53557
1754427600000|2025-08-05 21:00:00|6298.6|6297.1|6298.34|6296.84|6301.56|6300.06|6297.23|6295.73|0
1754431200000|2025-08-05 22:00:00|6298.67|6297.17|6297.96|6297.26|6302.63|6301.93|6288.32|6287.62|10893
1754434800000|2025-08-05 23:00:00|6297.97|6297.27|6291.69|6290.99|6300.99|6300.29|6291.69|6290.99|6654
1754438400000|2025-08-06 00:00:00|6291.19|6290.49|6295.83|6295.13|6300.82|6300.12|6290.78|6290.08|7752
1754442000000|2025-08-06 01:00:00|6295.89|6295.19|6308.48|6307.78|6309.18|6308.48|6293.78|6293.08|8113
1754445600000|2025-08-06 02:00:00|6308.36|6307.66|6313.68|6312.98|6316.24|6315.54|6305.97|6305.27|6707
1754449200000|2025-08-06 03:00:00|6313.8|6313.1|6315.01|6314.31|6315.83|6315.13|6310.33|6309.63|3558
1754452800000|2025-08-06 04:00:00|6315.26|6314.56|6315.95|6315.25|6317.12|6316.42|6314.07|6313.37|2824
1754456400000|2025-08-06 05:00:00|6316.07|6315.37|6321.82|6321.12|6325.66|6324.96|6314.92|6314.22|6020
1754460000000|2025-08-06 06:00:00|6321.85|6321.15|6323.66|6322.96|6327.91|6327.21|6320.59|6319.89|7358
1754463600000|2025-08-06 07:00:00|6323.91|6323.21|6331.83|6331.13|6332.82|6332.12|6323.85|6323.15|10827
1754467200000|2025-08-06 08:00:00|6331.58|6330.88|6320.51|6319.81|6332.69|6331.99|6318.6|6317.9|10320
1754470800000|2025-08-06 09:00:00|6320.26|6319.56|6315.51|6314.81|6323.43|6322.73|6312.14|6311.44|7740
1754474400000|2025-08-06 10:00:00|6315.39|6314.69|6313.7|6313|6318.47|6317.77|6306.52|6305.82|12176
1754478000000|2025-08-06 11:00:00|6313.58|6312.88|6313.52|6312.82|6318.19|6317.49|6312.08|6311.38|11541
1754481600000|2025-08-06 12:00:00|6313.65|6312.95|6313.64|6312.94|6315.69|6314.99|6305.74|6305.04|19139
1754485200000|2025-08-06 13:00:00|6313.76|6313.06|6308.28|6307.78|6318.87|6318.37|6301.8|6301.3|180434
1754488800000|2025-08-06 14:00:00|6308.5|6308|6328.26|6327.76|6329.51|6329.01|6300.35|6299.85|223733
1754492400000|2025-08-06 15:00:00|6328.02|6327.52|6346.65|6346.15|6348.75|6348.25|6323.51|6323.01|174019
1754496000000|2025-08-06 16:00:00|6346.54|6346.04|6341.61|6341.11|6349.34|6348.84|6337.72|6337.22|98113
1754499600000|2025-08-06 17:00:00|6341.77|6341.27|6341.91|6341.41|6346.33|6345.83|6338.72|6338.22|69346
1754503200000|2025-08-06 18:00:00|6341.86|6341.36|6345.79|6345.29|6351.42|6350.92|6340.89|6340.39|78470
1754506800000|2025-08-06 19:00:00|6345.65|6345.15|6346|6345.5|6353.59|6353.09|6343.16|6342.66|170759
1754510400000|2025-08-06 20:00:00|6345.91|6345.41|6345.99|6344.49|6346.51|6345.81|6341.88|6341.18|42710
1754514000000|2025-08-06 21:00:00|6345.57|6344.07|6344.28|6342.78|6348.39|6346.89|6331.65|6330.15|3
1754517600000|2025-08-06 22:00:00|6344.6|6343.1|6358.17|6357.47|6362.15|6361.45|6339.87|6339.17|15761
1754521200000|2025-08-06 23:00:00|6358.3|6357.6|6355.86|6355.16|6362.89|6362.19|6353.68|6352.98|5780
1754524800000|2025-08-07 00:00:00|6355.88|6355.18|6360.67|6359.97|6363.29|6362.59|6353.26|6352.56|6413
1754528400000|2025-08-07 01:00:00|6360.65|6359.95|6364.02|6363.32|6367.18|6366.48|6360.27|6359.57|5090
1754532000000|2025-08-07 02:00:00|6363.52|6362.82|6361.82|6361.12|6366.57|6365.87|6360.87|6360.17|3726
1754535600000|2025-08-07 03:00:00|6361.69|6360.99|6362.95|6362.25|6364.75|6364.05|6360.73|6360.03|3218
1754539200000|2025-08-07 04:00:00|6363.1|6362.4|6358.16|6357.46|6364.92|6364.22|6355.85|6355.15|3180
1754542800000|2025-08-07 05:00:00|6357.91|6357.21|6360.24|6359.54|6360.66|6359.96|6355.52|6354.82|3431
1754546400000|2025-08-07 06:00:00|6360.25|6359.55|6359.03|6358.33|6365.38|6364.68|6358|6357.3|5798
1754550000000|2025-08-07 07:00:00|6359.15|6358.45|6370.16|6369.46|6371.15|6370.45|6358.79|6358.09|10695
1754553600000|2025-08-07 08:00:00|6369.96|6369.26|6381.04|6380.34|6385.21|6384.51|6369.27|6368.57|18121
1754557200000|2025-08-07 09:00:00|6381.16|6380.46|6393.48|6392.78|6396.18|6395.48|6377.49|6376.79|15055
1754560800000|2025-08-07 10:00:00|6393.6|6392.9|6387.89|6387.19|6402.09|6401.39|6386.5|6385.8|20294
1754564400000|2025-08-07 11:00:00|6388.77|6388.07|6381.79|6381.09|6392.18|6391.48|6381.54|6380.84|17044
1754568000000|2025-08-07 12:00:00|6382.29|6381.59|6383.63|6382.93|6388.42|6387.72|6380.52|6379.82|22163
1754571600000|2025-08-07 13:00:00|6383.88|6383.18|6384.53|6384.03|6389.98|6389.48|6372.51|6372.01|156624
1754575200000|2025-08-07 14:00:00|6384.6|6384.1|6347.05|6346.55|6388.46|6387.96|6343.38|6342.88|270432
1754578800000|2025-08-07 15:00:00|6347.17|6346.67|6338.29|6337.79|6351.46|6350.96|6332.82|6332.32|166907
1754582400000|2025-08-07 16:00:00|6338.1|6337.6|6332|6331.5|6345.52|6345.02|6319.74|6319.24|149838
1754586000000|2025-08-07 17:00:00|6331.75|6331.25|6326.88|6326.38|6338.08|6337.58|6315.81|6315.31|127789
1754589600000|2025-08-07 18:00:00|6326.8|6326.3|6324.31|6323.81|6329.82|6329.32|6310.09|6309.59|118705
1754593200000|2025-08-07 19:00:00|6324.21|6323.71|6343.08|6342.58|6343.83|6343.33|6319.23|6318.73|186155
1754596800000|2025-08-07 20:00:00|6342.49|6341.99|6349.94|6348.44|6350.81|6350.11|6341.34|6340.64|63731
1754600400000|2025-08-07 21:00:00|6349.67|6348.17|6350.94|6349.44|6351.99|6350.49|6349.67|6348.17|4
1754604000000|2025-08-07 22:00:00|6350.89|6349.39|6356.69|6355.99|6359.88|6359.18|6349.31|6348.61|7098
1754607600000|2025-08-07 23:00:00|6356.81|6356.11|6354.02|6353.32|6357.89|6357.19|6353.01|6352.31|3382
1754611200000|2025-08-08 00:00:00|6354.27|6353.57|6362.33|6361.63|6364.87|6364.17|6351.44|6350.74|8215
1754614800000|2025-08-08 01:00:00|6362.45|6361.75|6360.5|6359.8|6363.74|6363.04|6357.95|6357.25|4457
1754618400000|2025-08-08 02:00:00|6360.62|6359.92|6363.78|6363.08|6364.6|6363.9|6360.34|6359.64|3191
1754622000000|2025-08-08 03:00:00|6363.53|6362.83|6358.68|6357.98|6364.48|6363.78|6358.43|6357.73|3611
1754625600000|2025-08-08 04:00:00|6358.69|6357.99|6355.74|6355.04|6359.44|6358.74|6354.68|6353.98|3830
1754629200000|2025-08-08 05:00:00|6355.99|6355.29|6346.78|6346.08|6358.98|6358.28|6346.13|6345.43|5967
1754632800000|2025-08-08 06:00:00|6346.91|6346.21|6353.37|6352.67|6357.26|6356.56|6346.9|6346.2|5403
1754636400000|2025-08-08 07:00:00|6353.25|6352.55|6353.58|6352.88|6358.24|6357.54|6352.35|6351.65|7172
1754640000000|2025-08-08 08:00:00|6353.46|6352.76|6357.13|6356.43|6359.48|6358.78|6353.46|6352.76|6666
1754643600000|2025-08-08 09:00:00|6357.21|6356.51|6359.96|6359.26|6362.56|6361.86|6356.41|6355.71|6622
1754647200000|2025-08-08 10:00:00|6359.71|6359.01|6362.28|6361.58|6363.39|6362.69|6359.71|6359.01|5004
1754650800000|2025-08-08 11:00:00|6362.16|6361.46|6365.24|6364.54|6366.56|6365.86|6360.64|6359.94|12565
1754654400000|2025-08-08 12:00:00|6365.39|6364.69|6355.86|6355.16|6365.87|6365.17|6352.89|6352.19|21811
1754658000000|2025-08-08 13:00:00|6356.11|6355.41|6377.67|6377.17|6377.91|6377.41|6354.15|6353.45|145016
1754661600000|2025-08-08 14:00:00|6377.31|6376.81|6376.88|6376.38|6389.28|6388.78|6375.56|6375.06|194769
1754665200000|2025-08-08 15:00:00|6377.09|6376.59|6382.73|6382.23|6383.83|6383.33|6367.69|6367.19|151164
1754668800000|2025-08-08 16:00:00|6382.37|6381.87|6384.42|6383.92|6392.12|6391.62|6381.26|6380.76|124222
1754672400000|2025-08-08 17:00:00|6384.17|6383.67|6390.59|6390.09|6392.33|6391.83|6380.11|6379.61|96484
1754676000000|2025-08-08 18:00:00|6390.66|6390.16|6391.44|6390.94|6395.57|6395.07|6388.25|6387.75|72941
1754679600000|2025-08-08 19:00:00|6391.48|6390.98|6390.14|6389.64|6395.03|6394.53|6379.94|6379.44|194769
1754683200000|2025-08-08 20:00:00|6389.51|6389.01|6401.54|6400.04|6401.77|6401.07|6389.22|6388.52|49125
1754686800000|2025-08-08 21:00:00|6401.52|6400.02|6401.52|6400.02|6401.52|6400.02|6401.52|6400.02|6
1754863200000|2025-08-10 22:00:00|6398.79|6398.09|6397.11|6396.41|6402.22|6401.52|6394.31|6393.61|7543
1754866800000|2025-08-10 23:00:00|6396.99|6396.29|6391.75|6391.05|6399.82|6399.12|6389.9|6389.2|6088
1754870400000|2025-08-11 00:00:00|6391.63|6390.93|6398.4|6397.7|6400.04|6399.34|6391.5|6390.8|5688
1754874000000|2025-08-11 01:00:00|6398.27|6397.57|6404.16|6403.46|6404.91|6404.21|6397.92|6397.22|6123
1754877600000|2025-08-11 02:00:00|6404.17|6403.47|6402.97|6402.27|6406.28|6405.58|6401.91|6401.21|4720
1754881200000|2025-08-11 03:00:00|6403.22|6402.52|6401.83|6401.13|6405.94|6405.24|6400.68|6399.98|3380
1754884800000|2025-08-11 04:00:00|6401.58|6400.88|6398.54|6397.84|6402.58|6401.88|6396.98|6396.28|3245
1754888400000|2025-08-11 05:00:00|6398.51|6397.81|6399.31|6398.61|6400.22|6399.52|6396.72|6396.02|3570
1754892000000|2025-08-11 06:00:00|6399.81|6399.11|6404.78|6404.08|6405.07|6404.37|6396.78|6396.08|5624
1754895600000|2025-08-11 07:00:00|6404.65|6403.95|6391.35|6390.65|6405.43|6404.73|6389.34|6388.64|9878
1754899200000|2025-08-11 08:00:00|6391.23|6390.53|6390|6389.3|6393.1|6392.4|6385.17|6384.47|11857
1754902800000|2025-08-11 09:00:00|6390.12|6389.42|6395.8|6395.1|6397.35|6396.65|6389.8|6389.1|6871
1754906400000|2025-08-11 10:00:00|6395.67|6394.97|6399.07|6398.37|6400.34|6399.64|6394.15|6393.45|6646
1754910000000|2025-08-11 11:00:00|6398.82|6398.12|6401.5|6400.8|6402.1|6401.4|6397.18|6396.48|7817
1754913600000|2025-08-11 12:00:00|6401.54|6400.84|6395.27|6394.57|6403.85|6403.15|6392.47|6391.77|14137
1754917200000|2025-08-11 13:00:00|6395.14|6394.44|6395.99|6395.49|6396.35|6395.65|6387.07|6386.57|118603
1754920800000|2025-08-11 14:00:00|6395.34|6394.84|6386.31|6385.81|6398.8|6398.3|6384.25|6383.75|138354
1754924400000|2025-08-11 15:00:00|6385.94|6385.44|6396.95|6396.45|6397.35|6396.85|6383.74|6383.24|103286
1754928000000|2025-08-11 16:00:00|6396.86|6396.36|6391.85|6391.35|6407.87|6407.37|6391.56|6391.06|125074
1754931600000|2025-08-11 17:00:00|6391.82|6391.32|6386.2|6385.7|6394.54|6394.04|6382.68|6382.18|93703
1754935200000|2025-08-11 18:00:00|6386.35|6385.85|6383.36|6382.86|6387.19|6386.69|6373.19|6372.69|109936
1754938800000|2025-08-11 19:00:00|6383.3|6382.8|6377.16|6376.66|6384.78|6384.28|6364.72|6364.22|196633
1754942400000|2025-08-11 20:00:00|6376.97|6376.47|6373.35|6371.85|6378.4|6377.7|6371.36|6370.66|42690
1754946000000|2025-08-11 21:00:00|6373.03|6371.53|6374.27|6372.77|6374.92|6373.42|6373.03|6371.53|0
1754949600000|2025-08-11 22:00:00|6375.58|6374.88|6377.12|6376.42|6378.52|6377.82|6370.88|6370.18|6200
1754953200000|2025-08-11 23:00:00|6377.17|6376.47|6376.9|6376.2|6378.95|6378.25|6374.07|6373.37|3129
1754956800000|2025-08-12 00:00:00|6376.4|6375.7|6379.31|6378.61|6383.92|6383.22|6375.02|6374.32|7826
1754960400000|2025-08-12 01:00:00|6378.81|6378.11|6382.44|6381.74|6382.96|6382.26|6377.22|6376.52|3788
1754964000000|2025-08-12 02:00:00|6382.46|6381.76|6381.86|6381.16|6383.83|6383.13|6381.46|6380.76|3261
1754967600000|2025-08-12 03:00:00|6381.99|6381.29|6382.92|6382.22|6384.82|6384.12|6381.74|6381.04|2200
1754971200000|2025-08-12 04:00:00|6382.67|6381.97|6386.54|6385.84|6387.44|6386.74|6381.03|6380.33|2487
1754974800000|2025-08-12 05:00:00|6386.41|6385.71|6378.34|6377.64|6387.16|6386.46|6369.84|6369.14|12318
1754978400000|2025-08-12 06:00:00|6378.46|6377.76|6382.96|6382.26|6388.4|6387.7|6377.4|6376.7|7113
1754982000000|2025-08-12 07:00:00|6383.46|6382.76|6385.81|6385.11|6388.19|6387.49|6381.26|6380.56|8090
1754985600000|2025-08-12 08:00:00|6385.93|6385.23|6380.08|6379.38|6386.87|6386.17|6378.85|6378.15|5826
1754989200000|2025-08-12 09:00:00|6380.16|6379.46|6378.62|6377.92|6382.55|6381.85|6378.14|6377.44|6244
1754992800000|2025-08-12 10:00:00|6378.58|6377.88|6376.7|6376|6379.41|6378.71|6375.8|6375.1|5869
1754996400000|2025-08-12 11:00:00|6376.95|6376.25|6376.16|6375.46|6376.95|6376.25|6368.96|6368.26|11256
1755000000000|2025-08-12 12:00:00|6376.41|6375.71|6409.76|6409.06|6419.57|6418.87|6375.38|6374.68|88677
1755003600000|2025-08-12 13:00:00|6410.01|6409.31|6391.94|6391.44|6417.14|6416.64|6388.16|6387.66|233617
1755007200000|2025-08-12 14:00:00|6391.5|6391|6416.71|6416.21|6420.64|6420.14|6385.72|6385.22|218314
1755010800000|2025-08-12 15:00:00|6416.89|6416.39|6430.13|6429.63|6430.87|6430.37|6416.44|6415.94|152498
1755014400000|2025-08-12 16:00:00|6430.2|6429.7|6435.31|6434.81|6438.6|6438.1|6426.52|6426.02|79279
1755018000000|2025-08-12 17:00:00|6435.51|6435.01|6438.76|6438.26|6439.86|6439.36|6432.55|6432.05|66674
1755021600000|2025-08-12 18:00:00|6438.77|6438.27|6438.63|6438.13|6444.73|6444.23|6437.96|6437.46|73388
1755025200000|2025-08-12 19:00:00|6438.75|6438.25|6444.88|6444.38|6447.08|6446.58|6438.11|6437.61|175747
1755028800000|2025-08-12 20:00:00|6444.67|6444.17|6446.95|6445.45|6447.16|6446.46|6442.47|6441.77|47988
1755032400000|2025-08-12 21:00:00|6446.72|6445.22|6444.3|6442.8|6446.97|6445.47|6443.68|6442.18|0
1755036000000|2025-08-12 22:00:00|6444.76|6444.06|6443.24|6442.54|6446.01|6445.31|6441.84|6441.14|5469
1755039600000|2025-08-12 23:00:00|6442.99|6442.29|6449.15|6448.45|6449.89|6449.19|6442.34|6441.64|8357
1755043200000|2025-08-13 00:00:00|6448.9|6448.2|6443.89|6443.19|6449.62|6448.92|6443.09|6442.39|8169
1755046800000|2025-08-13 01:00:00|6443.76|6443.06|6439.76|6439.06|6444.7|6444|6439.32|6438.62|5571
1755050400000|2025-08-13 02:00:00|6439.63|6438.93|6443.61|6442.91|6445.11|6444.41|6439.01|6438.31|4231
1755054000000|2025-08-13 03:00:00|6443.63|6442.93|6444.25|6443.55|6446.45|6445.75|6443.1|6442.4|3177
1755057600000|2025-08-13 04:00:00|6444.32|6443.62|6447.22|6446.52|6448.7|6448|6444.32|6443.62|3589
1755061200000|2025-08-13 05:00:00|6447.33|6446.63|6444.47|6443.77|6447.8|6447.1|6443.95|6443.25|3114
1755064800000|2025-08-13 06:00:00|6444.6|6443.9|6446.61|6445.91|6449.68|6448.98|6440.85|6440.15|5645
1755068400000|2025-08-13 07:00:00|6446.86|6446.16|6454.12|6453.42|6455.53|6454.83|6446.65|6445.95|10358
1755072000000|2025-08-13 08:00:00|6453.87|6453.17|6457.26|6456.56|6462.5|6461.8|6452.51|6451.81|11426
1755075600000|2025-08-13 09:00:00|6457.44|6456.74|6461.16|6460.46|6461.93|6461.23|6455.57|6454.87|7941
1755079200000|2025-08-13 10:00:00|6461.14|6460.44|6459.32|6458.62|6462.76|6462.06|6456.59|6455.89|8049
1755082800000|2025-08-13 11:00:00|6459.07|6458.37|6459.49|6458.79|6461.28|6460.58|6457.12|6456.42|9270
1755086400000|2025-08-13 12:00:00|6459.99|6459.29|6463.84|6463.14|6466.3|6465.6|6458.23|6457.53|15945
1755090000000|2025-08-13 13:00:00|6463.85|6463.15|6475.2|6474.7|6480.94|6480.44|6463.21|6462.71|134611
1755093600000|2025-08-13 14:00:00|6475.08|6474.58|6456.7|6456.2|6475.78|6475.28|6454.18|6453.68|190556
1755097200000|2025-08-13 15:00:00|6456.67|6456.17|6452.26|6451.76|6460.59|6460.09|6448.71|6448.21|141792
1755100800000|2025-08-13 16:00:00|6452.54|6452.04|6448.4|6447.9|6457.39|6456.89|6444.75|6444.25|83914
1755104400000|2025-08-13 17:00:00|6448.33|6447.83|6453.47|6452.97|6455.8|6455.3|6445.59|6445.09|90132
1755108000000|2025-08-13 18:00:00|6453.61|6453.11|6458.88|6458.38|6461.26|6460.76|6450.9|6450.4|95459
1755111600000|2025-08-13 19:00:00|6458.7|6458.2|6466.89|6466.39|6468.56|6468.06|6456.91|6456.41|171630
1755115200000|2025-08-13 20:00:00|6466.65|6466.15|6462.3|6460.8|6470.64|6469.94|6460.79|6460.09|39745
1755118800000|2025-08-13 21:00:00|6462.31|6460.81|6464.84|6463.34|6465.08|6463.58|6461.94|6460.44|0
1755122400000|2025-08-13 22:00:00|6464.88|6463.38|6466.2|6465.5|6467.05|6466.35|6457.71|6457.01|5151
1755126000000|2025-08-13 23:00:00|6466.07|6465.37|6465.23|6464.53|6468.65|6467.95|6463.97|6463.27|3427
1755129600000|2025-08-14 00:00:00|6465.48|6464.78|6462.71|6462.01|6467.61|6466.91|6462.49|6461.79|5332
1755133200000|2025-08-14 01:00:00|6462.58|6461.88|6462.25|6461.55|6463.86|6463.16|6459.44|6458.74|5129
1755136800000|2025-08-14 02:00:00|6462.81|6462.11|6464.56|6463.86|6464.56|6463.86|6461.15|6460.45|2688
1755140400000|2025-08-14 03:00:00|6464.65|6463.95|6461.49|6460.79|6465.24|6464.54|6460.16|6459.46|2454
1755144000000|2025-08-14 04:00:00|6461.44|6460.74|6463.85|6463.15|6464.26|6463.56|6460.24|6459.54|2112
1755147600000|2025-08-14 05:00:00|6463.92|6463.22|6458.6|6457.9|6464.22|6463.52|6456.13|6455.43|4524
1755151200000|2025-08-14 06:00:00|6458.1|6457.4|6458.3|6457.6|6459.53|6458.83|6455.14|6454.44|5737
1755154800000|2025-08-14 07:00:00|6458.17|6457.47|6463.56|6462.86|6463.79|6463.09|6458.17|6457.47|8118
1755158400000|2025-08-14 08:00:00|6463.54|6462.84|6463.46|6462.76|6466.59|6465.89|6462.13|6461.43|5882
1755162000000|2025-08-14 09:00:00|6463.34|6462.64|6465.34|6464.64|6467.82|6467.12|6461.67|6460.97|5236
1755165600000|2025-08-14 10:00:00|6465.09|6464.39|6463.7|6463|6466.23|6465.53|6461.69|6460.99|4785
1755169200000|2025-08-14 11:00:00|6462.7|6462|6469.31|6468.61|6469.62|6468.92|6462.27|6461.57|7271
1755172800000|2025-08-14 12:00:00|6469.39|6468.69|6443.95|6443.25|6470.33|6469.63|6431.82|6431.12|72972
1755176400000|2025-08-14 13:00:00|6443.45|6442.75|6458.92|6458.42|6461.01|6460.51|6438.63|6437.93|166664
1755180000000|2025-08-14 14:00:00|6458.86|6458.36|6466.06|6465.56|6474.23|6473.73|6455.19|6454.69|163370
1755183600000|2025-08-14 15:00:00|6465.93|6465.43|6458.29|6457.79|6466.47|6465.97|6448.08|6447.58|153643
1755187200000|2025-08-14 16:00:00|6458.24|6457.74|6459.56|6459.06|6460.61|6460.11|6444.48|6443.98|108907
1755190800000|2025-08-14 17:00:00|6459.5|6459|6464.86|6464.36|6468.83|6468.33|6458.82|6458.32|89217
1755194400000|2025-08-14 18:00:00|6465.09|6464.59|6463.38|6462.88|6466.66|6466.16|6456.59|6456.09|92279
1755198000000|2025-08-14 19:00:00|6463.6|6463.1|6467.62|6467.12|6474.18|6473.68|6462.38|6461.88|159579
1755201600000|2025-08-14 20:00:00|6466.16|6465.66|6466.82|6465.32|6467.23|6466.53|6458.23|6457.53|69422
1755205200000|2025-08-14 21:00:00|6467.05|6465.55|6468.32|6466.82|6468.86|6467.36|6466.2|6464.7|0
1755208800000|2025-08-14 22:00:00|6467.71|6467.01|6471.3|6470.6|6472.02|6471.32|6465.79|6465.09|4545
1755212400000|2025-08-14 23:00:00|6471.4|6470.7|6469.74|6469.04|6473.95|6473.25|6469.65|6468.95|2947
1755216000000|2025-08-15 00:00:00|6469.99|6469.29|6471.54|6470.84|6475.38|6474.68|6467.09|6466.39|5053
1755219600000|2025-08-15 01:00:00|6471.29|6470.59|6476.7|6476|6478.74|6478.04|6471.04|6470.34|5410
1755223200000|2025-08-15 02:00:00|6476.71|6476.01|6478.89|6478.19|6480.99|6480.29|6476.71|6476.01|5672
1755226800000|2025-08-15 03:00:00|6478.93|6478.23|6480.6|6479.9|6481.09|6480.39|6476.8|6476.1|3608
1755230400000|2025-08-15 04:00:00|6480.56|6479.86|6483.12|6482.42|6484.74|6484.04|6479.98|6479.28|3971
1755234000000|2025-08-15 05:00:00|6482.87|6482.17|6485.66|6484.96|6486.59|6485.89|6481.7|6481|3842
1755237600000|2025-08-15 06:00:00|6485.16|6484.46|6485.37|6484.67|6488.38|6487.68|6483.44|6482.74|6895
1755241200000|2025-08-15 07:00:00|6485.75|6485.05|6484.77|6484.07|6488.24|6487.54|6482.93|6482.23|8156
1755244800000|2025-08-15 08:00:00|6484.52|6483.82|6474.05|6473.35|6487.37|6486.67|6473.91|6473.21|10876
1755248400000|2025-08-15 09:00:00|6474|6473.3|6471.73|6471.03|6477.23|6476.53|6471.73|6471.03|7900
1755252000000|2025-08-15 10:00:00|6471.98|6471.28|6478.87|6478.17|6480.88|6480.18|6470.09|6469.39|11589
1755255600000|2025-08-15 11:00:00|6479.12|6478.42|6478.99|6478.29|6481.85|6481.15|6478.19|6477.49|8047
1755259200000|2025-08-15 12:00:00|6478.95|6478.25|6477.95|6477.25|6480.02|6479.32|6472.61|6471.91|28568
1755262800000|2025-08-15 13:00:00|6477.45|6476.75|6457.92|6457.42|6480.36|6479.66|6454.12|6453.62|172977
1755266400000|2025-08-15 14:00:00|6457.74|6457.24|6452.29|6451.79|6463.73|6463.23|6449.29|6448.79|148536
1755270000000|2025-08-15 15:00:00|6452.19|6451.69|6450.92|6450.42|6459.56|6459.06|6441.59|6441.09|137269
1755273600000|2025-08-15 16:00:00|6451.19|6450.69|6457.62|6457.12|6459.65|6459.15|6447.86|6447.36|91266
1755277200000|2025-08-15 17:00:00|6457.55|6457.05|6463.89|6463.39|6464.37|6463.87|6454.03|6453.53|73327
1755280800000|2025-08-15 18:00:00|6464.1|6463.6|6459.04|6458.54|6465.41|6464.91|6454.86|6454.36|87226
1755284400000|2025-08-15 19:00:00|6458.95|6458.45|6451.62|6451.12|6459.22|6458.72|6448.13|6447.63|187354
1755288000000|2025-08-15 20:00:00|6451.13|6450.63|6447.2|6445.7|6451.67|6450.97|6443.68|6442.98|44347
1755291600000|2025-08-15 21:00:00|6447.16|6445.66|6447.16|6445.66|6447.16|6445.66|6447.16|6445.66|0
1755468000000|2025-08-17 22:00:00|6450.61|6449.91|6459.58|6458.88|6460.34|6459.64|6450.36|6449.66|6448
1755471600000|2025-08-17 23:00:00|6459.83|6459.13|6461.26|6460.56|6462.57|6461.87|6458.24|6457.54|3461
1755475200000|2025-08-18 00:00:00|6461.01|6460.31|6460.51|6459.81|6463.67|6462.97|6459.74|6459.04|4786
1755478800000|2025-08-18 01:00:00|6460.26|6459.56|6464.65|6463.95|6464.65|6463.95|6460.14|6459.44|4059
1755482400000|2025-08-18 02:00:00|6464.74|6464.04|6462.78|6462.08|6464.74|6464.04|6461.35|6460.65|2353
1755486000000|2025-08-18 03:00:00|6462.65|6461.95|6460.85|6460.15|6464.14|6463.44|6460.43|6459.73|2521
1755489600000|2025-08-18 04:00:00|6460.73|6460.03|6458.49|6457.79|6461.48|6460.78|6458|6457.3|2454
1755493200000|2025-08-18 05:00:00|6458.48|6457.78|6458.96|6458.26|6460.64|6459.94|6457.23|6456.53|2950
1755496800000|2025-08-18 06:00:00|6459.03|6458.33|6447.15|6446.45|6460.03|6459.33|6441.57|6440.87|9669
1755500400000|2025-08-18 07:00:00|6447.03|6446.33|6445.9|6445.2|6449.38|6448.68|6439.26|6438.56|10464
1755504000000|2025-08-18 08:00:00|6445.65|6444.95|6444.95|6444.25|6448.09|6447.39|6437.26|6436.56|11808
1755507600000|2025-08-18 09:00:00|6445.05|6444.35|6440.18|6439.48|6445.55|6444.85|6436.37|6435.67|8060
1755511200000|2025-08-18 10:00:00|6440.14|6439.44|6445.41|6444.71|6446.77|6446.07|6439.89|6439.19|6663
1755514800000|2025-08-18 11:00:00|6445.91|6445.21|6444.94|6444.24|6446.93|6446.23|6441.33|6440.63|7688
1755518400000|2025-08-18 12:00:00|6444.81|6444.11|6447.36|6446.66|6447.64|6446.94|6441.62|6440.92|12073
1755522000000|2025-08-18 13:00:00|6447.38|6446.68|6443.34|6442.84|6454.24|6453.74|6441.42|6440.92|109325
1755525600000|2025-08-18 14:00:00|6443.55|6443.05|6448.35|6447.85|6455.72|6455.22|6439.06|6438.56|144347
1755529200000|2025-08-18 15:00:00|6448.2|6447.7|6443.66|6443.16|6450.61|6450.11|6441.42|6440.92|79050
1755532800000|2025-08-18 16:00:00|6443.61|6443.11|6440.92|6440.42|6449.58|6449.08|6437.62|6437.12|77672
1755536400000|2025-08-18 17:00:00|6440.93|6440.43|6443.77|6443.27|6454.29|6453.79|6440.77|6440.27|82118
1755540000000|2025-08-18 18:00:00|6443.93|6443.43|6449.93|6449.43|6451.18|6450.68|6440.73|6440.23|70287
1755543600000|2025-08-18 19:00:00|6450.02|6449.52|6448.61|6448.11|6454.02|6453.52|6446.43|6445.93|136018
1755547200000|2025-08-18 20:00:00|6448.08|6447.58|6446.97|6445.47|6450.28|6449.58|6444.96|6444.26|33905
1755550800000|2025-08-18 21:00:00|6447.29|6445.79|6448.48|6446.98|6448.73|6447.23|6446.43|6444.93|1
1755554400000|2025-08-18 22:00:00|6448.46|6446.96|6454.45|6453.75|6457.73|6457.03|6448.13|6446.96|4992
1755558000000|2025-08-18 23:00:00|6455.2|6454.5|6451.07|6450.37|6455.48|6454.78|6450.71|6450.01|2302
1755561600000|2025-08-19 00:00:00|6451.09|6450.39|6445.71|6445.01|6451.7|6451|6441.83|6441.13|6459
1755565200000|2025-08-19 01:00:00|6445.76|6445.06|6443.8|6443.1|6448.68|6447.98|6443.67|6442.97|3966
1755568800000|2025-08-19 02:00:00|6443.3|6442.6|6441.17|6440.47|6446.68|6445.98|6440.54|6439.84|3888
1755572400000|2025-08-19 03:00:00|6441.11|6440.41|6440.48|6439.78|6446.24|6445.54|6439.13|6438.43|4078
1755576000000|2025-08-19 04:00:00|6440.46|6439.76|6439.48|6438.78|6440.71|6440.01|6436.74|6436.04|3361
1755579600000|2025-08-19 05:00:00|6439.47|6438.77|6434.83|6434.13|6440.72|6440.02|6434.06|6433.36|4032
1755583200000|2025-08-19 06:00:00|6434.86|6434.16|6439.5|6438.8|6440.96|6440.26|6434.5|6433.8|4233
1755586800000|2025-08-19 07:00:00|6440|6439.3|6440.13|6439.43|6442.08|6441.38|6436.84|6436.14|6073
1755590400000|2025-08-19 08:00:00|6440.38|6439.68|6445.43|6444.73|6445.66|6444.96|6438.13|6437.43|5802
1755594000000|2025-08-19 09:00:00|6445.45|6444.75|6445.87|6445.17|6449.24|6448.54|6444.11|6443.41|5617
1755597600000|2025-08-19 10:00:00|6445.37|6444.67|6441.58|6440.88|6445.37|6444.67|6439.81|6439.11|9404
1755601200000|2025-08-19 11:00:00|6441.83|6441.13|6447.17|6446.47|6447.48|6446.78|6441.32|6440.62|9019
1755604800000|2025-08-19 12:00:00|6446.42|6445.72|6443.36|6442.66|6448.89|6448.19|6442.34|6441.64|15444
1755608400000|2025-08-19 13:00:00|6443.61|6442.91|6444.87|6444.37|6449.18|6448.68|6434.72|6434.22|131836
1755612000000|2025-08-19 14:00:00|6444.8|6444.3|6427.22|6426.72|6457.02|6456.52|6426.91|6426.41|247284
1755615600000|2025-08-19 15:00:00|6427.53|6427.03|6423.12|6422.62|6434.45|6433.95|6419.85|6419.35|143470
1755619200000|2025-08-19 16:00:00|6423.15|6422.65|6411.78|6411.28|6426.62|6426.12|6408.23|6407.73|130238
1755622800000|2025-08-19 17:00:00|6411.91|6411.41|6413.18|6412.68|6416.4|6415.9|6403.05|6402.55|107294
1755626400000|2025-08-19 18:00:00|6413.15|6412.65|6406.27|6405.77|6414.33|6413.83|6401.82|6401.32|84950
1755630000000|2025-08-19 19:00:00|6406.3|6405.8|6413.35|6412.85|6414.8|6414.3|6399.84|6399.34|190155
1755633600000|2025-08-19 20:00:00|6413.18|6412.68|6415.96|6414.46|6416.59|6415.89|6412.84|6412.14|44493
1755637200000|2025-08-19 21:00:00|6415.22|6413.72|6414.02|6412.52|6416.94|6415.44|6413.83|6412.33|1
1755640800000|2025-08-19 22:00:00|6413.97|6412.47|6413.07|6412.37|6418.49|6417.79|6411.54|6410.84|6141
1755644400000|2025-08-19 23:00:00|6413.19|6412.49|6408.79|6408.09|6415.52|6414.82|6405.75|6405.05|6568
1755648000000|2025-08-20 00:00:00|6408.29|6407.59|6405.99|6405.29|6409.12|6408.42|6403.67|6402.97|7270
1755651600000|2025-08-20 01:00:00|6406.24|6405.54|6400.08|6399.38|6408.93|6408.23|6399.17|6398.47|11371
1755655200000|2025-08-20 02:00:00|6400.09|6399.39|6401.15|6400.45|6402.41|6401.71|6396.86|6396.16|5379
1755658800000|2025-08-20 03:00:00|6401.02|6400.32|6392.03|6391.33|6401.77|6401.07|6390.25|6389.55|7517
1755662400000|2025-08-20 04:00:00|6392.06|6391.36|6394.44|6393.74|6397.2|6396.5|6391.68|6390.98|4333
1755666000000|2025-08-20 05:00:00|6394.19|6393.49|6396.59|6395.89|6397|6396.3|6390.37|6389.67|5197
1755669600000|2025-08-20 06:00:00|6396.68|6395.98|6399.45|6398.75|6400.69|6399.99|6392.49|6391.79|7692
1755673200000|2025-08-20 07:00:00|6399.7|6399|6400.77|6400.07|6406.32|6405.62|6398.58|6397.88|10176
1755676800000|2025-08-20 08:00:00|6401.02|6400.32|6400.5|6399.8|6403|6402.3|6393.99|6393.29|10721
1755680400000|2025-08-20 09:00:00|6400.79|6400.09|6405.57|6404.87|6407.14|6406.44|6398.55|6397.85|8647
1755684000000|2025-08-20 10:00:00|6405.82|6405.12|6406.31|6405.61|6409.11|6408.41|6402.02|6401.32|7601
1755687600000|2025-08-20 11:00:00|6406.38|6405.68|6405.7|6405|6410.55|6409.85|6399.78|6399.08|13818
1755691200000|2025-08-20 12:00:00|6405.57|6404.87|6408.22|6407.52|6411.18|6410.48|6403.01|6402.31|22032
1755694800000|2025-08-20 13:00:00|6407.97|6407.27|6367.68|6367.18|6411.99|6411.49|6363.07|6362.57|215013
1755698400000|2025-08-20 14:00:00|6367.91|6367.41|6348.63|6348.13|6376.76|6376.26|6344.13|6343.63|301678
1755702000000|2025-08-20 15:00:00|6348.53|6348.03|6366.89|6366.39|6384.01|6383.51|6346.57|6346.07|228988
1755705600000|2025-08-20 16:00:00|6366.62|6366.12|6378.2|6377.7|6389.77|6389.27|6365.84|6365.34|134282
1755709200000|2025-08-20 17:00:00|6378.33|6377.83|6387.28|6386.78|6394.48|6393.98|6376.28|6375.78|116189
1755712800000|2025-08-20 18:00:00|6387.07|6386.57|6382.26|6381.76|6388.81|6388.31|6367.31|6366.81|140714
1755716400000|2025-08-20 19:00:00|6382.32|6381.82|6395.01|6394.51|6405.82|6405.32|6382.31|6381.81|217093
1755720000000|2025-08-20 20:00:00|6394.19|6393.69|6395.37|6393.87|6396.05|6395.35|6392.01|6391.31|39844
1755723600000|2025-08-20 21:00:00|6395.01|6393.51|6395.56|6394.06|6396.26|6394.76|6394.52|6393.02|0
1755727200000|2025-08-20 22:00:00|6396.43|6395.73|6392.46|6391.76|6399.34|6398.64|6391.37|6390.67|7030
1755730800000|2025-08-20 23:00:00|6392.59|6391.89|6392.69|6391.99|6394.39|6393.69|6389.4|6388.7|3457
1755734400000|2025-08-21 00:00:00|6392.56|6391.86|6387.02|6386.32|6393.2|6392.5|6382.93|6382.23|6963
1755738000000|2025-08-21 01:00:00|6386.77|6386.07|6397.68|6396.98|6398.03|6397.33|6382.8|6382.1|6860
1755741600000|2025-08-21 02:00:00|6397.18|6396.48|6399.25|6398.55|6400.58|6399.88|6394.82|6394.12|5327
1755745200000|2025-08-21 03:00:00|6399.23|6398.53|6395.64|6394.94|6400.32|6399.62|6395.18|6394.48|2638
1755748800000|2025-08-21 04:00:00|6395.57|6394.87|6393.41|6392.71|6396.27|6395.57|6392.64|6391.94|2601
1755752400000|2025-08-21 05:00:00|6393.16|6392.46|6395.14|6394.44|6395.44|6394.74|6388.98|6388.28|4198
1755756000000|2025-08-21 06:00:00|6395.22|6394.52|6398.09|6397.39|6400.81|6400.11|6394.19|6393.49|4611
1755759600000|2025-08-21 07:00:00|6397.71|6397.01|6394.58|6393.88|6399.14|6398.44|6391.36|6390.66|8745
1755763200000|2025-08-21 08:00:00|6394.33|6393.63|6385.39|6384.69|6398.66|6397.96|6384.87|6384.17|9142
1755766800000|2025-08-21 09:00:00|6385.64|6384.94|6385.73|6385.03|6390.51|6389.81|6383.09|6382.39|7337
1755770400000|2025-08-21 10:00:00|6385.85|6385.15|6384.81|6384.11|6386.62|6385.92|6376.81|6376.11|10624
1755774000000|2025-08-21 11:00:00|6384.56|6383.86|6379.87|6379.17|6390.15|6389.45|6376.29|6375.59|15603
1755777600000|2025-08-21 12:00:00|6379.62|6378.92|6368.98|6368.28|6379.75|6379.05|6366.89|6366.19|29109
1755781200000|2025-08-21 13:00:00|6368.99|6368.29|6365.96|6365.46|6379.3|6378.8|6357.69|6357.19|179930
1755784800000|2025-08-21 14:00:00|6365.65|6365.15|6385.97|6385.47|6393.78|6393.28|6359.89|6359.39|196370
1755788400000|2025-08-21 15:00:00|6385.85|6385.35|6370.24|6369.74|6390.22|6389.72|6367.52|6367.02|159307
1755792000000|2025-08-21 16:00:00|6370.57|6370.07|6363.08|6362.58|6374.33|6373.83|6360.97|6360.47|115293
1755795600000|2025-08-21 17:00:00|6362.99|6362.49|6373.15|6372.65|6376.38|6375.88|6352.05|6351.55|112507
1755799200000|2025-08-21 18:00:00|6373.09|6372.59|6375.47|6374.97|6377.29|6376.79|6365.24|6364.74|82160
1755802800000|2025-08-21 19:00:00|6375.36|6374.86|6369.56|6369.06|6379.3|6378.8|6365.09|6364.59|155270
1755806400000|2025-08-21 20:00:00|6369.28|6368.78|6373.33|6371.83|6373.83|6373.13|6367.72|6367.02|32206
1755810000000|2025-08-21 21:00:00|6373.6|6372.1|6375.78|6374.28|6376.15|6374.65|6373.41|6371.91|0
1755813600000|2025-08-21 22:00:00|6375.8|6374.3|6380.65|6379.95|6381.38|6380.68|6375.8|6374.3|5533
1755817200000|2025-08-21 23:00:00|6380.4|6379.7|6381.73|6381.03|6382.17|6381.47|6377.81|6377.11|3298
1755820800000|2025-08-22 00:00:00|6381.23|6380.53|6375.63|6374.93|6383.47|6382.77|6369.31|6368.61|9117
1755824400000|2025-08-22 01:00:00|6375.88|6375.18|6374.14|6373.44|6377.38|6376.68|6371.91|6371.21|4741
1755828000000|2025-08-22 02:00:00|6374.39|6373.69|6373.04|6372.34|6378.59|6377.89|6373.04|6372.34|4970
1755831600000|2025-08-22 03:00:00|6373.16|6372.46|6370.47|6369.77|6373.64|6372.94|6369.64|6368.94|3161
1755835200000|2025-08-22 04:00:00|6370.52|6369.82|6372.18|6371.48|6373.94|6373.24|6370.02|6369.32|2093
1755838800000|2025-08-22 05:00:00|6372.22|6371.52|6368.9|6368.2|6373.58|6372.88|6366.55|6365.85|3485
1755842400000|2025-08-22 06:00:00|6368.77|6368.07|6359.82|6359.12|6368.81|6368.11|6347.66|6346.96|12414
1755846000000|2025-08-22 07:00:00|6360.19|6359.49|6373.54|6372.84|6374.91|6374.21|6358.37|6357.67|10015
1755849600000|2025-08-22 08:00:00|6373.29|6372.59|6385.45|6384.75|6385.59|6384.89|6372.02|6371.32|13252
1755853200000|2025-08-22 09:00:00|6385.51|6384.81|6385.26|6384.56|6385.99|6385.29|6381.74|6381.04|7359
1755856800000|2025-08-22 10:00:00|6385.3|6384.6|6387.03|6386.33|6389.13|6388.43|6384.85|6384.15|7781
1755860400000|2025-08-22 11:00:00|6386.28|6385.58|6383.12|6382.42|6388.99|6388.29|6381.7|6381|9024
1755864000000|2025-08-22 12:00:00|6382.87|6382.17|6383.57|6382.87|6389.32|6388.62|6382.78|6382.08|15976
1755867600000|2025-08-22 13:00:00|6383.65|6382.95|6398.22|6397.72|6411.49|6410.99|6382.71|6382.01|147631
1755871200000|2025-08-22 14:00:00|6398.2|6397.7|6471.18|6470.68|6476.67|6476.17|6398.2|6397.7|400053
1755874800000|2025-08-22 15:00:00|6471.16|6470.66|6468.33|6467.83|6479.22|6478.72|6467.24|6466.74|142815
1755878400000|2025-08-22 16:00:00|6468.58|6468.08|6461.57|6461.07|6473.32|6472.82|6457.39|6456.89|106296
1755882000000|2025-08-22 17:00:00|6461.6|6461.1|6472.05|6471.55|6478.53|6478.03|6461.6|6461.1|96280
1755885600000|2025-08-22 18:00:00|6472.03|6471.53|6468.85|6468.35|6474.83|6474.33|6466.64|6466.14|76607
1755889200000|2025-08-22 19:00:00|6468.78|6468.28|6466.29|6465.79|6470.8|6470.3|6457.05|6456.55|224541
1755892800000|2025-08-22 20:00:00|6466.16|6465.66|6468.52|6467.02|6469.62|6468.92|6463.12|6462.42|48648
1755896400000|2025-08-22 21:00:00|6468.56|6467.06|6468.56|6467.06|6468.56|6467.06|6468.56|6467.06|0
1756072800000|2025-08-24 22:00:00|6472.23|6471.53|6466.98|6466.28|6472.54|6471.84|6462.88|6462.18|6666
1756076400000|2025-08-24 23:00:00|6467.11|6466.41|6466.82|6466.12|6470.04|6469.34|6464.59|6463.89|4251
1756080000000|2025-08-25 00:00:00|6467.07|6466.37|6463.34|6462.64|6471.24|6470.54|6462.21|6461.51|6701
1756083600000|2025-08-25 01:00:00|6463.38|6462.68|6458.29|6457.59|6464.03|6463.33|6458.02|6457.32|4990
1756087200000|2025-08-25 02:00:00|6458.16|6457.46|6455.57|6454.87|6461.27|6460.57|6455.23|6454.53|5913
1756090800000|2025-08-25 03:00:00|6455.44|6454.74|6461.65|6460.95|6462|6461.3|6455.44|6454.74|7307
1756094400000|2025-08-25 04:00:00|6461.53|6460.83|6463.31|6462.61|6464.51|6463.81|6460.87|6460.17|3005
1756098000000|2025-08-25 05:00:00|6463.46|6462.76|6465.79|6465.09|6466.18|6465.48|6462.08|6461.38|3890
1756101600000|2025-08-25 06:00:00|6466.04|6465.34|6458.77|6458.07|6466.84|6466.14|6458.02|6457.32|8225
1756105200000|2025-08-25 07:00:00|6458.52|6457.82|6458.03|6457.33|6460.23|6459.53|6456.45|6455.75|10672
1756108800000|2025-08-25 08:00:00|6458.09|6457.39|6455.71|6455.01|6459.95|6459.25|6455.54|6454.84|7847
1756112400000|2025-08-25 09:00:00|6455.46|6454.76|6454.46|6453.76|6456|6455.3|6451.39|6450.69|7701
1756116000000|2025-08-25 10:00:00|6454.4|6453.7|6448.37|6447.67|6454.47|6453.77|6446.94|6446.24|8461
1756119600000|2025-08-25 11:00:00|6448.25|6447.55|6452.74|6452.04|6454.14|6453.44|6446.89|6446.19|7488
1756123200000|2025-08-25 12:00:00|6452.75|6452.05|6448.58|6447.88|6452.75|6452.05|6445.05|6444.35|16798
1756126800000|2025-08-25 13:00:00|6448.83|6448.13|6458.09|6457.59|6458.09|6457.59|6447.92|6447.42|129652
1756130400000|2025-08-25 14:00:00|6458|6457.5|6458.35|6457.85|6461.4|6460.9|6451.83|6451.33|138880
1756134000000|2025-08-25 15:00:00|6458.32|6457.82|6463.94|6463.44|6464.86|6464.36|6456.38|6455.88|93412
1756137600000|2025-08-25 16:00:00|6464.04|6463.54|6464.24|6463.74|6467.19|6466.69|6462.23|6461.73|56432
1756141200000|2025-08-25 17:00:00|6464.06|6463.56|6459.01|6458.51|6464.27|6463.77|6454.14|6453.64|80042
1756144800000|2025-08-25 18:00:00|6459.13|6458.63|6453.77|6453.27|6460.03|6459.53|6453.19|6452.69|66052
1756148400000|2025-08-25 19:00:00|6454.05|6453.55|6439.12|6438.62|6456.01|6455.51|6438.53|6438.03|176418
1756152000000|2025-08-25 20:00:00|6438.7|6438.2|6443.98|6442.48|6445.39|6444.69|6437.53|6436.83|50693
1756155600000|2025-08-25 21:00:00|6443.85|6442.35|6444.28|6442.78|6444.92|6443.42|6443.25|6441.75|0
1756159200000|2025-08-25 22:00:00|6444.26|6442.76|6447.17|6446.47|6448.37|6447.67|6443.96|6442.76|4095
1756162800000|2025-08-25 23:00:00|6447.19|6446.49|6444.93|6444.23|6448.46|6447.76|6443.22|6442.52|3767
1756166400000|2025-08-26 00:00:00|6444.68|6443.98|6426.11|6425.41|6448.17|6447.47|6415.83|6415.13|40205
1756170000000|2025-08-26 01:00:00|6426.09|6425.39|6427.08|6426.38|6434.74|6434.04|6424.31|6423.61|11361
1756173600000|2025-08-26 02:00:00|6427.21|6426.51|6431.59|6430.89|6436.99|6436.29|6426.98|6426.28|6418
1756177200000|2025-08-26 03:00:00|6431.56|6430.86|6431.93|6431.23|6433.3|6432.6|6429.52|6428.82|3418
1756180800000|2025-08-26 04:00:00|6431.8|6431.1|6433.04|6432.34|6434.16|6433.46|6430.29|6429.59|2533
1756184400000|2025-08-26 05:00:00|6433.11|6432.41|6438.49|6437.79|6440.3|6439.6|6433.11|6432.41|4539
1756188000000|2025-08-26 06:00:00|6438.62|6437.92|6432.43|6431.73|6439.49|6438.79|6430.26|6429.56|7805
1756191600000|2025-08-26 07:00:00|6431.68|6430.98|6427.54|6426.84|6433.59|6432.89|6420.49|6419.79|16417
1756195200000|2025-08-26 08:00:00|6427.79|6427.09|6431.25|6430.55|6434.11|6433.41|6426.88|6426.18|8500
1756198800000|2025-08-26 09:00:00|6431.34|6430.64|6434.88|6434.18|6436.34|6435.64|6429.92|6429.22|6477
1756202400000|2025-08-26 10:00:00|6434.63|6433.93|6436.86|6436.16|6438.63|6437.93|6434.16|6433.46|8451
1756206000000|2025-08-26 11:00:00|6436.98|6436.28|6434.55|6433.85|6438.08|6437.38|6429.25|6428.55|10163
1756209600000|2025-08-26 12:00:00|6434.3|6433.6|6436.34|6435.64|6437.37|6436.67|6428.68|6427.98|18114
1756213200000|2025-08-26 13:00:00|6436.09|6435.39|6439.14|6438.64|6442.47|6441.97|6429.74|6429.24|131458
1756216800000|2025-08-26 14:00:00|6438.95|6438.45|6440.83|6440.33|6446.93|6446.43|6437.85|6437.35|132930
1756220400000|2025-08-26 15:00:00|6441.06|6440.56|6441.12|6440.62|6443.11|6442.61|6436.89|6436.39|85025
1756224000000|2025-08-26 16:00:00|6441.03|6440.53|6446.87|6446.37|6449.59|6449.09|6441.03|6440.53|72461
1756227600000|2025-08-26 17:00:00|6446.85|6446.35|6442.39|6441.89|6449.72|6449.22|6438.15|6437.65|75460
1756231200000|2025-08-26 18:00:00|6442.4|6441.9|6452.55|6452.05|6453.55|6453.05|6441.85|6441.35|71988
1756234800000|2025-08-26 19:00:00|6452.47|6451.97|6465.46|6464.96|6469.08|6468.58|6449.47|6448.97|270123
1756238400000|2025-08-26 20:00:00|6465.47|6464.77|6471.98|6470.48|6472.14|6471.44|6463.7|6463|55262
1756242000000|2025-08-26 21:00:00|6471.94|6470.44|6472.68|6471.18|6472.95|6471.45|6471.76|6470.26|0
1756245600000|2025-08-26 22:00:00|6472.7|6471.2|6471.9|6471.2|6474.14|6473.44|6470.21|6469.51|4796
1756249200000|2025-08-26 23:00:00|6471.96|6471.26|6471.39|6470.69|6473.29|6472.59|6471.13|6470.43|2269
1756252800000|2025-08-27 00:00:00|6471.64|6470.94|6468.93|6468.23|6471.89|6471.19|6468.39|6467.69|4465
1756256400000|2025-08-27 01:00:00|6468.96|6468.26|6473.66|6472.96|6473.94|6473.24|6468.96|6468.26|4412
1756260000000|2025-08-27 02:00:00|6473.65|6472.95|6471.41|6470.71|6474.15|6473.45|6471.14|6470.44|2601
1756263600000|2025-08-27 03:00:00|6471.66|6470.96|6472.69|6471.99|6473.66|6472.96|6471.41|6470.71|1953
1756267200000|2025-08-27 04:00:00|6472.44|6471.74|6472.47|6471.77|6473.53|6472.83|6471.4|6470.7|1799
1756270800000|2025-08-27 05:00:00|6472.44|6471.74|6469.54|6468.84|6472.55|6471.85|6468.48|6467.78|3060
1756274400000|2025-08-27 06:00:00|6469.52|6468.82|6470.04|6469.34|6473.27|6472.57|6468.58|6467.88|5370
1756278000000|2025-08-27 07:00:00|6470.29|6469.59|6468.01|6467.31|6473.25|6472.55|6464.18|6463.48|11475
1756281600000|2025-08-27 08:00:00|6467.76|6467.06|6467.59|6466.89|6469.98|6469.28|6463.47|6462.77|8200
1756285200000|2025-08-27 09:00:00|6467.34|6466.64|6470.53|6469.83|6472.39|6471.69|6467.09|6466.39|5484
1756288800000|2025-08-27 10:00:00|6470.78|6470.08|6470.37|6469.67|6471.82|6471.12|6469.32|6468.62|4197
1756292400000|2025-08-27 11:00:00|6470.53|6469.83|6471.47|6470.77|6473.4|6472.7|6469.49|6468.79|6104
1756296000000|2025-08-27 12:00:00|6471.22|6470.52|6466.59|6465.89|6474.65|6473.95|6463.64|6462.94|20427
1756299600000|2025-08-27 13:00:00|6466.34|6465.64|6467.62|6467.12|6469.09|6468.59|6458.38|6457.68|127245
1756303200000|2025-08-27 14:00:00|6467.66|6467.16|6475.94|6475.44|6478.19|6477.69|6466.78|6466.28|129599
1756306800000|2025-08-27 15:00:00|6475.86|6475.36|6479.2|6478.7|6480.52|6480.02|6473|6472.5|82818
1756310400000|2025-08-27 16:00:00|6479.48|6478.98|6477.19|6476.69|6480.27|6479.77|6467.55|6467.05|97940
1756314000000|2025-08-27 17:00:00|6477.12|6476.62|6481.53|6481.03|6482.4|6481.9|6474.68|6474.18|49417
1756317600000|2025-08-27 18:00:00|6481.28|6480.78|6484.25|6483.75|6487.49|6486.99|6479.51|6479.01|67479
1756321200000|2025-08-27 19:00:00|6484.26|6483.76|6479.54|6479.04|6487.48|6486.98|6472.44|6471.94|181045
1756324800000|2025-08-27 20:00:00|6479.38|6478.88|6470.95|6469.45|6489.79|6489.09|6445.42|6444.72|95170
1756328400000|2025-08-27 21:00:00|6470.93|6469.43|6472.14|6470.64|6475.33|6473.83|6469.85|6468.35|1
1756332000000|2025-08-27 22:00:00|6472.17|6470.67|6463.63|6462.93|6472.17|6470.67|6459.59|6458.89|7392
1756335600000|2025-08-27 23:00:00|6463.75|6463.05|6461.26|6460.56|6465.13|6464.43|6460.2|6459.5|4169
1756339200000|2025-08-28 00:00:00|6461.01|6460.31|6465.62|6464.92|6466.5|6465.8|6456.33|6455.63|8572
1756342800000|2025-08-28 01:00:00|6465.65|6464.95|6472.35|6471.65|6473.12|6472.42|6465.16|6464.46|6333
1756346400000|2025-08-28 02:00:00|6472.85|6472.15|6473.6|6472.9|6476.23|6475.53|6471.85|6471.15|4562
1756350000000|2025-08-28 03:00:00|6473.85|6473.15|6478.55|6477.85|6480|6479.3|6473.12|6472.42|4647
1756353600000|2025-08-28 04:00:00|6478.3|6477.6|6474.45|6473.75|6478.41|6477.71|6473.75|6473.05|2562
1756357200000|2025-08-28 05:00:00|6474.32|6473.62|6471.39|6470.69|6476.52|6475.82|6471.32|6470.62|2616
1756360800000|2025-08-28 06:00:00|6471.64|6470.94|6483.37|6482.67|6485.47|6484.77|6471.14|6470.44|8461
1756364400000|2025-08-28 07:00:00|6483.5|6482.8|6491.03|6490.33|6491.03|6490.33|6482.66|6481.96|10861
1756368000000|2025-08-28 08:00:00|6490.78|6490.08|6485.67|6484.97|6493.04|6492.34|6484.97|6484.27|11320
1756371600000|2025-08-28 09:00:00|6485.71|6485.01|6484.53|6483.83|6488.23|6487.53|6482.34|6481.64|5834
1756375200000|2025-08-28 10:00:00|6484.39|6483.69|6481.69|6480.99|6485.99|6485.29|6478.31|6477.61|7188
1756378800000|2025-08-28 11:00:00|6481.44|6480.74|6483.98|6483.28|6484.23|6483.53|6477.13|6476.43|10678
1756382400000|2025-08-28 12:00:00|6483.73|6483.03|6484.64|6483.94|6489.78|6489.08|6478.6|6477.9|29601
1756386000000|2025-08-28 13:00:00|6484.76|6484.06|6473.57|6473.07|6494.63|6494.13|6467.99|6467.49|188756
1756389600000|2025-08-28 14:00:00|6472.7|6472.2|6483.1|6482.6|6485.73|6485.23|6469.72|6469.22|167296
1756393200000|2025-08-28 15:00:00|6483.07|6482.57|6484.21|6483.71|6491.04|6490.54|6475.35|6474.85|130522
1756396800000|2025-08-28 16:00:00|6484.1|6483.6|6490.88|6490.38|6497.78|6497.28|6483.16|6482.66|105902
1756400400000|2025-08-28 17:00:00|6491.11|6490.61|6497.88|6497.38|6499.06|6498.56|6488.71|6488.21|65148
1756404000000|2025-08-28 18:00:00|6498.06|6497.56|6503.8|6503.3|6504.69|6504.19|6497.16|6496.66|72083
1756407600000|2025-08-28 19:00:00|6503.72|6503.22|6503|6502.5|6508.35|6507.85|6500.96|6500.46|191319
1756411200000|2025-08-28 20:00:00|6502.43|6501.93|6502.04|6500.54|6504.03|6503.33|6499.07|6498.37|55572
1756414800000|2025-08-28 21:00:00|6502.05|6500.55|6502.5|6501|6504.28|6502.78|6501.67|6500.17|0
1756418400000|2025-08-28 22:00:00|6502.64|6501.94|6498.52|6497.82|6503.35|6502.65|6497.2|6496.5|5331
1756422000000|2025-08-28 23:00:00|6498.46|6497.76|6500.31|6499.61|6501.01|6500.31|6497.56|6496.86|2668
1756425600000|2025-08-29 00:00:00|6500.06|6499.36|6500.34|6499.64|6502.32|6501.62|6498.72|6498.02|4272
1756429200000|2025-08-29 01:00:00|6500.59|6499.89|6498.25|6497.55|6501.51|6500.81|6497.32|6496.62|3715
1756432800000|2025-08-29 02:00:00|6498.13|6497.43|6497.06|6496.36|6498.19|6497.49|6495.78|6495.08|3091
1756436400000|2025-08-29 03:00:00|6497.01|6496.31|6497.59|6496.89|6500.26|6499.56|6496.99|6496.29|2824
1756440000000|2025-08-29 04:00:00|6497.47|6496.77|6495.78|6495.08|6498.44|6497.74|6495.46|6494.76|1645
1756443600000|2025-08-29 05:00:00|6495.9|6495.2|6500.71|6500.01|6500.78|6500.08|6494.83|6494.13|2397
1756447200000|2025-08-29 06:00:00|6500.79|6500.09|6498.02|6497.32|6501.54|6500.84|6497.78|6497.08|4478
1756450800000|2025-08-29 07:00:00|6497.94|6497.24|6492.21|6491.51|6501.08|6500.38|6491.93|6491.23|9744
1756454400000|2025-08-29 08:00:00|6491.96|6491.26|6482.47|6481.77|6494.23|6493.53|6481.66|6480.96|16056
1756458000000|2025-08-29 09:00:00|6482.34|6481.64|6485.46|6484.76|6487.21|6486.51|6478.29|6477.59|9599
1756461600000|2025-08-29 10:00:00|6485.71|6485.01|6483.99|6483.29|6487.73|6487.03|6481.66|6480.96|7934
1756465200000|2025-08-29 11:00:00|6483.86|6483.16|6484.95|6484.25|6487.96|6487.26|6483.49|6482.79|8379
1756468800000|2025-08-29 12:00:00|6484.45|6483.75|6490.54|6489.84|6494.55|6493.85|6481.77|6481.07|30988
1756472400000|2025-08-29 13:00:00|6490.4|6489.7|6468.55|6468.05|6493.23|6492.53|6466.62|6466.12|189591
1756476000000|2025-08-29 14:00:00|6468.78|6468.28|6451.53|6451.03|6474.16|6473.66|6444.54|6444.04|288920
1756479600000|2025-08-29 15:00:00|6451.2|6450.7|6451.11|6450.61|6460.76|6460.26|6450.01|6449.51|121764
1756483200000|2025-08-29 16:00:00|6451.2|6450.7|6460.49|6459.99|6463.41|6462.91|6450.92|6450.42|74367
1756486800000|2025-08-29 17:00:00|6460.39|6459.89|6459.51|6459.01|6463.21|6462.71|6447.3|6446.8|92825
1756490400000|2025-08-29 18:00:00|6459.4|6458.9|6457.79|6457.29|6460.48|6459.98|6454.72|6454.22|64635
1756494000000|2025-08-29 19:00:00|6457.99|6457.49|6463.37|6462.87|6464.89|6464.39|6451.04|6450.54|263488
1756497600000|2025-08-29 20:00:00|6462.63|6462.13|6462.62|6461.12|6466.86|6466.16|6458.6|6457.9|66928
1756501200000|2025-08-29 21:00:00|6462.65|6461.15|6462.65|6461.15|6462.65|6461.15|6462.65|6461.15|0
1756677600000|2025-08-31 22:00:00|6465.48|6464.78|6474.99|6474.29|6475.6|6474.9|6462.09|6461.39|6710
1756681200000|2025-08-31 23:00:00|6474.74|6474.04|6475.94|6475.24|6477.76|6477.06|6474.05|6473.35|2880
1756684800000|2025-09-01 00:00:00|6475.69|6474.99|6476.67|6475.97|6479.61|6478.91|6473.41|6472.71|5093
1756688400000|2025-09-01 01:00:00|6476.92|6476.22|6471.7|6471|6476.92|6476.22|6470.33|6469.63|4598
1756692000000|2025-09-01 02:00:00|6471.82|6471.12|6463.59|6462.89|6471.96|6471.26|6462.52|6461.82|4916
1756695600000|2025-09-01 03:00:00|6463.63|6462.93|6458.05|6457.35|6466.59|6465.89|6455.88|6455.18|4936
1756699200000|2025-09-01 04:00:00|6458.11|6457.41|6456.92|6456.22|6459.72|6459.02|6453.2|6452.5|3693
1756702800000|2025-09-01 05:00:00|6456.79|6456.09|6455.7|6455|6459.08|6458.38|6452.78|6452.08|4188
1756706400000|2025-09-01 06:00:00|6455.45|6454.75|6458.55|6457.85|6463.22|6462.52|6447.27|6446.57|8608
1756710000000|2025-09-01 07:00:00|6458.67|6457.97|6464.33|6463.63|6465.94|6465.24|6457.13|6456.43|8025
1756713600000|2025-09-01 08:00:00|6464.08|6463.38|6469.8|6469.1|6472.88|6472.18|6461.42|6460.72|8907
1756717200000|2025-09-01 09:00:00|6469.68|6468.98|6467.49|6466.79|6470.6|6469.9|6465.43|6464.73|3704
1756720800000|2025-09-01 10:00:00|6467.62|6466.92|6465.97|6465.27|6469.82|6469.12|6465.07|6464.37|5130
1756724400000|2025-09-01 11:00:00|6465.35|6464.65|6460.23|6459.53|6467.06|6466.36|6458.59|6457.89|5147
1756728000000|2025-09-01 12:00:00|6460.26|6459.56|6462.1|6461.4|6463.83|6463.13|6458.58|6457.88|4802
1756731600000|2025-09-01 13:00:00|6462|6461.3|6465.84|6465.34|6466.58|6466.08|6456.11|6455.61|11642
1756735200000|2025-09-01 14:00:00|6465.59|6465.09|6468.46|6467.96|6468.79|6468.29|6465.18|6464.68|10023
1756738800000|2025-09-01 15:00:00|6468.21|6467.71|6469.79|6469.29|6471.68|6471.18|6464.94|6464.44|10250
1756742400000|2025-09-01 16:00:00|6469.84|6469.34|6470.43|6469.93|6471.47|6470.97|6466.5|6466|4273
1756746000000|2025-09-01 17:00:00|6470.7|6469.2|6471.69|6470.19|6472.21|6470.71|6470.14|6468.64|5
1756749600000|2025-09-01 18:00:00|6471.17|6469.67|6471.17|6469.67|6471.17|6469.67|6470.66|6469.16|0
1756753200000|2025-09-01 19:00:00|6471.69|6470.19|6472.32|6470.82|6472.32|6470.82|6471.14|6469.64|0
1756764000000|2025-09-01 22:00:00|6468.93|6468.23|6460.84|6460.14|6469.3|6468.6|6460.41|6459.71|5050
1756767600000|2025-09-01 23:00:00|6461.09|6460.39|6458.13|6457.43|6461.59|6460.89|6454.13|6453.43|6177
1756771200000|2025-09-02 00:00:00|6458.38|6457.68|6461.53|6460.83|6462.36|6461.66|6454.94|6454.24|5999
1756774800000|2025-09-02 01:00:00|6461.28|6460.58|6457.19|6456.49|6464.36|6463.66|6457.19|6456.49|4843
1756778400000|2025-09-02 02:00:00|6457.32|6456.62|6454.83|6454.13|6459.09|6458.39|6452.02|6451.32|5022
1756782000000|2025-09-02 03:00:00|6455.08|6454.38|6456.95|6456.25|6457.86|6457.16|6452.3|6451.6|2743
1756785600000|2025-09-02 04:00:00|6456.98|6456.28|6457.43|6456.73|6459.23|6458.53|6455.14|6454.44|2340
1756789200000|2025-09-02 05:00:00|6457.55|6456.85|6452.81|6452.11|6458.32|6457.62|6452.09|6451.39|3742
1756792800000|2025-09-02 06:00:00|6452.94|6452.24|6459.98|6459.28|6460.67|6459.97|6452|6451.3|4816
1756796400000|2025-09-02 07:00:00|6460.11|6459.41|6419.33|6418.63|6461.29|6460.59|6416.56|6415.86|32081
1756800000000|2025-09-02 08:00:00|6418.83|6418.13|6430.57|6429.87|6434.56|6433.86|6416.88|6416.18|20285
1756803600000|2025-09-02 09:00:00|6430.66|6429.96|6427.08|6426.38|6433.79|6433.09|6426.53|6425.83|9264
1756807200000|2025-09-02 10:00:00|6426.83|6426.13|6415.56|6414.86|6430.05|6429.35|6410.98|6410.28|17818
1756810800000|2025-09-02 11:00:00|6416.18|6415.48|6411.54|6410.84|6416.97|6416.27|6409.39|6408.69|19630
1756814400000|2025-09-02 12:00:00|6410.79|6410.09|6385.17|6384.47|6411|6410.3|6376.9|6376.2|78397
1756818000000|2025-09-02 13:00:00|6385.3|6384.6|6402.08|6401.58|6404.54|6404.04|6372.29|6371.79|235634
1756821600000|2025-09-02 14:00:00|6402.21|6401.71|6388.35|6387.85|6412.78|6412.28|6383.89|6383.39|240499
1756825200000|2025-09-02 15:00:00|6388.22|6387.72|6364.12|6363.62|6390.95|6390.45|6361.11|6360.61|188791
1756828800000|2025-09-02 16:00:00|6363.91|6363.41|6381.12|6380.62|6381.23|6380.73|6361.5|6361|131957
1756832400000|2025-09-02 17:00:00|6380.93|6380.43|6395.34|6394.84|6402.12|6401.62|6376.87|6376.37|150740
1756836000000|2025-09-02 18:00:00|6395.24|6394.74|6392.36|6391.86|6401.31|6400.81|6384.79|6384.29|115552
1756839600000|2025-09-02 19:00:00|6392.16|6391.66|6414.14|6413.64|6416.25|6415.75|6392.16|6391.66|242268
1756843200000|2025-09-02 20:00:00|6414.02|6413.52|6436.12|6434.62|6436.12|6435.14|6412.52|6411.82|98202
1756846800000|2025-09-02 21:00:00|6435.99|6434.49|6437.68|6436.18|6437.81|6436.31|6435.05|6433.55|20
1756850400000|2025-09-02 22:00:00|6437.59|6436.09|6425.94|6425.24|6437.8|6436.91|6424.95|6424.25|10139
1756854000000|2025-09-02 23:00:00|6425.95|6425.25|6424.35|6423.65|6427.37|6426.67|6422.98|6422.28|5973
1756857600000|2025-09-03 00:00:00|6423.85|6423.15|6424.18|6423.48|6425.14|6424.44|6421.63|6420.93|6974
1756861200000|2025-09-03 01:00:00|6424.06|6423.36|6422.99|6422.29|6424.35|6423.65|6418.77|6418.07|5422
1756864800000|2025-09-03 02:00:00|6423.24|6422.54|6419.71|6419.01|6423.56|6422.86|6418.47|6417.77|4003
1756868400000|2025-09-03 03:00:00|6419.58|6418.88|6419.72|6419.02|6422.64|6421.94|6415.45|6414.75|5356
1756872000000|2025-09-03 04:00:00|6419.69|6418.99|6421.14|6420.44|6421.62|6420.92|6418.43|6417.73|2786
1756875600000|2025-09-03 05:00:00|6421.01|6420.31|6416.5|6415.8|6421.01|6420.31|6415.04|6414.34|5578
1756879200000|2025-09-03 06:00:00|6416.25|6415.55|6423.75|6423.05|6427.13|6426.43|6415.56|6414.86|15757
1756882800000|2025-09-03 07:00:00|6423.5|6422.8|6432.09|6431.39|6433.5|6432.8|6417.71|6417.01|18131
1756886400000|2025-09-03 08:00:00|6431.34|6430.64|6441.36|6440.66|6443.77|6443.07|6430.53|6429.83|20421
1756890000000|2025-09-03 09:00:00|6441.61|6440.91|6444.93|6444.23|6447.07|6446.37|6436.77|6436.07|9866
1756893600000|2025-09-03 10:00:00|6444.81|6444.11|6446.55|6445.85|6448.18|6447.48|6442.26|6441.56|8427
1756897200000|2025-09-03 11:00:00|6446.05|6445.35|6439.3|6438.6|6449.91|6449.21|6438.26|6437.56|18211
1756900800000|2025-09-03 12:00:00|6440.67|6439.97|6435.6|6434.9|6445.81|6445.11|6434.11|6433.41|25614
1756904400000|2025-09-03 13:00:00|6435.57|6434.87|6432.27|6431.77|6443.9|6443.4|6430.86|6430.36|175195
1756908000000|2025-09-03 14:00:00|6432.08|6431.58|6451.58|6451.08|6453.57|6453.07|6428.16|6427.66|219504
1756911600000|2025-09-03 15:00:00|6451.56|6451.06|6435.57|6435.07|6454.36|6453.86|6433.09|6432.59|176344
1756915200000|2025-09-03 16:00:00|6435.62|6435.12|6429.98|6429.48|6443.52|6443.02|6425.84|6425.34|129327
1756918800000|2025-09-03 17:00:00|6429.85|6429.35|6421.74|6421.24|6440.62|6440.12|6417.91|6417.41|123469
1756922400000|2025-09-03 18:00:00|6421.69|6421.19|6420.38|6419.88|6424.65|6424.15|6416.26|6415.76|107052
1756926000000|2025-09-03 19:00:00|6420.57|6420.07|6447.23|6446.73|6448.24|6447.74|6417.38|6416.88|221956
1756929600000|2025-09-03 20:00:00|6446.64|6446.14|6449.79|6448.29|6451.74|6451.04|6446.63|6445.93|75604
1756933200000|2025-09-03 21:00:00|6449.74|6448.24|6450.33|6448.83|6450.38|6448.88|6449.29|6447.79|0
1756936800000|2025-09-03 22:00:00|6450.32|6448.82|6444.32|6443.62|6450.32|6448.82|6444.21|6443.51|4974
1756940400000|2025-09-03 23:00:00|6444.28|6443.58|6444.97|6444.27|6448.77|6448.07|6443.96|6443.26|2775
1756944000000|2025-09-04 00:00:00|6444.72|6444.02|6457.05|6456.35|6460.91|6460.21|6443.59|6442.89|10376
1756947600000|2025-09-04 01:00:00|6456.93|6456.23|6455.11|6454.41|6458.42|6457.72|6452.02|6451.32|5842
1756951200000|2025-09-04 02:00:00|6455.36|6454.66|6451.77|6451.07|6461.28|6460.58|6450.48|6449.78|5869
1756954800000|2025-09-04 03:00:00|6451.76|6451.06|6449.9|6449.2|6453.61|6452.91|6447.76|6447.06|4249
1756958400000|2025-09-04 04:00:00|6449.82|6449.12|6455.53|6454.83|6456.3|6455.6|6449.82|6449.12|3348
1756962000000|2025-09-04 05:00:00|6455.6|6454.9|6452.11|6451.41|6458.79|6458.09|6450.12|6449.42|4461
1756965600000|2025-09-04 06:00:00|6451.86|6451.16|6449.26|6448.56|6456.24|6455.54|6449.09|6448.39|7104
1756969200000|2025-09-04 07:00:00|6449.01|6448.31|6456.19|6455.49|6459.26|6458.56|6448.69|6447.99|11545
1756972800000|2025-09-04 08:00:00|6456.31|6455.61|6456.15|6455.45|6458.89|6458.19|6452.94|6452.24|8407
1756976400000|2025-09-04 09:00:00|6456.27|6455.57|6459.38|6458.68|6459.63|6458.93|6455.41|6454.71|5376
1756980000000|2025-09-04 10:00:00|6459.39|6458.69|6459.26|6458.56|6463.59|6462.89|6456.91|6456.21|11473
1756983600000|2025-09-04 11:00:00|6459.01|6458.31|6455.6|6454.9|6461.71|6461.01|6452.89|6452.19|9860
1756987200000|2025-09-04 12:00:00|6455.5|6454.8|6455.09|6454.39|6460.67|6459.97|6451.42|6450.72|19431
1756990800000|2025-09-04 13:00:00|6454.84|6454.14|6461.34|6460.84|6464.31|6463.81|6451.14|6450.44|139695
1756994400000|2025-09-04 14:00:00|6461.07|6460.57|6468.09|6467.59|6468.98|6468.48|6446.09|6445.59|210097
1756998000000|2025-09-04 15:00:00|6467.97|6467.47|6472.87|6472.37|6476.96|6476.46|6464.29|6463.79|132371
1757001600000|2025-09-04 16:00:00|6473.3|6472.8|6470.84|6470.34|6477.02|6476.52|6469.28|6468.78|79836
1757005200000|2025-09-04 17:00:00|6470.9|6470.4|6482.69|6482.19|6486.43|6485.93|6470.44|6469.94|92889
1757008800000|2025-09-04 18:00:00|6482.71|6482.21|6487.53|6487.03|6488.23|6487.73|6481.92|6481.42|69623
1757012400000|2025-09-04 19:00:00|6487.56|6487.06|6500.58|6500.08|6502.22|6501.72|6487.29|6486.79|216913
1757016000000|2025-09-04 20:00:00|6499.68|6499.18|6502.39|6500.89|6505.7|6505|6497.26|6496.56|70677
1757019600000|2025-09-04 21:00:00|6502.41|6500.91|6506.27|6504.77|6506.55|6505.05|6502.41|6500.91|0
1757023200000|2025-09-04 22:00:00|6506.16|6504.66|6507.39|6506.69|6508.82|6508.12|6502.79|6502.09|5802
1757026800000|2025-09-04 23:00:00|6507.14|6506.44|6506.72|6506.02|6509.01|6508.31|6506.13|6505.43|3323
1757030400000|2025-09-05 00:00:00|6506.79|6506.09|6510.68|6509.98|6511.25|6510.55|6505.62|6504.92|5131
1757034000000|2025-09-05 01:00:00|6510.62|6509.92|6510.73|6510.03|6512.01|6511.31|6509.13|6508.43|3437
1757037600000|2025-09-05 02:00:00|6510.23|6509.53|6510.63|6509.93|6511.9|6511.2|6508.63|6507.93|2789
1757041200000|2025-09-05 03:00:00|6510.65|6509.95|6511.22|6510.52|6511.44|6510.74|6509.34|6508.64|2034
1757044800000|2025-09-05 04:00:00|6511.47|6510.77|6511.78|6511.08|6513.82|6513.12|6511.13|6510.43|2441
1757048400000|2025-09-05 05:00:00|6511.85|6511.15|6516.56|6515.86|6518.29|6517.59|6511|6510.3|4553
1757052000000|2025-09-05 06:00:00|6516.53|6515.83|6517.5|6516.8|6522.32|6521.62|6515.8|6515.1|8789
1757055600000|2025-09-05 07:00:00|6517.63|6516.93|6513.54|6512.84|6519.3|6518.6|6510.9|6510.2|12537
1757059200000|2025-09-05 08:00:00|6513.29|6512.59|6517.46|6516.76|6519.06|6518.36|6511.66|6510.96|8155
1757062800000|2025-09-05 09:00:00|6517.51|6516.81|6514.5|6513.8|6518.32|6517.62|6513.88|6513.18|7131
1757066400000|2025-09-05 10:00:00|6514.47|6513.77|6513.64|6512.94|6517.07|6516.37|6512.68|6511.98|6752
1757070000000|2025-09-05 11:00:00|6513.7|6513|6508.81|6508.11|6517.73|6517.03|6508.38|6507.68|10895
1757073600000|2025-09-05 12:00:00|6509.81|6509.11|6526.78|6526.08|6526.81|6526.11|6494.44|6493.74|82417
1757077200000|2025-09-05 13:00:00|6526.74|6526.04|6521.67|6521.17|6533.09|6532.59|6516.67|6516.17|204309
1757080800000|2025-09-05 14:00:00|6521.18|6520.68|6452.2|6451.7|6521.44|6520.94|6451.44|6450.94|425245
1757084400000|2025-09-05 15:00:00|6452.3|6451.8|6467.57|6467.07|6480.28|6479.78|6443.91|6443.41|247550
1757088000000|2025-09-05 16:00:00|6467.82|6467.32|6475.57|6475.07|6478.89|6478.39|6462.89|6462.39|124702
1757091600000|2025-09-05 17:00:00|6475.29|6474.79|6462.5|6462|6476.56|6476.06|6456.86|6456.36|111756
1757095200000|2025-09-05 18:00:00|6462.52|6462.02|6473.64|6473.14|6473.82|6473.32|6459.99|6459.49|85411
1757098800000|2025-09-05 19:00:00|6473.61|6473.11|6482.75|6482.25|6484.93|6484.43|6469.56|6469.06|231384
1757102400000|2025-09-05 20:00:00|6482.41|6481.91|6480.12|6478.62|6483.16|6482.46|6476.56|6475.86|46271
1757106000000|2025-09-05 21:00:00|6480.05|6478.55|6480.65|6479.15|6480.65|6479.15|6480.05|6478.55|0
1757282400000|2025-09-07 22:00:00|6479.49|6477.99|6490.91|6490.21|6492.94|6492.24|6472.38|6471.68|14401
1757286000000|2025-09-07 23:00:00|6491.16|6490.46|6497.29|6496.59|6498.64|6497.94|6490.49|6489.79|6968
1757289600000|2025-09-08 00:00:00|6497.04|6496.34|6492.52|6491.82|6499.96|6499.26|6492.47|6491.77|7863
1757293200000|2025-09-08 01:00:00|6492.43|6491.73|6493.8|6493.1|6496.19|6495.49|6491.53|6490.83|5189
1757296800000|2025-09-08 02:00:00|6494.05|6493.35|6488.8|6488.1|6494.3|6493.6|6487.5|6486.8|3888
1757300400000|2025-09-08 03:00:00|6488.84|6488.14|6492.01|6491.31|6494.17|6493.47|6488.84|6488.14|4452
1757304000000|2025-09-08 04:00:00|6491.76|6491.06|6487.12|6486.42|6492.29|6491.59|6486.69|6485.99|3468
1757307600000|2025-09-08 05:00:00|6487.1|6486.4|6486.61|6485.91|6491.16|6490.46|6486.07|6485.37|3233
1757311200000|2025-09-08 06:00:00|6486.73|6486.03|6491.33|6490.63|6494.12|6493.42|6486.61|6485.91|9394
1757314800000|2025-09-08 07:00:00|6491.08|6490.38|6492.57|6491.87|6499.67|6498.97|6490.58|6489.88|10868
1757318400000|2025-09-08 08:00:00|6492.82|6492.12|6495.96|6495.26|6497.92|6497.22|6491.12|6490.42|8068
1757322000000|2025-09-08 09:00:00|6495.97|6495.27|6498.07|6497.37|6499.63|6498.93|6492.49|6491.79|5601
1757325600000|2025-09-08 10:00:00|6498.12|6497.42|6497.25|6496.55|6500.94|6500.24|6497|6496.3|6769
1757329200000|2025-09-08 11:00:00|6497|6496.3|6493.68|6492.98|6499.53|6498.83|6493.41|6492.71|9028
1757332800000|2025-09-08 12:00:00|6493.93|6493.23|6497.26|6496.56|6498.09|6497.39|6489.25|6488.55|17895
1757336400000|2025-09-08 13:00:00|6497.13|6496.43|6494.9|6494.4|6501.43|6500.93|6490.83|6490.33|159288
1757340000000|2025-09-08 14:00:00|6495.04|6494.54|6504.8|6504.3|6508.19|6507.69|6488.29|6487.79|169471
1757343600000|2025-09-08 15:00:00|6504.62|6504.12|6504.41|6503.91|6508.99|6508.49|6495.53|6495.03|132684
1757347200000|2025-09-08 16:00:00|6504.3|6503.8|6495.75|6495.25|6504.52|6504.02|6488.22|6487.72|123012
1757350800000|2025-09-08 17:00:00|6495.8|6495.3|6486.49|6485.99|6498|6497.5|6482.44|6481.94|91957
1757354400000|2025-09-08 18:00:00|6486.59|6486.09|6492.59|6492.09|6496.47|6495.97|6483.71|6483.21|85991
1757358000000|2025-09-08 19:00:00|6492.55|6492.05|6498.76|6498.26|6499.51|6499.01|6483.57|6483.07|199230
1757361600000|2025-09-08 20:00:00|6498.55|6498.05|6499.23|6497.73|6500.84|6500.14|6496.57|6495.87|42792
1757365200000|2025-09-08 21:00:00|6498.5|6497|6501.46|6499.96|6501.96|6500.46|6498.29|6496.79|0
1757368800000|2025-09-08 22:00:00|6501.44|6499.94|6505.76|6505.06|6506.42|6505.72|6500.18|6499.1|6233
1757372400000|2025-09-08 23:00:00|6505.77|6505.07|6502.89|6502.19|6506.92|6506.22|6501.75|6501.05|3425
1757376000000|2025-09-09 00:00:00|6503.14|6502.44|6500.78|6500.08|6505.38|6504.68|6500.28|6499.58|5582
1757379600000|2025-09-09 01:00:00|6500.77|6500.07|6501.33|6500.63|6502.54|6501.84|6496.84|6496.14|6057
1757383200000|2025-09-09 02:00:00|6501.37|6500.67|6505.08|6504.38|6508.35|6507.65|6501.37|6500.67|4960
1757386800000|2025-09-09 03:00:00|6505.05|6504.35|6507.76|6507.06|6508.42|6507.72|6504.55|6503.85|4231
1757390400000|2025-09-09 04:00:00|6507.63|6506.93|6506.29|6505.59|6508.08|6507.38|6504.74|6504.04|2620
1757394000000|2025-09-09 05:00:00|6506.04|6505.34|6505.11|6504.41|6507.12|6506.42|6501.25|6500.55|4093
1757397600000|2025-09-09 06:00:00|6504.98|6504.28|6508.26|6507.56|6510.68|6509.98|6504.05|6503.35|8482
1757401200000|2025-09-09 07:00:00|6508.51|6507.81|6507.91|6507.21|6516.07|6515.37|6506.35|6505.65|13182
1757404800000|2025-09-09 08:00:00|6508.16|6507.46|6505.3|6504.6|6509.18|6508.48|6503.51|6502.81|11308
1757408400000|2025-09-09 09:00:00|6505.42|6504.72|6504.66|6503.96|6508.42|6507.72|6503.94|6503.24|5469
1757412000000|2025-09-09 10:00:00|6504.41|6503.71|6504.91|6504.21|6507.67|6506.97|6503.29|6502.59|4654
1757415600000|2025-09-09 11:00:00|6504.66|6503.96|6506.43|6505.73|6507.3|6506.6|6500|6499.3|8504
1757419200000|2025-09-09 12:00:00|6506.55|6505.85|6504.39|6503.69|6508.16|6507.46|6503.29|6502.59|13276
1757422800000|2025-09-09 13:00:00|6504.32|6503.62|6500.89|6500.39|6505.58|6505.08|6495.23|6494.53|137893
1757426400000|2025-09-09 14:00:00|6500.67|6500.17|6493.5|6493|6507.77|6507.27|6482.17|6481.67|241956
1757430000000|2025-09-09 15:00:00|6493.54|6493.04|6492.85|6492.35|6498.74|6498.24|6488.28|6487.78|136549
1757433600000|2025-09-09 16:00:00|6492.82|6492.32|6501.08|6500.58|6502.51|6502.01|6492.09|6491.59|91283
1757437200000|2025-09-09 17:00:00|6501.12|6500.62|6508.16|6507.66|6510.16|6509.66|6500.86|6500.36|108319
1757440800000|2025-09-09 18:00:00|6508.05|6507.55|6509.16|6508.66|6511.19|6510.69|6505.83|6505.33|81331
1757444400000|2025-09-09 19:00:00|6508.99|6508.49|6513.51|6513.01|6518.28|6517.78|6505.85|6505.35|172021
1757448000000|2025-09-09 20:00:00|6513.59|6513.09|6523.05|6521.55|6528.37|6527.67|6509.18|6508.48|65911
1757451600000|2025-09-09 21:00:00|6525.02|6523.52|6526.99|6525.49|6528.93|6527.43|6524.06|6522.56|0
1757455200000|2025-09-09 22:00:00|6527.06|6525.56|6526.75|6526.05|6530.47|6529.77|6524.29|6523.59|5897
1757458800000|2025-09-09 23:00:00|6526.87|6526.17|6522.94|6522.24|6527.55|6526.85|6519.69|6518.99|8632
1757462400000|2025-09-10 00:00:00|6522.69|6521.99|6524.63|6523.93|6527.04|6526.34|6522.19|6521.49|5669
1757466000000|2025-09-10 01:00:00|6524.76|6524.06|6528.67|6527.97|6529.81|6529.11|6522.66|6521.96|6297
1757469600000|2025-09-10 02:00:00|6528.58|6527.88|6529.13|6528.43|6529.85|6529.15|6526.28|6525.58|4545
1757473200000|2025-09-10 03:00:00|6529|6528.3|6530.16|6529.46|6531.04|6530.34|6528.88|6528.18|2943
1757476800000|2025-09-10 04:00:00|6530.28|6529.58|6532.16|6531.46|6532.58|6531.88|6530.02|6529.32|3844
1757480400000|2025-09-10 05:00:00|6531.91|6531.21|6530.73|6530.03|6532.67|6531.97|6529.19|6528.49|4939
1757484000000|2025-09-10 06:00:00|6530.98|6530.28|6532.84|6532.14|6534.55|6533.85|6528.41|6527.71|8488
1757487600000|2025-09-10 07:00:00|6532.34|6531.64|6534.54|6533.84|6537.08|6536.38|6530.67|6529.97|12563
1757491200000|2025-09-10 08:00:00|6534.29|6533.59|6525.96|6525.26|6534.78|6534.08|6524.33|6523.63|11013
1757494800000|2025-09-10 09:00:00|6526.21|6525.51|6528.66|6527.96|6529.14|6528.44|6522.6|6521.9|8995
1757498400000|2025-09-10 10:00:00|6528.79|6528.09|6532.74|6532.04|6533.35|6532.65|6527.41|6526.71|8914
1757502000000|2025-09-10 11:00:00|6533.24|6532.54|6536.4|6535.7|6538.8|6538.1|6532.54|6531.84|13599
1757505600000|2025-09-10 12:00:00|6536.15|6535.45|6547.97|6547.27|6557.91|6557.21|6532.86|6532.16|63567
1757509200000|2025-09-10 13:00:00|6548.09|6547.39|6546.51|6546.01|6552.09|6551.39|6537.08|6536.58|195339
1757512800000|2025-09-10 14:00:00|6546.5|6546|6544.26|6543.76|6556.35|6555.85|6543.14|6542.64|193251
1757516400000|2025-09-10 15:00:00|6544.29|6543.79|6543.02|6542.52|6546.75|6546.25|6533.35|6532.85|169136
1757520000000|2025-09-10 16:00:00|6542.91|6542.41|6539.68|6539.18|6544.47|6543.97|6532.04|6531.54|103973
1757523600000|2025-09-10 17:00:00|6539.46|6538.96|6534.04|6533.54|6544.93|6544.43|6529.56|6529.06|111363
1757527200000|2025-09-10 18:00:00|6533.93|6533.43|6530.23|6529.73|6534.64|6534.14|6524.03|6523.53|109553
1757530800000|2025-09-10 19:00:00|6529.98|6529.48|6533.29|6532.79|6537.02|6536.52|6516.27|6515.77|234542
1757534400000|2025-09-10 20:00:00|6533.23|6532.73|6531.23|6529.73|6535.15|6534.45|6529.87|6529.17|43628
1757538000000|2025-09-10 21:00:00|6531.28|6529.78|6531.22|6529.72|6531.88|6530.38|6529.85|6528.35|1
1757541600000|2025-09-10 22:00:00|6531.27|6529.77|6538.61|6537.91|6542.05|6541.35|6530.72|6529.77|6869
1757545200000|2025-09-10 23:00:00|6538.86|6538.16|6540.62|6539.92|6542.93|6542.23|6537.63|6536.93|4381
1757548800000|2025-09-11 00:00:00|6540.12|6539.42|6540.64|6539.94|6542.29|6541.59|6534.17|6533.47|5328
1757552400000|2025-09-11 01:00:00|6540.51|6539.81|6541.06|6540.36|6542.18|6541.48|6539.03|6538.33|4382
1757556000000|2025-09-11 02:00:00|6540.94|6540.24|6540.13|6539.43|6542.43|6541.73|6538.62|6537.92|2963
1757559600000|2025-09-11 03:00:00|6540.22|6539.52|6541.1|6540.4|6542.07|6541.37|6539.69|6538.99|2233
1757563200000|2025-09-11 04:00:00|6540.97|6540.27|6534.11|6533.41|6541.64|6540.94|6534|6533.3|3491
1757566800000|2025-09-11 05:00:00|6534.36|6533.66|6534.77|6534.07|6537.43|6536.73|6532.39|6531.69|4068
1757570400000|2025-09-11 06:00:00|6535.43|6534.73|6542.29|6541.59|6544.17|6543.47|6533.3|6532.6|6383
1757574000000|2025-09-11 07:00:00|6542.79|6542.09|6543.02|6542.32|6544.44|6543.74|6539.05|6538.35|8515
1757577600000|2025-09-11 08:00:00|6543.01|6542.31|6541.94|6541.24|6545.94|6545.24|6541.03|6540.33|7467
1757581200000|2025-09-11 09:00:00|6542.02|6541.32|6542.56|6541.86|6543.69|6542.99|6540.6|6539.9|4821
1757584800000|2025-09-11 10:00:00|6542.68|6541.98|6547.52|6546.82|6548.6|6547.9|6542.15|6541.45|6681
1757588400000|2025-09-11 11:00:00|6547.77|6547.07|6547.54|6546.84|6549.59|6548.89|6546.5|6545.8|10131
1757592000000|2025-09-11 12:00:00|6547.29|6546.59|6552.68|6551.98|6556.04|6555.34|6531.19|6530.49|77350
1757595600000|2025-09-11 13:00:00|6552.56|6551.86|6565.62|6565.12|6566.12|6565.62|6546.58|6546.08|175632
1757599200000|2025-09-11 14:00:00|6565.82|6565.32|6577.02|6576.52|6579.91|6579.41|6563.82|6563.32|215513
1757602800000|2025-09-11 15:00:00|6577|6576.5|6582.4|6581.9|6587.69|6587.19|6575.86|6575.36|147825
1757606400000|2025-09-11 16:00:00|6581.91|6581.41|6581.66|6581.16|6587.66|6587.16|6579.03|6578.53|95312
1757610000000|2025-09-11 17:00:00|6581.47|6580.97|6585.31|6584.81|6586.26|6585.76|6578.85|6578.35|81483
1757613600000|2025-09-11 18:00:00|6585.25|6584.75|6585.16|6584.66|6587.6|6587.1|6581.78|6581.28|91427
1757617200000|2025-09-11 19:00:00|6585.02|6584.52|6585.83|6585.33|6593.43|6592.93|6583.65|6583.15|206125
1757620800000|2025-09-11 20:00:00|6585.56|6585.06|6585.7|6584.2|6587.76|6587.06|6583.9|6583.2|45834
1757624400000|2025-09-11 21:00:00|6585.57|6584.07|6591.83|6590.33|6592.15|6590.65|6584.86|6583.36|4
1757628000000|2025-09-11 22:00:00|6591.74|6590.24|6588.18|6587.48|6591.82|6590.32|6586.21|6585.51|6523
1757631600000|2025-09-11 23:00:00|6588.43|6587.73|6588.75|6588.05|6590.79|6590.09|6586.88|6586.18|2614
1757635200000|2025-09-12 00:00:00|6588.5|6587.8|6587.23|6586.53|6589.51|6588.81|6586.38|6585.68|4718
1757638800000|2025-09-12 01:00:00|6586.86|6586.16|6584.15|6583.45|6587.58|6586.88|6583.37|6582.67|4882
1757642400000|2025-09-12 02:00:00|6584.4|6583.7|6585.04|6584.34|6586.15|6585.45|6582.27|6581.57|4809
1757646000000|2025-09-12 03:00:00|6585.07|6584.37|6586.87|6586.17|6586.87|6586.17|6583.98|6583.28|2876
1757649600000|2025-09-12 04:00:00|6586.88|6586.18|6587.88|6587.18|6589.59|6588.89|6586.86|6586.16|2671
1757653200000|2025-09-12 05:00:00|6587.63|6586.93|6588.96|6588.26|6590.64|6589.94|6587.25|6586.55|4941
1757656800000|2025-09-12 06:00:00|6588.83|6588.13|6585.32|6584.62|6588.96|6588.26|6581.01|6580.31|9338
1757660400000|2025-09-12 07:00:00|6585.21|6584.51|6580.98|6580.28|6587.1|6586.4|6579.77|6579.07|14773
1757664000000|2025-09-12 08:00:00|6580.9|6580.2|6579.39|6578.69|6582.39|6581.69|6572|6571.3|16701
1757667600000|2025-09-12 09:00:00|6579.26|6578.56|6579.56|6578.86|6581.59|6580.89|6577.59|6576.89|7745
1757671200000|2025-09-12 10:00:00|6579.81|6579.11|6582.15|6581.45|6582.57|6581.87|6578.23|6577.53|8231
1757674800000|2025-09-12 11:00:00|6582.22|6581.52|6585.41|6584.71|6585.6|6584.9|6578.89|6578.19|12190
1757678400000|2025-09-12 12:00:00|6585.28|6584.58|6586.27|6585.57|6586.84|6586.14|6580.24|6579.54|31752
1757682000000|2025-09-12 13:00:00|6586.02|6585.32|6589.66|6589.16|6591.19|6590.69|6581.09|6580.59|171592
1757685600000|2025-09-12 14:00:00|6589.54|6589.04|6593.86|6593.36|6594.82|6594.32|6583.18|6582.68|214788
1757689200000|2025-09-12 15:00:00|6593.77|6593.27|6586.49|6585.99|6594.47|6593.97|6582.44|6581.94|170419
1757692800000|2025-09-12 16:00:00|6586.52|6586.02|6590.19|6589.69|6591.86|6591.36|6583.05|6582.55|142802
1757696400000|2025-09-12 17:00:00|6590.31|6589.81|6593.39|6592.89|6594.41|6593.91|6588.03|6587.53|128988
1757700000000|2025-09-12 18:00:00|6593.42|6592.92|6597.33|6596.83|6600.57|6600.07|6592.21|6591.71|140348
1757703600000|2025-09-12 19:00:00|6597.61|6597.11|6583.63|6583.13|6599.32|6598.82|6579.39|6578.89|331866
1757707200000|2025-09-12 20:00:00|6582.15|6581.65|6583.88|6582.38|6584.88|6584.18|6580.45|6579.75|56217
1757710800000|2025-09-12 21:00:00|6583.91|6582.41|6583.06|6581.56|6583.91|6582.41|6583.06|6581.56|2
1757887200000|2025-09-14 22:00:00|6585.58|6584.08|6587.06|6586.36|6587.99|6587.29|6581.26|6580.56|3187
1757890800000|2025-09-14 23:00:00|6586.94|6586.24|6583.91|6583.21|6587.93|6587.23|6582.21|6581.51|1806
1757894400000|2025-09-15 00:00:00|6584.16|6583.46|6584.13|6583.43|6585.12|6584.42|6580.47|6579.77|3636
1757898000000|2025-09-15 01:00:00|6584.25|6583.55|6586.61|6585.91|6587.14|6586.44|6583.54|6582.84|2007
1757901600000|2025-09-15 02:00:00|6586.48|6585.78|6587.27|6586.57|6587.56|6586.86|6585.31|6584.61|3145
1757905200000|2025-09-15 03:00:00|6587.34|6586.64|6587.72|6587.02|6589.38|6588.68|6586.72|6586.02|3598
1757908800000|2025-09-15 04:00:00|6587.77|6587.07|6589.16|6588.46|6589.22|6588.52|6587.34|6586.64|2089
1757912400000|2025-09-15 05:00:00|6589.22|6588.52|6591.35|6590.65|6591.62|6590.92|6587.72|6587.02|2992
1757916000000|2025-09-15 06:00:00|6591.38|6590.68|6594.1|6593.4|6594.89|6594.19|6589.76|6589.06|6134
1757919600000|2025-09-15 07:00:00|6593.85|6593.15|6593.65|6592.95|6596.23|6595.53|6591.76|6591.06|18497
1757923200000|2025-09-15 08:00:00|6593.53|6592.83|6589.43|6588.73|6594.32|6593.62|6581.7|6581|34430
1757926800000|2025-09-15 09:00:00|6589.3|6588.6|6589.94|6589.24|6590.46|6589.76|6586.5|6585.8|15995
1757930400000|2025-09-15 10:00:00|6589.81|6589.11|6593.83|6593.13|6594.49|6593.79|6589.15|6588.45|18460
1757934000000|2025-09-15 11:00:00|6593.89|6593.19|6597.21|6596.51|6597.46|6596.76|6593.58|6592.88|18099
1757937600000|2025-09-15 12:00:00|6597.27|6596.57|6604.59|6603.89|6604.84|6604.14|6546.85|6546.15|51660
1757941200000|2025-09-15 13:00:00|6604.62|6603.92|6614.76|6614.26|6615.75|6615.25|6602.09|6601.39|214502
1757944800000|2025-09-15 14:00:00|6615.11|6614.61|6618.23|6617.73|6619.02|6618.52|6608.88|6608.38|277661
1757948400000|2025-09-15 15:00:00|6618.36|6617.86|6614.92|6614.42|6619.06|6618.56|6611.04|6610.54|216200
1757952000000|2025-09-15 16:00:00|6614.84|6614.34|6610.26|6609.76|6617.65|6617.15|6609.32|6608.82|160474
1757955600000|2025-09-15 17:00:00|6610.2|6609.7|6614.81|6614.31|6615.54|6615.04|6604.3|6603.8|158298
1757959200000|2025-09-15 18:00:00|6614.68|6614.18|6608.73|6608.23|6614.69|6614.19|6602.46|6601.96|151064
1757962800000|2025-09-15 19:00:00|6608.76|6608.26|6617.33|6616.83|6618.53|6618.03|6605.49|6604.99|279480
1757966400000|2025-09-15 20:00:00|6617.09|6616.59|6612.86|6611.36|6617.59|6616.89|6611.86|6611.16|54814
1757970000000|2025-09-15 21:00:00|6613.23|6611.73|6612.45|6610.95|6613.89|6612.39|6612.41|6610.91|3
1757973600000|2025-09-15 22:00:00|6612.56|6611.06|6611.41|6610.71|6614.49|6613.79|6610.31|6609.61|3831
1757977200000|2025-09-15 23:00:00|6611.43|6610.73|6616.75|6616.05|6617.25|6616.55|6611.16|6610.46|3513
1757980800000|2025-09-16 00:00:00|6616.62|6615.92|6614.83|6614.13|6616.62|6615.92|6611.78|6611.08|4995
1757984400000|2025-09-16 01:00:00|6614.85|6614.15|6616.89|6616.19|6617.85|6617.15|6614.13|6613.43|3660
1757988000000|2025-09-16 02:00:00|6616.76|6616.06|6619.89|6619.19|6622.48|6621.78|6616.09|6615.39|4506
1757991600000|2025-09-16 03:00:00|6619.92|6619.22|6623.62|6622.92|6624.42|6623.72|6619.72|6619.02|3259
1757995200000|2025-09-16 04:00:00|6623.59|6622.89|6623.27|6622.57|6623.75|6623.05|6622.06|6621.36|2720
1757998800000|2025-09-16 05:00:00|6623.35|6622.65|6626.15|6625.45|6627.48|6626.78|6622.32|6621.62|3978
1758002400000|2025-09-16 06:00:00|6626.1|6625.4|6621.98|6621.28|6627.82|6627.12|6621.83|6621.13|6134
1758006000000|2025-09-16 07:00:00|6622.23|6621.53|6626.39|6625.69|6626.46|6625.76|6621.57|6620.87|18421
1758009600000|2025-09-16 08:00:00|6626.14|6625.44|6633.97|6633.27|6635.75|6635.05|6625.86|6625.16|31967
1758013200000|2025-09-16 09:00:00|6633.94|6633.24|6631.3|6630.6|6635.24|6634.54|6629.1|6628.4|22761
1758016800000|2025-09-16 10:00:00|6631.18|6630.48|6630.11|6629.41|6631.73|6631.03|6628.98|6628.28|24825
1758020400000|2025-09-16 11:00:00|6629.61|6628.91|6627.86|6627.16|6630.58|6629.88|6626.77|6626.07|29932
1758024000000|2025-09-16 12:00:00|6628.11|6627.41|6623.46|6622.76|6628.75|6628.05|6621.32|6620.62|37228
1758027600000|2025-09-16 13:00:00|6623.21|6622.51|6611.24|6610.74|6626.23|6625.73|6608.63|6608.13|243855
1758031200000|2025-09-16 14:00:00|6611.18|6610.68|6606.95|6606.45|6613.49|6612.99|6604.14|6603.64|235858
1758034800000|2025-09-16 15:00:00|6606.87|6606.37|6605.26|6604.76|6609.79|6609.29|6600.57|6600.07|184761
1758038400000|2025-09-16 16:00:00|6605.21|6604.71|6608.25|6607.75|6609.34|6608.84|6603.17|6602.67|115139
1758042000000|2025-09-16 17:00:00|6608.11|6607.61|6609.87|6609.37|6613.2|6612.7|6607.34|6606.84|102459
1758045600000|2025-09-16 18:00:00|6610.14|6609.64|6614.13|6613.63|6615.39|6614.89|6608.61|6608.11|112143
1758049200000|2025-09-16 19:00:00|6614.27|6613.77|6608.18|6607.68|6615.9|6615.4|6605.24|6604.74|270078
1758052800000|2025-09-16 20:00:00|6608.08|6607.58|6610.55|6609.05|6612.75|6612.05|6607.22|6606.52|46410
1758056400000|2025-09-16 21:00:00|6611.56|6610.06|6608.73|6607.23|6611.56|6610.06|6608.03|6606.53|2
1758060000000|2025-09-16 22:00:00|6608.7|6607.2|6613.49|6612.79|6614.49|6613.79|6608.43|6607.2|5355
1758063600000|2025-09-16 23:00:00|6613.8|6613.1|6612.58|6611.88|6614.75|6614.05|6610.86|6610.16|2098
1758067200000|2025-09-17 00:00:00|6612.65|6611.95|6611.87|6611.17|6614.42|6613.72|6610.55|6609.85|4518
1758070800000|2025-09-17 01:00:00|6611.99|6611.29|6608.4|6607.7|6613.02|6612.32|6608.26|6607.56|4074
1758074400000|2025-09-17 02:00:00|6608.43|6607.73|6607.05|6606.35|6608.99|6608.29|6604.96|6604.26|4187
1758078000000|2025-09-17 03:00:00|6606.8|6606.1|6605.72|6605.02|6606.8|6606.1|6605.2|6604.5|2336
1758081600000|2025-09-17 04:00:00|6605.65|6604.95|6605.95|6605.25|6607.05|6606.35|6604|6603.3|2341
1758085200000|2025-09-17 05:00:00|6605.82|6605.12|6605.53|6604.83|6606.71|6606.01|6603.06|6602.36|3653
1758088800000|2025-09-17 06:00:00|6605.78|6605.08|6608.75|6608.05|6609.52|6608.82|6603.68|6602.98|6009
1758092400000|2025-09-17 07:00:00|6608.87|6608.17|6611.76|6611.06|6613.22|6612.52|6606.06|6605.36|13672
1758096000000|2025-09-17 08:00:00|6611.26|6610.56|6606.05|6605.35|6611.96|6611.26|6593.68|6592.98|30247
1758099600000|2025-09-17 09:00:00|6606.17|6605.47|6606.68|6605.98|6610.06|6609.36|6604.61|6603.91|15516
1758103200000|2025-09-17 10:00:00|6606.55|6605.85|6601.87|6601.17|6607.94|6607.24|6600.37|6599.67|12001
1758106800000|2025-09-17 11:00:00|6602.12|6601.42|6603.18|6602.48|6606.03|6605.33|6599.9|6599.2|16864
1758110400000|2025-09-17 12:00:00|6603.43|6602.73|6608.25|6607.55|6608.46|6607.76|6602.27|6601.57|24708
1758114000000|2025-09-17 13:00:00|6608.26|6607.56|6606.76|6606.26|6614.53|6614.03|6604.88|6604.38|163234
1758117600000|2025-09-17 14:00:00|6606.57|6606.07|6600.85|6600.35|6607.33|6606.83|6597.99|6597.49|169630
1758121200000|2025-09-17 15:00:00|6601|6600.5|6600.89|6600.39|6604.6|6604.1|6596.8|6596.3|113827
1758124800000|2025-09-17 16:00:00|6600.79|6600.29|6591.5|6591|6601.43|6600.93|6589.66|6589.16|109369
1758128400000|2025-09-17 17:00:00|6591.49|6590.99|6604.24|6603.74|6604.33|6603.83|6591.24|6590.74|77501
1758132000000|2025-09-17 18:00:00|6604.29|6603.79|6585.7|6585.2|6625.91|6625.41|6550.96|6550.46|448123
1758135600000|2025-09-17 19:00:00|6585.74|6585.24|6600.91|6600.41|6615.41|6614.91|6583.18|6582.68|369843
1758139200000|2025-09-17 20:00:00|6600.81|6600.31|6605.37|6603.87|6608.9|6608.2|6599.56|6598.86|49513
1758142800000|2025-09-17 21:00:00|6605.5|6604|6605.88|6604.38|6606.75|6605.25|6605.16|6603.66|0
1758146400000|2025-09-17 22:00:00|6605.89|6604.39|6621.24|6620.54|6623.04|6622.34|6604.26|6603.56|9236
1758150000000|2025-09-17 23:00:00|6621.23|6620.53|6623.33|6622.63|6624.51|6623.81|6620.86|6620.16|8380
1758153600000|2025-09-18 00:00:00|6623.58|6622.88|6618.06|6617.36|6623.68|6622.98|6616.85|6616.15|8155
1758157200000|2025-09-18 01:00:00|6618.15|6617.45|6623.37|6622.67|6624.27|6623.57|6618.02|6617.32|7880
1758160800000|2025-09-18 02:00:00|6623.12|6622.42|6627.77|6627.07|6627.93|6627.23|6622.22|6621.52|7453
1758164400000|2025-09-18 03:00:00|6627.8|6627.1|6630.39|6629.69|6631.91|6631.21|6627.72|6627.02|8096
1758168000000|2025-09-18 04:00:00|6630.52|6629.82|6632.57|6631.87|6633.63|6632.93|6628.91|6628.21|5110
1758171600000|2025-09-18 05:00:00|6632.32|6631.62|6626.55|6625.85|6633.39|6632.69|6624.8|6624.1|6864
1758175200000|2025-09-18 06:00:00|6626.56|6625.86|6629.91|6629.21|6630.3|6629.6|6620.06|6619.36|10763
1758178800000|2025-09-18 07:00:00|6630.04|6629.34|6639.55|6638.85|6640.98|6640.28|6628.71|6628.01|20115
1758182400000|2025-09-18 08:00:00|6639.56|6638.86|6657.82|6657.12|6659.24|6658.54|6638.27|6637.57|28539
1758186000000|2025-09-18 09:00:00|6658.07|6657.37|6655.15|6654.45|6660.23|6659.53|6653.98|6653.28|19076
1758189600000|2025-09-18 10:00:00|6655.23|6654.53|6650.91|6650.21|6658.11|6657.41|6647.57|6646.87|15076
1758193200000|2025-09-18 11:00:00|6650.28|6649.58|6650.04|6649.34|6657.37|6656.67|6646.46|6645.76|22320
1758196800000|2025-09-18 12:00:00|6650.16|6649.46|6633.69|6632.99|6652.93|6652.23|6633.57|6632.87|36146
1758200400000|2025-09-18 13:00:00|6633.19|6632.49|6629.3|6628.8|6634.38|6633.68|6610.87|6610.37|246593
1758204000000|2025-09-18 14:00:00|6628.97|6628.47|6636.52|6636.02|6657.77|6657.27|6628.44|6627.94|253657
1758207600000|2025-09-18 15:00:00|6636.56|6636.06|6634.73|6634.23|6648.26|6647.76|6630.15|6629.65|166051
1758211200000|2025-09-18 16:00:00|6635.06|6634.56|6649.02|6648.52|6650.85|6650.35|6631.46|6630.96|101269
1758214800000|2025-09-18 17:00:00|6648.75|6648.25|6636.52|6636.02|6651.13|6650.63|6633.86|6633.36|123196
1758218400000|2025-09-18 18:00:00|6636.51|6636.01|6641.25|6640.75|6643.87|6643.37|6632.48|6631.98|98726
1758222000000|2025-09-18 19:00:00|6640.98|6640.48|6631.65|6631.15|6643.16|6642.66|6628.22|6627.72|213824
1758225600000|2025-09-18 20:00:00|6631.63|6631.13|6641.69|6640.19|6641.71|6640.43|6630.57|6629.87|58220
1758229200000|2025-09-18 21:00:00|6641.7|6640.2|6642.35|6640.85|6642.48|6640.98|6641.52|6640.02|0
1758232800000|2025-09-18 22:00:00|6642.29|6640.79|6645.87|6645.17|6647.43|6646.73|6640.2|6639.5|6971
1758236400000|2025-09-18 23:00:00|6645.94|6645.24|6645.68|6644.98|6648.21|6647.51|6645|6644.3|3474
1758240000000|2025-09-19 00:00:00|6645.93|6645.23|6639.36|6638.66|6648.1|6647.4|6635.9|6635.2|7704
1758243600000|2025-09-19 01:00:00|6639.23|6638.53|6641.52|6640.82|6643.18|6642.48|6637.47|6636.77|5453
1758247200000|2025-09-19 02:00:00|6641.27|6640.57|6638.84|6638.14|6642.51|6641.81|6636.59|6635.89|4541
1758250800000|2025-09-19 03:00:00|6638.91|6638.21|6639.28|6638.58|6645.55|6644.85|6638.01|6637.31|5790
1758254400000|2025-09-19 04:00:00|6639.15|6638.45|6640.31|6639.61|6641.18|6640.48|6632.13|6631.43|6118
1758258000000|2025-09-19 05:00:00|6640.81|6640.11|6635.04|6634.34|6641.24|6640.54|6632.52|6631.82|5797
1758261600000|2025-09-19 06:00:00|6635.29|6634.59|6626.21|6625.51|6637.13|6636.43|6626.13|6625.43|11984
1758265200000|2025-09-19 07:00:00|6626.58|6625.88|6630.13|6629.43|6631.4|6630.7|6621.35|6620.65|12509
1758268800000|2025-09-19 08:00:00|6630.01|6629.31|6634.52|6633.82|6637.47|6636.77|6629.24|6628.54|8237
1758272400000|2025-09-19 09:00:00|6634.53|6633.83|6635.28|6634.58|6639.73|6639.03|6634.01|6633.31|7849
1758276000000|2025-09-19 10:00:00|6635.32|6634.62|6638.37|6637.67|6639.44|6638.74|6633.37|6632.67|8254
1758279600000|2025-09-19 11:00:00|6638.62|6637.92|6641.81|6641.11|6642.07|6641.37|6635.37|6634.67|11102
1758283200000|2025-09-19 12:00:00|6641.44|6640.74|6644.21|6643.51|6648.08|6647.38|6640.87|6640.17|25622
1758286800000|2025-09-19 13:00:00|6644.22|6643.52|6648.45|6647.95|6654.13|6653.43|6638.66|6638.16|190508
1758290400000|2025-09-19 14:00:00|6648.28|6647.78|6641.89|6641.39|6650.82|6650.32|6636.24|6635.74|153929
1758294000000|2025-09-19 15:00:00|6642.3|6641.8|6642.84|6642.34|6646.22|6645.72|6630|6629.5|138548
1758297600000|2025-09-19 16:00:00|6642.61|6642.11|6652.18|6651.68|6654.42|6653.92|6641.92|6641.42|107775
1758301200000|2025-09-19 17:00:00|6652.14|6651.64|6653.45|6652.95|6655.65|6655.15|6648.72|6648.22|70879
1758304800000|2025-09-19 18:00:00|6653.5|6653|6658.01|6657.51|6658.09|6657.59|6650.03|6649.53|73448
1758308400000|2025-09-19 19:00:00|6657.75|6657.25|6661.6|6661.1|6671.9|6671.4|6656.88|6656.38|292541
1758312000000|2025-09-19 20:00:00|6661.06|6660.56|6660.04|6658.54|6664.58|6663.88|6657.5|6656.8|71338
1758315600000|2025-09-19 21:00:00|6660.05|6658.55|6660.2|6658.7|6660.2|6658.7|6660.05|6658.55|5
1758492000000|2025-09-21 22:00:00|6657.61|6656.11|6657.18|6656.48|6661.95|6661.25|6652.84|6652.14|6563
1758495600000|2025-09-21 23:00:00|6657.27|6656.57|6655.72|6655.02|6657.94|6657.24|6655.14|6654.44|2615
1758499200000|2025-09-22 00:00:00|6655.85|6655.15|6652.25|6651.55|6660.92|6660.22|6651.07|6650.37|8073
1758502800000|2025-09-22 01:00:00|6652.5|6651.8|6654.94|6654.24|6657.01|6656.31|6651.66|6650.96|6513
1758506400000|2025-09-22 02:00:00|6655.06|6654.36|6656.31|6655.61|6656.87|6656.17|6654.53|6653.83|3266
1758510000000|2025-09-22 03:00:00|6656.37|6655.67|6659.5|6658.8|6660.88|6660.18|6654.27|6653.57|3762
1758513600000|2025-09-22 04:00:00|6659.55|6658.85|6657.1|6656.4|6660.31|6659.61|6657.03|6656.33|2385
1758517200000|2025-09-22 05:00:00|6657.22|6656.52|6656.51|6655.81|6660.15|6659.45|6656.44|6655.74|3232
1758520800000|2025-09-22 06:00:00|6656.76|6656.06|6652.32|6651.62|6657.07|6656.37|6650.7|6650|7677
1758524400000|2025-09-22 07:00:00|6652.07|6651.37|6643.77|6643.07|6654.86|6654.16|6637.2|6636.5|17527
1758528000000|2025-09-22 08:00:00|6644.02|6643.32|6646.18|6645.48|6652.45|6651.75|6643.19|6642.49|11892
1758531600000|2025-09-22 09:00:00|6646.09|6645.39|6644.26|6643.56|6647.63|6646.93|6641.37|6640.67|8145
1758535200000|2025-09-22 10:00:00|6644.38|6643.68|6643.22|6642.52|6649.73|6649.03|6642.18|6641.48|8225
1758538800000|2025-09-22 11:00:00|6642.97|6642.27|6645.54|6644.84|6645.63|6644.93|6640.86|6640.16|11040
1758542400000|2025-09-22 12:00:00|6645.56|6644.86|6644.74|6644.04|6646.03|6645.33|6640.36|6639.66|17854
1758546000000|2025-09-22 13:00:00|6644.49|6643.79|6659.23|6658.73|6661.15|6660.65|6641.74|6641.04|124803
1758549600000|2025-09-22 14:00:00|6659.26|6658.76|6676.6|6676.1|6677.47|6676.97|6656.68|6656.18|148702
1758553200000|2025-09-22 15:00:00|6676.61|6676.11|6672.97|6672.47|6680.01|6679.51|6671.51|6671.01|110940
1758556800000|2025-09-22 16:00:00|6672.83|6672.33|6690.97|6690.47|6691.78|6691.28|6672.58|6672.08|123496
1758560400000|2025-09-22 17:00:00|6691.11|6690.61|6690.13|6689.63|6694.39|6693.89|6687.83|6687.33|73498
1758564000000|2025-09-22 18:00:00|6689.95|6689.45|6694.46|6693.96|6695.21|6694.71|6686.59|6686.09|68725
1758567600000|2025-09-22 19:00:00|6694.27|6693.77|6694.21|6693.71|6699.4|6698.9|6693.55|6693.05|188758
1758571200000|2025-09-22 20:00:00|6694.22|6693.52|6692.9|6691.4|6695.22|6694.52|6687.89|6687.19|59578
1758574800000|2025-09-22 21:00:00|6691.89|6690.39|6694.65|6693.15|6695.36|6693.86|6691.89|6690.39|0
1758578400000|2025-09-22 22:00:00|6694.7|6693.2|6692.11|6691.41|6695|6693.5|6689.13|6688.43|5201
1758582000000|2025-09-22 23:00:00|6692.23|6691.53|6694.18|6693.48|6694.98|6694.28|6691.21|6690.51|3227
1758585600000|2025-09-23 00:00:00|6694.3|6693.6|6693.05|6692.35|6696.12|6695.42|6691.99|6691.29|4163
1758589200000|2025-09-23 01:00:00|6693.02|6692.32|6693.78|6693.08|6696.45|6695.75|6692.49|6691.79|3989
1758592800000|2025-09-23 02:00:00|6693.9|6693.2|6694.55|6693.85|6696.23|6695.53|6693.65|6692.95|2457
1758596400000|2025-09-23 03:00:00|6694.3|6693.6|6694.77|6694.07|6696.37|6695.67|6694.3|6693.6|2162
1758600000000|2025-09-23 04:00:00|6694.52|6693.82|6691.23|6690.53|6695.11|6694.41|6689.69|6688.99|3411
1758603600000|2025-09-23 05:00:00|6691.1|6690.4|6694.3|6693.6|6697.58|6696.88|6690.34|6689.64|4135
1758607200000|2025-09-23 06:00:00|6694.42|6693.72|6696.58|6695.88|6696.96|6696.26|6693.55|6692.85|4502
1758610800000|2025-09-23 07:00:00|6696.46|6695.76|6693.51|6692.81|6696.87|6696.17|6690.74|6690.04|14827
1758614400000|2025-09-23 08:00:00|6693.38|6692.68|6694.53|6693.83|6698.63|6697.93|6693.16|6692.46|12222
1758618000000|2025-09-23 09:00:00|6694.65|6693.95|6696.17|6695.47|6697.13|6696.43|6693.02|6692.32|5775
1758621600000|2025-09-23 10:00:00|6696.22|6695.52|6693.13|6692.43|6696.55|6695.85|6689.24|6688.54|8200
1758625200000|2025-09-23 11:00:00|6692.88|6692.18|6694.23|6693.53|6695.6|6694.9|6687.69|6686.99|9448
1758628800000|2025-09-23 12:00:00|6694.48|6693.78|6695.51|6694.81|6696.35|6695.65|6691.46|6690.76|15525
1758632400000|2025-09-23 13:00:00|6695.62|6694.92|6694.93|6694.43|6699.6|6699.1|6692.33|6691.83|120636
1758636000000|2025-09-23 14:00:00|6695.27|6694.77|6689.14|6688.64|6699.36|6698.86|6687.54|6687.04|138632
1758639600000|2025-09-23 15:00:00|6689.66|6689.16|6682.2|6681.7|6691.49|6690.99|6681.81|6681.31|105648
1758643200000|2025-09-23 16:00:00|6682.29|6681.79|6678.38|6677.88|6685.36|6684.86|6675.46|6674.96|119388
1758646800000|2025-09-23 17:00:00|6678.4|6677.9|6657.79|6657.29|6679.19|6678.69|6646.1|6645.6|218838
1758650400000|2025-09-23 18:00:00|6658.26|6657.76|6647.5|6647|6659.89|6659.39|6646.35|6645.85|136231
1758654000000|2025-09-23 19:00:00|6647.41|6646.91|6659.96|6659.46|6662.04|6661.54|6647.18|6646.68|226887
1758657600000|2025-09-23 20:00:00|6659.92|6659.42|6660.31|6658.81|6662.21|6661.51|6656.96|6656.26|46788
1758661200000|2025-09-23 21:00:00|6660.33|6658.83|6664.38|6662.88|6666.08|6664.58|6659.85|6658.35|21
1758664800000|2025-09-23 22:00:00|6664.36|6662.86|6664.1|6663.4|6667.38|6666.68|6661.76|6661.06|5153
1758668400000|2025-09-23 23:00:00|6664.16|6663.46|6662.48|6661.78|6664.98|6664.28|6661.88|6661.18|2147
1758672000000|2025-09-24 00:00:00|6662.23|6661.53|6662.1|6661.4|6663.7|6663|6656.48|6655.78|9638
1758675600000|2025-09-24 01:00:00|6661.97|6661.27|6658.98|6658.28|6662.48|6661.78|6657.34|6656.64|5141
1758679200000|2025-09-24 02:00:00|6658.96|6658.26|6662.08|6661.38|6662.88|6662.18|6657.85|6657.15|3275
1758682800000|2025-09-24 03:00:00|6661.97|6661.27|6663.29|6662.59|6663.54|6662.84|6661.45|6660.75|2372
1758686400000|2025-09-24 04:00:00|6663.54|6662.84|6665.58|6664.88|6665.68|6664.98|6662.45|6661.75|2051
1758690000000|2025-09-24 05:00:00|6665.57|6664.87|6667.59|6666.89|6667.61|6666.91|6663.99|6663.29|3440
1758693600000|2025-09-24 06:00:00|6667.71|6667.01|6669.71|6669.01|6672.59|6671.89|6666.69|6665.99|8098
1758697200000|2025-09-24 07:00:00|6669.7|6669|6670.68|6669.98|6671.46|6670.76|6659.93|6659.23|14281
1758700800000|2025-09-24 08:00:00|6670.8|6670.1|6668.92|6668.22|6672.15|6671.45|6666.69|6665.99|10086
1758704400000|2025-09-24 09:00:00|6669.02|6668.32|6670.49|6669.79|6672.11|6671.41|6668.48|6667.78|6354
1758708000000|2025-09-24 10:00:00|6670.33|6669.63|6670.38|6669.68|6671.41|6670.71|6666.52|6665.82|6892
1758711600000|2025-09-24 11:00:00|6670.13|6669.43|6670.13|6669.43|6673.23|6672.53|6667.13|6666.43|9449
1758715200000|2025-09-24 12:00:00|6669.63|6668.93|6671.26|6670.56|6672.03|6671.33|6668.3|6667.6|13026
1758718800000|2025-09-24 13:00:00|6671.01|6670.31|6655.92|6655.42|6673.15|6672.65|6649.52|6649.02|146474
1758722400000|2025-09-24 14:00:00|6656.05|6655.55|6655.06|6654.56|6662.57|6662.07|6651.84|6651.34|143499
1758726000000|2025-09-24 15:00:00|6655.66|6655.16|6630.06|6629.56|6657.65|6657.15|6628.83|6628.33|164611
1758729600000|2025-09-24 16:00:00|6629.85|6629.35|6631.02|6630.52|6637.22|6636.72|6622.34|6621.84|175972
1758733200000|2025-09-24 17:00:00|6631.19|6630.69|6632.26|6631.76|6643.88|6643.38|6630.32|6629.82|112433
1758736800000|2025-09-24 18:00:00|6631.8|6631.3|6637.67|6637.17|6638.1|6637.6|6625.6|6625.1|110254
1758740400000|2025-09-24 19:00:00|6637.57|6637.07|6636.03|6635.53|6639.65|6639.15|6630.91|6630.41|181261
1758744000000|2025-09-24 20:00:00|6636.28|6635.78|6641.42|6639.92|6643.49|6642.79|6636.19|6635.62|52993
1758747600000|2025-09-24 21:00:00|6642.06|6640.56|6642.16|6640.66|6642.99|6641.49|6640.71|6639.21|1
1758751200000|2025-09-24 22:00:00|6643.11|6642.41|6641.62|6640.92|6643.38|6642.68|6639.25|6638.55|3682
1758754800000|2025-09-24 23:00:00|6641.37|6640.67|6643.03|6642.33|6643.32|6642.62|6639.65|6638.95|2224
1758758400000|2025-09-25 00:00:00|6643.1|6642.4|6647.02|6646.32|6648.05|6647.35|6642.03|6641.33|5879
1758762000000|2025-09-25 01:00:00|6646.77|6646.07|6647.8|6647.1|6650.08|6649.38|6645.87|6645.17|4039
1758765600000|2025-09-25 02:00:00|6647.93|6647.23|6649.17|6648.47|6650.06|6649.36|6646.83|6646.13|2387
1758769200000|2025-09-25 03:00:00|6649.16|6648.46|6649.14|6648.44|6649.81|6649.11|6647.72|6647.02|1961
1758772800000|2025-09-25 04:00:00|6649.16|6648.46|6644.39|6643.69|6649.89|6649.19|6643.39|6642.69|3724
1758776400000|2025-09-25 05:00:00|6644.38|6643.68|6643.07|6642.37|6644.94|6644.24|6640.63|6639.93|4326
1758780000000|2025-09-25 06:00:00|6642.94|6642.24|6636.22|6635.52|6644.31|6643.61|6634.66|6633.96|6596
1758783600000|2025-09-25 07:00:00|6636.2|6635.5|6637.95|6637.25|6640.41|6639.71|6628.47|6627.77|12661
1758787200000|2025-09-25 08:00:00|6638.2|6637.5|6635.21|6634.51|6642.55|6641.85|6632.41|6631.71|10032
1758790800000|2025-09-25 09:00:00|6635.28|6634.58|6632.81|6632.11|6637.56|6636.86|6629.32|6628.62|8882
1758794400000|2025-09-25 10:00:00|6632.68|6631.98|6627.77|6627.07|6634.76|6634.06|6624.49|6623.79|12977
1758798000000|2025-09-25 11:00:00|6627.65|6626.95|6609.67|6608.97|6628.27|6627.57|6607.21|6606.51|30188
1758801600000|2025-09-25 12:00:00|6609.55|6608.85|6603.79|6603.09|6618.06|6617.36|6598.38|6597.68|51631
1758805200000|2025-09-25 13:00:00|6603.29|6602.59|6580.79|6580.29|6607.69|6606.99|6576.25|6575.75|265033
1758808800000|2025-09-25 14:00:00|6581.61|6581.11|6613.82|6613.32|6617.39|6616.89|6580.92|6580.42|256455
1758812400000|2025-09-25 15:00:00|6614.13|6613.63|6615.48|6614.98|6620.54|6620.04|6597.88|6597.38|196698
1758816000000|2025-09-25 16:00:00|6615.83|6615.33|6604.26|6603.76|6618.87|6618.37|6601.69|6601.19|135149
1758819600000|2025-09-25 17:00:00|6604.41|6603.91|6581.43|6580.93|6609.73|6609.23|6580.93|6580.43|155038
1758823200000|2025-09-25 18:00:00|6581.57|6581.07|6604.78|6604.28|6607.35|6606.85|6569.85|6569.35|217778
1758826800000|2025-09-25 19:00:00|6604.76|6604.26|6604.59|6604.09|6608.2|6607.7|6596.68|6596.18|199683
1758830400000|2025-09-25 20:00:00|6605.09|6604.59|6607.23|6605.73|6611.15|6610.45|6602.71|6602.01|47989
1758834000000|2025-09-25 21:00:00|6606.82|6605.32|6605.78|6604.28|6607.14|6605.64|6605.3|6603.8|2
1758837600000|2025-09-25 22:00:00|6606.09|6605.39|6610.14|6609.44|6615.54|6614.84|6605.38|6604.68|5574
1758841200000|2025-09-25 23:00:00|6610.15|6609.45|6606.21|6605.51|6611.28|6610.58|6605.88|6605.18|5133
1758844800000|2025-09-26 00:00:00|6606.46|6605.76|6609.54|6608.84|6610.27|6609.57|6604.37|6603.67|5852
1758848400000|2025-09-26 01:00:00|6609.53|6608.83|6605.78|6605.08|6609.53|6608.83|6603.74|6603.04|7372
1758852000000|2025-09-26 02:00:00|6606.03|6605.33|6607.2|6606.5|6611.24|6610.54|6605.2|6604.5|4727
1758855600000|2025-09-26 03:00:00|6606.95|6606.25|6604.84|6604.14|6607.53|6606.83|6601.09|6600.39|5680
1758859200000|2025-09-26 04:00:00|6604.85|6604.15|6600.87|6600.17|6608.96|6608.26|6600.41|6599.71|6490
1758862800000|2025-09-26 05:00:00|6601.12|6600.42|6608.22|6607.52|6609|6608.3|6600.36|6599.66|6262
1758866400000|2025-09-26 06:00:00|6608.34|6607.64|6615.73|6615.03|6620.76|6620.06|6607.47|6606.77|13300
1758870000000|2025-09-26 07:00:00|6616.1|6615.4|6617.78|6617.08|6621.54|6620.84|6611.43|6610.73|12131
1758873600000|2025-09-26 08:00:00|6617.4|6616.7|6607.98|6607.28|6619.94|6619.24|6607.47|6606.77|10862
1758877200000|2025-09-26 09:00:00|6607.85|6607.15|6611.67|6610.97|6613.39|6612.69|6604.39|6603.69|10591
1758880800000|2025-09-26 10:00:00|6611.92|6611.22|6607.05|6606.35|6614.18|6613.48|6604.45|6603.75|7323
1758884400000|2025-09-26 11:00:00|6606.92|6606.22|6613.14|6612.44|6616.52|6615.82|6604.65|6603.95|11999
1758888000000|2025-09-26 12:00:00|6612.64|6611.94|6628.94|6628.24|6637.29|6636.59|6611.69|6610.99|46743
1758891600000|2025-09-26 13:00:00|6629.06|6628.36|6643.86|6643.36|6645.3|6644.8|6614.9|6614.4|171742
1758895200000|2025-09-26 14:00:00|6643.89|6643.39|6610.84|6610.34|6650.28|6649.78|6605|6604.5|275949
1758898800000|2025-09-26 15:00:00|6610.58|6610.08|6612.91|6612.41|6626.65|6626.15|6606.15|6605.65|150821
1758902400000|2025-09-26 16:00:00|6612.66|6612.16|6639.12|6638.62|6640.8|6640.3|6611.3|6610.8|125096
1758906000000|2025-09-26 17:00:00|6638.98|6638.48|6639.78|6639.28|6643.43|6642.93|6633.36|6632.86|84865
1758909600000|2025-09-26 18:00:00|6639.73|6639.23|6644.7|6644.2|6646.84|6646.34|6634.24|6633.74|92673
1758913200000|2025-09-26 19:00:00|6644.63|6644.13|6643.24|6642.74|6645.37|6644.87|6637.1|6636.6|157744
1758916800000|2025-09-26 20:00:00|6643.18|6642.68|6645.21|6643.71|6649.76|6649.06|6642.23|6641.53|56450
1758920400000|2025-09-26 21:00:00|6645.27|6643.77|6645.27|6643.77|6645.27|6643.77|6645.27|6643.77|1
1759093200000|2025-09-28 21:00:00|6645.77|6644.27|6645.77|6644.27|6645.77|6644.27|6645.77|6644.27|0
1759096800000|2025-09-28 22:00:00|6646.02|6644.52|6650.64|6649.94|6653.77|6653.07|6645.26|6644.52|6473
1759100400000|2025-09-28 23:00:00|6650.72|6650.02|6653.26|6652.56|6655.58|6654.88|6650.24|6649.54|4847
1759104000000|2025-09-29 00:00:00|6653.01|6652.31|6658.47|6657.77|6661.13|6660.43|6651.78|6651.08|8602
1759107600000|2025-09-29 01:00:00|6658.59|6657.89|6658.72|6658.02|6661.07|6660.37|6654.72|6654.02|7002
1759111200000|2025-09-29 02:00:00|6658.77|6658.07|6662.49|6661.79|6662.79|6662.09|6657.27|6656.57|4566
1759114800000|2025-09-29 03:00:00|6662.4|6661.7|6663.82|6663.12|6664.4|6663.7|6661.16|6660.46|3740
1759118400000|2025-09-29 04:00:00|6663.74|6663.04|6665.46|6664.76|6666.85|6666.15|6663|6662.3|3615
1759122000000|2025-09-29 05:00:00|6665.49|6664.79|6664.85|6664.15|6667.56|6666.86|6663.9|6663.2|4395
1759125600000|2025-09-29 06:00:00|6665.06|6664.36|6669.75|6669.05|6672.34|6671.64|6662.65|6661.95|10070
1759129200000|2025-09-29 07:00:00|6670|6669.3|6671.45|6670.75|6674.18|6673.48|6665.04|6664.34|14158
1759132800000|2025-09-29 08:00:00|6670.95|6670.25|6679.32|6678.62|6679.45|6678.75|6670.74|6670.04|12141
1759136400000|2025-09-29 09:00:00|6679.44|6678.74|6676.46|6675.76|6681.1|6680.4|6676.42|6675.72|11692
1759140000000|2025-09-29 10:00:00|6676.71|6676.01|6680.68|6679.98|6683.77|6683.07|6675.42|6674.72|11575
1759143600000|2025-09-29 11:00:00|6680.93|6680.23|6676.53|6675.83|6681.49|6680.79|6671.66|6670.96|18617
1759147200000|2025-09-29 12:00:00|6676.78|6676.08|6680.9|6680.2|6682.27|6681.57|6673.15|6672.45|19732
1759150800000|2025-09-29 13:00:00|6680.65|6679.95|6670.45|6669.95|6683.17|6682.47|6663.52|6663.02|149772
1759154400000|2025-09-29 14:00:00|6670.39|6669.89|6670.64|6670.14|6677.45|6676.95|6665.65|6665.15|150629
1759158000000|2025-09-29 15:00:00|6670.71|6670.21|6658.54|6658.04|6672.69|6672.19|6654.13|6653.63|160532
1759161600000|2025-09-29 16:00:00|6658.44|6657.94|6656.72|6656.22|6663.76|6663.26|6654.48|6653.98|95121
1759165200000|2025-09-29 17:00:00|6656.53|6656.03|6654.83|6654.33|6657.03|6656.53|6647.55|6647.05|101322
1759168800000|2025-09-29 18:00:00|6654.75|6654.25|6659.32|6658.82|6661.93|6661.43|6654.27|6653.77|68939
1759172400000|2025-09-29 19:00:00|6659.25|6658.75|6661.69|6661.19|6663.12|6662.62|6644.54|6644.04|225688
1759176000000|2025-09-29 20:00:00|6661.02|6660.52|6656.21|6654.71|6662.87|6662.17|6653.92|6653.22|48575
1759179600000|2025-09-29 21:00:00|6656.12|6654.62|6656.2|6654.7|6657.07|6655.57|6655.43|6653.93|0
1759183200000|2025-09-29 22:00:00|6656.63|6655.93|6660.78|6660.08|6661.42|6660.72|6654.8|6654.1|3617
1759186800000|2025-09-29 23:00:00|6660.81|6660.11|6659.16|6658.46|6662.84|6662.14|6658.55|6657.85|2588
1759190400000|2025-09-30 00:00:00|6658.91|6658.21|6662.14|6661.44|6663.37|6662.67|6654.25|6653.55|6169
1759194000000|2025-09-30 01:00:00|6661.89|6661.19|6657.58|6656.88|6661.93|6661.23|6655.52|6654.82|5833
1759197600000|2025-09-30 02:00:00|6657.45|6656.75|6662.83|6662.13|6663.59|6662.89|6656.85|6656.15|4117
1759201200000|2025-09-30 03:00:00|6662.79|6662.09|6661.15|6660.45|6664.44|6663.74|6660.68|6659.98|4200
1759204800000|2025-09-30 04:00:00|6661.28|6660.58|6656.42|6655.72|6661.76|6661.06|6656.25|6655.55|3564
1759208400000|2025-09-30 05:00:00|6656.17|6655.47|6659.33|6658.63|6660.49|6659.79|6655.05|6654.35|3750
1759212000000|2025-09-30 06:00:00|6659.2|6658.5|6653.62|6652.92|6663.13|6662.43|6653.52|6652.82|6788
1759215600000|2025-09-30 07:00:00|6653.65|6652.95|6650.22|6649.52|6655.16|6654.46|6642.34|6641.64|16415
1759219200000|2025-09-30 08:00:00|6648.72|6648.02|6650.51|6649.81|6652.88|6652.18|6643.72|6643.02|11078
1759222800000|2025-09-30 09:00:00|6650.26|6649.56|6648.81|6648.11|6653.29|6652.59|6647.32|6646.62|9028
1759226400000|2025-09-30 10:00:00|6648.78|6648.08|6650.77|6650.07|6652.22|6651.52|6644.11|6643.41|9196
1759230000000|2025-09-30 11:00:00|6650.52|6649.82|6648.81|6648.11|6652.35|6651.65|6646.58|6645.88|10788
1759233600000|2025-09-30 12:00:00|6648.79|6648.09|6655.89|6655.19|6658.07|6657.37|6646.04|6645.34|21105
1759237200000|2025-09-30 13:00:00|6655.95|6655.25|6656.13|6655.63|6657.67|6657.17|6645.11|6644.61|132569
1759240800000|2025-09-30 14:00:00|6656.16|6655.66|6657.23|6656.73|6661.02|6660.52|6642.24|6641.74|215622
1759244400000|2025-09-30 15:00:00|6656.98|6656.48|6654.99|6654.49|6661.47|6660.97|6640.86|6640.36|163289
1759248000000|2025-09-30 16:00:00|6655.16|6654.66|6653.42|6652.92|6666.14|6665.64|6651.16|6650.66|110417
1759251600000|2025-09-30 17:00:00|6653.48|6652.98|6650.39|6649.89|6656.09|6655.59|6642.86|6642.36|129518
1759255200000|2025-09-30 18:00:00|6650.57|6650.07|6669.27|6668.77|6671.35|6670.85|6649.38|6648.88|138678
1759258800000|2025-09-30 19:00:00|6669.29|6668.79|6684.67|6684.17|6691.65|6691.15|6668.83|6668.33|329764
1759262400000|2025-09-30 20:00:00|6684.34|6683.84|6672.42|6670.92|6686.56|6685.86|6669.62|6668.92|89431
1759266000000|2025-09-30 21:00:00|6672.78|6671.28|6674.33|6672.83|6674.7|6673.2|6672.2|6670.7|0
1759269600000|2025-09-30 22:00:00|6673.31|6672.61|6672.45|6671.75|6681.76|6681.06|6669.6|6668.9|10551
1759273200000|2025-09-30 23:00:00|6672.32|6671.62|6672.28|6671.58|6675.63|6674.93|6669.4|6668.7|4443
1759276800000|2025-10-01 00:00:00|6672.53|6671.83|6663.41|6662.71|6673.96|6673.26|6662.29|6661.59|10088
1759280400000|2025-10-01 01:00:00|6663.34|6662.64|6663.72|6663.02|6666.05|6665.35|6660.72|6660.02|6597
1759284000000|2025-10-01 02:00:00|6663.47|6662.77|6660|6659.3|6663.99|6663.29|6658.99|6658.29|5247
1759287600000|2025-10-01 03:00:00|6659.99|6659.29|6657.41|6656.71|6660.15|6659.45|6654.58|6653.88|5796
1759291200000|2025-10-01 04:00:00|6657.34|6656.64|6657.68|6656.98|6659.77|6659.07|6656.84|6656.14|4400
1759294800000|2025-10-01 05:00:00|6657.62|6656.92|6653.58|6652.88|6658.76|6658.06|6653.18|6652.48|5982
1759298400000|2025-10-01 06:00:00|6653.48|6652.78|6632.68|6631.98|6655.8|6655.1|6628.82|6628.12|28059
1759302000000|2025-10-01 07:00:00|6632.55|6631.85|6636.52|6635.82|6639.36|6638.66|6629.27|6628.57|25876
1759305600000|2025-10-01 08:00:00|6636.02|6635.32|6645.12|6644.42|6647.21|6646.51|6632.7|6632|19021
1759309200000|2025-10-01 09:00:00|6644.99|6644.29|6650.79|6650.09|6654.97|6654.27|6643.84|6643.14|15851
1759312800000|2025-10-01 10:00:00|6650.84|6650.14|6648.37|6647.67|6654.77|6654.07|6646.46|6645.76|12861
1759316400000|2025-10-01 11:00:00|6649.12|6648.42|6663.34|6662.64|6664.1|6663.4|6648.11|6647.41|16817
1759320000000|2025-10-01 12:00:00|6663.09|6662.39|6659.72|6659.02|6664.04|6663.34|6650.57|6649.87|43637
1759323600000|2025-10-01 13:00:00|6659.73|6659.03|6661.24|6660.74|6677.57|6677.07|6654.29|6653.69|182673
1759327200000|2025-10-01 14:00:00|6661.2|6660.7|6682.01|6681.51|6684.4|6683.9|6657.51|6657.01|175032
1759330800000|2025-10-01 15:00:00|6681.76|6681.26|6693.33|6692.83|6695.62|6695.12|6680.88|6680.38|127806
1759334400000|2025-10-01 16:00:00|6693.34|6692.84|6692.99|6692.49|6695.52|6695.02|6687.61|6687.11|85820
1759338000000|2025-10-01 17:00:00|6693.11|6692.61|6704.82|6704.32|6706.39|6705.89|6691.58|6691.08|94349
1759341600000|2025-10-01 18:00:00|6704.81|6704.31|6716.34|6715.84|6718.43|6717.93|6704.34|6703.84|104330
1759345200000|2025-10-01 19:00:00|6716.28|6715.78|6710.31|6709.81|6719|6718.5|6710.24|6709.74|212932
1759348800000|2025-10-01 20:00:00|6710.23|6709.73|6707.31|6705.81|6711.19|6710.49|6704.95|6704.25|53155
1759352400000|2025-10-01 21:00:00|6707.27|6705.77|6707.22|6705.72|6708.46|6706.96|6706.49|6704.99|0
1759356000000|2025-10-01 22:00:00|6707.19|6705.69|6708.95|6708.25|6711.5|6710.8|6706.95|6705.69|3955
1759359600000|2025-10-01 23:00:00|6708.83|6708.13|6710.22|6709.52|6712.24|6711.54|6706.77|6706.07|4015
1759363200000|2025-10-02 00:00:00|6710.47|6709.77|6718.12|6717.42|6719.39|6718.69|6709.53|6708.83|8848
1759366800000|2025-10-02 01:00:00|6718.37|6717.67|6721.64|6720.94|6722.37|6721.67|6715.61|6714.91|8258
1759370400000|2025-10-02 02:00:00|6721.77|6721.07|6717.68|6716.98|6721.91|6721.21|6716.11|6715.41|4449
1759374000000|2025-10-02 03:00:00|6717.6|6716.9|6718.44|6717.74|6718.96|6718.26|6714.5|6713.8|3930
1759377600000|2025-10-02 04:00:00|6718.53|6717.83|6719.43|6718.73|6721.57|6720.87|6715.39|6714.69|4088
1759381200000|2025-10-02 05:00:00|6719.18|6718.48|6718.96|6718.26|6722.06|6721.36|6717.9|6717.2|3711
1759384800000|2025-10-02 06:00:00|6719.05|6718.35|6716.77|6716.07|6721.01|6720.31|6714.89|6714.19|7392
1759388400000|2025-10-02 07:00:00|6716.52|6715.82|6718.41|6717.71|6721.2|6720.5|6714.95|6714.25|12884
1759392000000|2025-10-02 08:00:00|6718.66|6717.96|6724.82|6724.12|6726.01|6725.31|6718.25|6717.55|13724
1759395600000|2025-10-02 09:00:00|6724.44|6723.74|6721.55|6720.85|6725.5|6724.8|6716.91|6716.21|9737
1759399200000|2025-10-02 10:00:00|6721.42|6720.72|6723.27|6722.57|6725.63|6724.93|6721.06|6720.36|9581
1759402800000|2025-10-02 11:00:00|6723.02|6722.32|6728.32|6727.62|6728.74|6728.04|6723|6722.3|13745
1759406400000|2025-10-02 12:00:00|6728.28|6727.58|6729.73|6729.03|6732.03|6731.33|6726.78|6726.08|18428
1759410000000|2025-10-02 13:00:00|6729.7|6729|6718.97|6718.47|6733.27|6732.57|6712.57|6712.07|164960
1759413600000|2025-10-02 14:00:00|6719.19|6718.69|6700.54|6700.04|6720.25|6719.75|6700.18|6699.68|184701
1759417200000|2025-10-02 15:00:00|6700.4|6699.9|6708.6|6708.1|6709.29|6708.79|6692.64|6692.14|174767
1759420800000|2025-10-02 16:00:00|6708.61|6708.11|6709.79|6709.29|6711.35|6710.85|6700.85|6700.35|98226
1759424400000|2025-10-02 17:00:00|6709.85|6709.35|6714.13|6713.63|6716.16|6715.66|6704.69|6704.19|84660
1759428000000|2025-10-02 18:00:00|6714.35|6713.85|6719.35|6718.85|6722.86|6722.36|6713.8|6713.3|87341
1759431600000|2025-10-02 19:00:00|6719.6|6719.1|6717.08|6716.58|6722.19|6721.69|6713.75|6713.25|176928
1759435200000|2025-10-02 20:00:00|6716.39|6715.89|6715.71|6714.21|6719.81|6719.11|6714.37|6713.67|35522
1759438800000|2025-10-02 21:00:00|6715.48|6713.98|6718.75|6717.25|6719.21|6717.71|6715.38|6713.88|13
1759442400000|2025-10-02 22:00:00|6718.78|6717.28|6718.14|6717.44|6719.2|6718.5|6711.6|6710.9|4401
1759446000000|2025-10-02 23:00:00|6718.41|6717.71|6722.49|6721.79|6722.49|6721.79|6716.63|6715.93|3142
1759449600000|2025-10-03 00:00:00|6721.99|6721.29|6726.16|6725.46|6728.57|6727.87|6719.9|6719.2|6016
1759453200000|2025-10-03 01:00:00|6726.27|6725.57|6730.48|6729.78|6730.87|6730.17|6724.48|6723.78|5131
1759456800000|2025-10-03 02:00:00|6730.46|6729.76|6729.41|6728.71|6731.1|6730.4|6726.56|6725.86|3787
1759460400000|2025-10-03 03:00:00|6729.43|6728.73|6732.75|6732.05|6734.06|6733.36|6729.17|6728.47|3578
1759464000000|2025-10-03 04:00:00|6732.72|6732.02|6734.15|6733.45|6734.59|6733.89|6732.13|6731.43|2644
1759467600000|2025-10-03 05:00:00|6733.9|6733.2|6733.2|6732.5|6737.15|6736.45|6733.2|6732.5|4350
1759471200000|2025-10-03 06:00:00|6733.25|6732.55|6735.93|6735.23|6737.71|6737.01|6729.88|6729.18|6523
1759474800000|2025-10-03 07:00:00|6736.18|6735.48|6736.96|6736.26|6738.83|6738.13|6734.88|6734.18|9385
1759478400000|2025-10-03 08:00:00|6736.46|6735.76|6737.17|6736.47|6738.39|6737.69|6735.39|6734.69|8575
1759482000000|2025-10-03 09:00:00|6737.21|6736.51|6740.06|6739.36|6740.58|6739.88|6735.74|6735.04|9004
1759485600000|2025-10-03 10:00:00|6740.31|6739.61|6733.32|6732.62|6740.34|6739.64|6732.9|6732.2|6783
1759489200000|2025-10-03 11:00:00|6732.94|6732.24|6727.21|6726.51|6735.32|6734.62|6725.06|6724.36|14813
1759492800000|2025-10-03 12:00:00|6727.09|6726.39|6723.56|6722.86|6730.03|6729.33|6719.22|6718.52|18579
1759496400000|2025-10-03 13:00:00|6723.31|6722.61|6732.95|6732.45|6740.55|6740.05|6721.21|6720.51|122178
1759500000000|2025-10-03 14:00:00|6732.87|6732.37|6745.62|6745.12|6747.48|6746.98|6724.77|6724.27|188136
1759503600000|2025-10-03 15:00:00|6745.93|6745.43|6749.22|6748.72|6750.87|6750.37|6737.74|6737.24|120778
1759507200000|2025-10-03 16:00:00|6749.38|6748.88|6747.11|6746.61|6751.61|6751.11|6744.45|6743.95|78160
1759510800000|2025-10-03 17:00:00|6746.85|6746.35|6716.41|6715.91|6746.87|6746.37|6706.08|6705.58|265003
1759514400000|2025-10-03 18:00:00|6716.37|6715.87|6723.4|6722.9|6731.34|6730.84|6706.49|6705.99|173982
1759518000000|2025-10-03 19:00:00|6723.27|6722.77|6716.29|6715.79|6727.45|6726.95|6712.44|6711.94|208296
1759521600000|2025-10-03 20:00:00|6715.8|6715.3|6714.54|6713.04|6717.77|6717.07|6711.19|6710.49|46734
1759525200000|2025-10-03 21:00:00|6714.53|6713.03|6714.48|6712.98|6714.53|6713.03|6714.48|6712.98|3
1759701600000|2025-10-05 22:00:00|6720.08|6718.58|6728.18|6727.48|6729.22|6728.52|6719.88|6718.58|8072
1759705200000|2025-10-05 23:00:00|6728.25|6727.55|6729.97|6729.27|6734.92|6734.22|6728.04|6727.34|6734
1759708800000|2025-10-06 00:00:00|6730.09|6729.39|6730.07|6729.37|6731.3|6730.6|6727.09|6726.39|6808
1759712400000|2025-10-06 01:00:00|6730.11|6729.41|6732.18|6731.48|6732.34|6731.64|6727.86|6727.16|3969
1759716000000|2025-10-06 02:00:00|6732.21|6731.51|6734.2|6733.5|6734.25|6733.55|6731.14|6730.44|2803
1759719600000|2025-10-06 03:00:00|6734.22|6733.52|6735.33|6734.63|6737.64|6736.94|6734.07|6733.37|4115
1759723200000|2025-10-06 04:00:00|6735.25|6734.55|6737.95|6737.25|6739.49|6738.79|6731.37|6730.67|5054
1759726800000|2025-10-06 05:00:00|6738.13|6737.43|6734.47|6733.77|6738.53|6737.83|6733.74|6733.04|3198
1759730400000|2025-10-06 06:00:00|6734.6|6733.9|6736.38|6735.68|6738.01|6737.31|6732.59|6731.89|6526
1759734000000|2025-10-06 07:00:00|6736.5|6735.8|6730.42|6729.72|6737.25|6736.55|6724.23|6723.53|17320
1759737600000|2025-10-06 08:00:00|6730.67|6729.97|6734.91|6734.21|6737.24|6736.54|6730.27|6729.57|11088
1759741200000|2025-10-06 09:00:00|6735|6734.3|6740.67|6739.97|6741.28|6740.58|6734.09|6733.39|7948
1759744800000|2025-10-06 10:00:00|6740.72|6740.02|6741.61|6740.91|6745.76|6745.06|6738.37|6737.67|14506
1759748400000|2025-10-06 11:00:00|6741.36|6740.66|6740.12|6739.42|6741.74|6741.04|6734.26|6733.56|18560
1759752000000|2025-10-06 12:00:00|6740.25|6739.55|6734.81|6734.11|6746.55|6745.85|6734.62|6733.92|27896
1759755600000|2025-10-06 13:00:00|6734.74|6734.04|6723.93|6723.43|6742.38|6741.68|6722.69|6722.19|156822
1759759200000|2025-10-06 14:00:00|6723.95|6723.45|6731.6|6731.1|6733.21|6732.71|6718.55|6718.05|165783
1759762800000|2025-10-06 15:00:00|6731.71|6731.21|6742.39|6741.89|6743.77|6743.27|6731.21|6730.71|107471
1759766400000|2025-10-06 16:00:00|6742.47|6741.97|6741.71|6741.21|6743.32|6742.82|6737.36|6736.86|77037
1759770000000|2025-10-06 17:00:00|6741.78|6741.28|6747|6746.5|6748.07|6747.57|6738.22|6737.72|90395
1759773600000|2025-10-06 18:00:00|6747.26|6746.76|6745.3|6744.8|6749.62|6749.12|6744.13|6743.63|72698
1759777200000|2025-10-06 19:00:00|6745.5|6745|6740.37|6739.87|6746.26|6745.76|6740.16|6739.66|170030
1759780800000|2025-10-06 20:00:00|6740.32|6739.82|6743.25|6741.75|6743.82|6743.12|6739.54|6738.84|58003
1759784400000|2025-10-06 21:00:00|6743.02|6741.52|6743.22|6741.72|6744.23|6742.73|6741.94|6740.44|0
1759788000000|2025-10-06 22:00:00|6743.65|6742.95|6732.07|6731.37|6745.74|6745.04|6730.8|6730.1|7035
1759791600000|2025-10-06 23:00:00|6731.94|6731.24|6731.82|6731.12|6734.83|6734.13|6729.48|6728.78|5736
1759795200000|2025-10-07 00:00:00|6731.69|6730.99|6730.49|6729.79|6733.22|6732.52|6728.49|6727.79|6805
1759798800000|2025-10-07 01:00:00|6730.74|6730.04|6733.24|6732.54|6733.53|6732.83|6728.79|6728.09|4621
1759802400000|2025-10-07 02:00:00|6733.23|6732.53|6733.33|6732.63|6735.05|6734.35|6731.57|6730.87|2619
1759806000000|2025-10-07 03:00:00|6733.21|6732.51|6734.55|6733.85|6735.48|6734.78|6731.86|6731.16|2194
1759809600000|2025-10-07 04:00:00|6734.53|6733.83|6738.34|6737.64|6739.3|6738.6|6734.29|6733.59|3081
1759813200000|2025-10-07 05:00:00|6738.26|6737.56|6735.69|6734.99|6739.33|6738.63|6735.14|6734.44|3535
1759816800000|2025-10-07 06:00:00|6735.44|6734.74|6734.32|6733.62|6737.81|6737.11|6729.28|6728.58|8025
1759820400000|2025-10-07 07:00:00|6734.82|6734.12|6733.03|6732.33|6735.29|6734.59|6729.18|6728.48|10628
1759824000000|2025-10-07 08:00:00|6733.28|6732.58|6736.37|6735.67|6736.75|6736.05|6726.8|6726.1|11707
1759827600000|2025-10-07 09:00:00|6736.49|6735.79|6739.46|6738.76|6739.71|6739.01|6735.32|6734.62|6700
1759831200000|2025-10-07 10:00:00|6739.56|6738.86|6738.46|6737.76|6742.82|6742.12|6737.14|6736.44|8373
1759834800000|2025-10-07 11:00:00|6738.51|6737.81|6744.38|6743.68|6744.38|6743.68|6737.67|6736.97|9012
1759838400000|2025-10-07 12:00:00|6743.88|6743.18|6752.18|6751.48|6752.51|6751.81|6741.44|6740.74|20067
1759842000000|2025-10-07 13:00:00|6752.23|6751.53|6745.67|6745.17|6755.56|6754.86|6744.67|6744.17|133647
1759845600000|2025-10-07 14:00:00|6745.3|6744.8|6733.03|6732.53|6747.11|6746.61|6729.15|6728.65|178735
1759849200000|2025-10-07 15:00:00|6733.13|6732.63|6706.04|6705.54|6734.81|6734.31|6699.94|6699.44|339308
1759852800000|2025-10-07 16:00:00|6706.14|6705.64|6708.11|6707.61|6719.24|6718.74|6700.46|6699.96|169749
1759856400000|2025-10-07 17:00:00|6708|6707.5|6707.75|6707.25|6718.24|6717.74|6706.25|6705.75|101780
1759860000000|2025-10-07 18:00:00|6707.72|6707.22|6714.84|6714.34|6715.31|6714.81|6702.23|6701.73|105070
1759863600000|2025-10-07 19:00:00|6714.79|6714.29|6716.16|6715.66|6718.04|6717.54|6709.41|6708.91|182994
1759867200000|2025-10-07 20:00:00|6715.91|6715.41|6719.27|6717.77|6720.62|6719.92|6715.91|6715.26|51288
1759870800000|2025-10-07 21:00:00|6719.32|6717.82|6719.27|6717.77|6720.63|6719.13|6718.24|6716.74|0
1759874400000|2025-10-07 22:00:00|6719.91|6719.21|6723.23|6722.53|6724.17|6723.47|6718.76|6718.06|4851
1759878000000|2025-10-07 23:00:00|6723.27|6722.57|6713.77|6713.07|6723.8|6723.1|6712.5|6711.8|6043
1759881600000|2025-10-08 00:00:00|6714.02|6713.32|6718.95|6718.25|6720.14|6719.44|6712.6|6711.9|5686
1759885200000|2025-10-08 01:00:00|6718.97|6718.27|6722.19|6721.49|6724.03|6723.33|6718.72|6718.02|5783
1759888800000|2025-10-08 02:00:00|6722.44|6721.74|6725.63|6724.93|6726.22|6725.52|6721.94|6721.24|4576
1759892400000|2025-10-08 03:00:00|6725.57|6724.87|6725.37|6724.67|6726.6|6725.9|6723.53|6722.83|2559
1759896000000|2025-10-08 04:00:00|6725.4|6724.7|6724.23|6723.53|6726.6|6725.9|6722.98|6722.28|2527
1759899600000|2025-10-08 05:00:00|6724.2|6723.5|6718.98|6718.28|6724.2|6723.5|6718.44|6717.74|4348
1759903200000|2025-10-08 06:00:00|6718.91|6718.21|6718.12|6717.42|6719.63|6718.93|6713.36|6712.66|6645
1759906800000|2025-10-08 07:00:00|6718.37|6717.67|6725.68|6724.98|6727.12|6726.42|6716.05|6715.35|12210
1759910400000|2025-10-08 08:00:00|6725.93|6725.23|6724.4|6723.7|6729.03|6728.33|6720.46|6719.76|10901
1759914000000|2025-10-08 09:00:00|6724.52|6723.82|6724.91|6724.21|6727.1|6726.4|6722.46|6721.76|7418
1759917600000|2025-10-08 10:00:00|6725.06|6724.36|6728.58|6727.88|6729.36|6728.66|6718.47|6717.77|8795
1759921200000|2025-10-08 11:00:00|6728.33|6727.63|6727.71|6727.01|6730.45|6729.75|6721.51|6720.81|12819
1759924800000|2025-10-08 12:00:00|6727.46|6726.76|6725.26|6724.56|6728.04|6727.34|6720.09|6719.39|19073
1759928400000|2025-10-08 13:00:00|6725.31|6724.61|6727.16|6726.66|6730.5|6730|6718.48|6717.98|137814
1759932000000|2025-10-08 14:00:00|6726.16|6725.66|6741.6|6741.1|6745.54|6745.04|6726.16|6725.66|180624
1759935600000|2025-10-08 15:00:00|6741.72|6741.22|6752.12|6751.62|6754.01|6753.51|6740.82|6740.32|112156
1759939200000|2025-10-08 16:00:00|6752.18|6751.68|6751.23|6750.73|6755.91|6755.41|6746.5|6746|76699
1759942800000|2025-10-08 17:00:00|6751.18|6750.68|6750.76|6750.26|6754.89|6754.39|6748.78|6748.28|60072
1759946400000|2025-10-08 18:00:00|6750.81|6750.31|6746.76|6746.26|6755.66|6755.16|6745.82|6745.32|90250
1759950000000|2025-10-08 19:00:00|6746.7|6746.2|6754.62|6754.12|6756.02|6755.52|6745.61|6745.11|178977
1759953600000|2025-10-08 20:00:00|6754.39|6753.89|6756.29|6754.79|6760.33|6759.63|6752.45|6751.75|51223
1759957200000|2025-10-08 21:00:00|6757.35|6755.85|6756.06|6754.56|6757.47|6755.97|6755.17|6753.67|0
1759960800000|2025-10-08 22:00:00|6756.09|6754.59|6760.54|6759.84|6761.21|6760.51|6755.97|6754.59|4284
1759964400000|2025-10-08 23:00:00|6760.67|6759.97|6762.42|6761.72|6765.83|6765.13|6759.25|6758.55|5804
1759968000000|2025-10-09 00:00:00|6762.17|6761.47|6759.96|6759.26|6762.36|6761.66|6758.68|6757.98|5432
1759971600000|2025-10-09 01:00:00|6759.83|6759.13|6752.76|6752.06|6760.83|6760.13|6751.42|6750.72|9212
1759975200000|2025-10-09 02:00:00|6753.07|6752.37|6749.03|6748.33|6753.66|6752.96|6748.2|6747.5|7053
1759978800000|2025-10-09 03:00:00|6749.04|6748.34|6751.31|6750.61|6754.45|6753.75|6748.8|6748.1|7850
1759982400000|2025-10-09 04:00:00|6751.29|6750.59|6755.26|6754.56|6755.51|6754.81|6751.17|6750.47|3202
1759986000000|2025-10-09 05:00:00|6755.1|6754.4|6758.82|6758.12|6760.13|6759.43|6753.94|6753.24|4350
1759989600000|2025-10-09 06:00:00|6759.07|6758.37|6755.36|6754.66|6761.21|6760.51|6753.14|6752.44|6651
1759993200000|2025-10-09 07:00:00|6755.11|6754.41|6755.05|6754.35|6757.92|6757.22|6752.7|6752|11454
1759996800000|2025-10-09 08:00:00|6754.92|6754.22|6751.04|6750.34|6756.47|6755.77|6749.4|6748.7|11202
1760000400000|2025-10-09 09:00:00|6750.79|6750.09|6754.25|6753.55|6757.2|6756.5|6749.16|6748.46|8629
1760004000000|2025-10-09 10:00:00|6754.27|6753.57|6753.06|6752.36|6756.33|6755.63|6750.74|6750.04|6824
1760007600000|2025-10-09 11:00:00|6753.56|6752.86|6753.8|6753.1|6758.94|6758.24|6753.16|6752.46|11197
1760011200000|2025-10-09 12:00:00|6754.05|6753.35|6758.23|6757.53|6758.98|6758.28|6753.83|6753.13|16024
1760014800000|2025-10-09 13:00:00|6758.1|6757.4|6743.09|6742.59|6762.77|6762.27|6739.37|6738.87|155687
1760018400000|2025-10-09 14:00:00|6743.53|6743.03|6737.24|6736.74|6746.62|6746.12|6723.33|6722.83|233266
1760022000000|2025-10-09 15:00:00|6737.29|6736.79|6737.11|6736.61|6743.02|6742.52|6723.81|6723.31|157293
1760025600000|2025-10-09 16:00:00|6737.33|6736.83|6721.56|6721.06|6740.41|6739.91|6720.29|6719.79|133537
1760029200000|2025-10-09 17:00:00|6721.81|6721.31|6726.27|6725.77|6727.93|6727.43|6715.76|6715.26|160967
1760032800000|2025-10-09 18:00:00|6726.46|6725.96|6722.99|6722.49|6727.3|6726.8|6717.69|6717.19|100539
1760036400000|2025-10-09 19:00:00|6723.15|6722.65|6735.92|6735.42|6735.92|6735.42|6722.77|6722.27|210206
1760040000000|2025-10-09 20:00:00|6735.05|6734.55|6733.84|6732.34|6735.74|6735.04|6728.94|6728.24|46372
1760043600000|2025-10-09 21:00:00|6733.42|6731.92|6737.67|6736.17|6738.36|6736.86|6733.29|6731.79|0
1760047200000|2025-10-09 22:00:00|6736.44|6735.74|6741.73|6741.03|6742.45|6741.75|6735.48|6734.78|5246
1760050800000|2025-10-09 23:00:00|6741.86|6741.16|6745.42|6744.72|6745.5|6744.8|6740.04|6739.34|3531
1760054400000|2025-10-10 00:00:00|6745.43|6744.73|6746.2|6745.5|6748.28|6747.58|6742.05|6741.35|7018
1760058000000|2025-10-10 01:00:00|6746.45|6745.75|6748.66|6747.96|6749.21|6748.51|6745.42|6744.72|4960
1760061600000|2025-10-10 02:00:00|6748.41|6747.71|6745.17|6744.47|6748.75|6748.05|6744.97|6744.27|2825
1760065200000|2025-10-10 03:00:00|6745.29|6744.59|6741.79|6741.09|6746.17|6745.47|6740.68|6739.98|4662
1760068800000|2025-10-10 04:00:00|6741.92|6741.22|6739.21|6738.51|6743.57|6742.87|6738.13|6737.43|3598
1760072400000|2025-10-10 05:00:00|6739.09|6738.39|6745.01|6744.31|6745.12|6744.42|6737.08|6736.38|3457
1760076000000|2025-10-10 06:00:00|6745.03|6744.33|6738.86|6738.16|6748.87|6748.17|6735.92|6735.22|11610
1760079600000|2025-10-10 07:00:00|6739.11|6738.41|6742.8|6742.1|6743.98|6743.28|6737.66|6736.96|11619
1760083200000|2025-10-10 08:00:00|6742.93|6742.23|6744.43|6743.73|6746.62|6745.92|6741.61|6740.91|7799
1760086800000|2025-10-10 09:00:00|6744.68|6743.98|6729.71|6729.01|6744.93|6744.23|6728.96|6728.26|17763
1760090400000|2025-10-10 10:00:00|6729.7|6729|6739.35|6738.65|6739.6|6738.9|6729.32|6728.62|10996
1760094000000|2025-10-10 11:00:00|6739.6|6738.9|6744.36|6743.66|6744.36|6743.66|6738.18|6737.48|11048
1760097600000|2025-10-10 12:00:00|6744.11|6743.41|6739.99|6739.29|6746.74|6746.04|6737.83|6737.13|20171
1760101200000|2025-10-10 13:00:00|6739.91|6739.21|6753.51|6753.01|6762.45|6761.95|6739.66|6738.96|172365
1760104800000|2025-10-10 14:00:00|6753.4|6752.9|6714.66|6714.16|6755.84|6755.34|6699.67|6699.17|254395
1760108400000|2025-10-10 15:00:00|6715.01|6714.51|6641.22|6640.72|6715.01|6714.51|6616.53|6616.03|640696
1760112000000|2025-10-10 16:00:00|6641.63|6641.13|6614.02|6613.52|6650.4|6649.9|6611.93|6611.43|297055
1760115600000|2025-10-10 17:00:00|6613.93|6613.43|6618.91|6618.41|6632.07|6631.57|6599.75|6599.25|234003
1760119200000|2025-10-10 18:00:00|6618.86|6618.36|6595.12|6594.62|6623.79|6623.29|6590.94|6590.44|169997
1760122800000|2025-10-10 19:00:00|6595.37|6594.87|6554.39|6553.89|6605.12|6604.62|6551.07|6550.57|422179
1760126400000|2025-10-10 20:00:00|6554.59|6553.64|6511.8|6510.3|6566.08|6565.38|6499.44|6498.74|140975
1760130000000|2025-10-10 21:00:00|6511.84|6510.34|6512.95|6511.45|6512.95|6511.45|6511.84|6510.34|0
1760306400000|2025-10-12 22:00:00|6623.06|6622.36|6614.47|6613.77|6634.57|6633.87|6601.79|6601.09|53789
1760310000000|2025-10-12 23:00:00|6614.44|6613.74|6627.87|6627.17|6630.31|6629.61|6605.93|6605.23|25103
1760313600000|2025-10-13 00:00:00|6627.74|6627.04|6637.2|6636.5|6638.65|6637.95|6621.12|6620.42|24506
1760317200000|2025-10-13 01:00:00|6637.45|6636.75|6642.45|6641.75|6643.35|6642.65|6633.31|6632.61|21108
1760320800000|2025-10-13 02:00:00|6642.4|6641.7|6636.16|6635.46|6644|6643.3|6635.91|6635.21|11831
1760324400000|2025-10-13 03:00:00|6636.24|6635.54|6630.37|6629.67|6643.54|6642.84|6628.14|6627.44|11747
1760328000000|2025-10-13 04:00:00|6630.38|6629.68|6639.14|6638.44|6639.61|6638.91|6629.66|6628.96|8354
1760331600000|2025-10-13 05:00:00|6639.2|6638.5|6641.86|6641.16|6642.07|6641.37|6635.38|6634.68|8590
1760335200000|2025-10-13 06:00:00|6641.84|6641.14|6645.54|6644.84|6646.61|6645.91|6631.21|6630.51|20014
1760338800000|2025-10-13 07:00:00|6645.79|6645.09|6655.55|6654.85|6664.85|6664.15|6641.01|6640.31|44774
1760342400000|2025-10-13 08:00:00|6655.3|6654.6|6647.66|6646.96|6656.62|6655.92|6639.97|6639.27|21870
1760346000000|2025-10-13 09:00:00|6647.58|6646.88|6640.94|6640.24|6649.22|6648.52|6639.87|6639.17|13284
1760349600000|2025-10-13 10:00:00|6640.95|6640.25|6640.17|6639.47|6646.71|6646.01|6634.13|6633.43|19043
1760353200000|2025-10-13 11:00:00|6639.92|6639.22|6626.21|6625.51|6645.22|6644.52|6612.27|6611.57|64599
1760356800000|2025-10-13 12:00:00|6626.34|6625.64|6628.46|6627.76|6636.21|6635.51|6619.09|6618.39|38991
1760360400000|2025-10-13 13:00:00|6628.21|6627.51|6651.93|6651.43|6653|6652.5|6620.81|6620.31|246106
1760364000000|2025-10-13 14:00:00|6651.73|6651.23|6625.65|6625.15|6655.63|6655.13|6622.9|6622.4|279731
1760367600000|2025-10-13 15:00:00|6625.44|6624.94|6652.73|6652.23|6655.11|6654.61|6620.31|6619.81|166666
1760371200000|2025-10-13 16:00:00|6652.82|6652.32|6665.63|6665.13|6667.18|6666.68|6649.61|6649.11|147427
1760374800000|2025-10-13 17:00:00|6665.44|6664.94|6656.37|6655.87|6669.59|6669.09|6647.05|6646.55|126373
1760378400000|2025-10-13 18:00:00|6656.29|6655.79|6644.74|6644.24|6666.16|6665.66|6642|6641.5|106269
1760382000000|2025-10-13 19:00:00|6644.56|6644.06|6652.68|6652.18|6659.22|6658.72|6639.84|6639.34|209784
1760385600000|2025-10-13 20:00:00|6652.58|6652.08|6648.92|6647.42|6654.55|6653.85|6646.62|6645.92|50420
1760389200000|2025-10-13 21:00:00|6649.83|6648.33|6652.13|6650.63|6652.13|6650.63|6649.26|6647.76|0
1760392800000|2025-10-13 22:00:00|6650.41|6649.71|6654.88|6654.18|6655.96|6655.26|6648.94|6648.24|5101
1760396400000|2025-10-13 23:00:00|6654.75|6654.05|6650.6|6649.9|6655.07|6654.37|6647.48|6646.78|4696
1760400000000|2025-10-14 00:00:00|6650.22|6649.52|6669.74|6669.04|6677.91|6677.21|6648.72|6648.02|18755
1760403600000|2025-10-14 01:00:00|6669.24|6668.54|6669.56|6668.86|6670.85|6670.15|6660.83|6660.13|12247
1760407200000|2025-10-14 02:00:00|6669.68|6668.98|6660.72|6660.02|6671.95|6671.25|6659.19|6658.49|8444
1760410800000|2025-10-14 03:00:00|6660.59|6659.89|6652.6|6651.9|6661.48|6660.78|6650.56|6649.86|9649
1760414400000|2025-10-14 04:00:00|6652.54|6651.84|6631.85|6631.15|6653.36|6652.66|6620.39|6619.69|28049
1760418000000|2025-10-14 05:00:00|6631.98|6631.28|6609.86|6609.16|6632.56|6631.86|6597.05|6596.35|25928
1760421600000|2025-10-14 06:00:00|6610.23|6609.53|6605.34|6604.64|6618.43|6617.73|6601.33|6600.63|22703
1760425200000|2025-10-14 07:00:00|6605.22|6604.52|6595.97|6595.27|6611.34|6610.64|6583.43|6582.73|48434
1760428800000|2025-10-14 08:00:00|6594.97|6594.27|6606.57|6605.87|6607.98|6607.28|6585.66|6584.96|27295
1760432400000|2025-10-14 09:00:00|6606.59|6605.89|6594.59|6593.89|6611.74|6611.04|6593.54|6592.84|15165
1760436000000|2025-10-14 10:00:00|6594.46|6593.76|6577.71|6577.01|6595.72|6595.02|6565.24|6564.54|45868
1760439600000|2025-10-14 11:00:00|6578.21|6577.51|6599.28|6598.58|6601.39|6600.69|6575.05|6574.35|38442
1760443200000|2025-10-14 12:00:00|6599.15|6598.45|6590.14|6589.44|6599.4|6598.7|6575.26|6574.56|52439
1760446800000|2025-10-14 13:00:00|6590.19|6589.49|6590.67|6590.17|6597.7|6597|6553.27|6552.77|284779
1760450400000|2025-10-14 14:00:00|6590.73|6590.23|6620.54|6620.04|6626.32|6625.82|6587.77|6587.27|277190
1760454000000|2025-10-14 15:00:00|6620.11|6619.61|6647.04|6646.54|6653.8|6653.3|6617.44|6616.94|219522
1760457600000|2025-10-14 16:00:00|6646.89|6646.39|6666.43|6665.93|6679.27|6678.77|6637.27|6636.77|209561
1760461200000|2025-10-14 17:00:00|6666.64|6666.14|6674.01|6673.51|6681.3|6680.8|6659.56|6659.06|157599
1760464800000|2025-10-14 18:00:00|6674.16|6673.66|6672.22|6671.72|6676.7|6676.2|6667.89|6667.39|131134
1760468400000|2025-10-14 19:00:00|6672.21|6671.71|6645.78|6645.28|6676.41|6675.91|6625.49|6624.99|387486
1760472000000|2025-10-14 20:00:00|6645.27|6644.77|6644.23|6642.73|6652.8|6652.1|6631.51|6630.81|59302
1760475600000|2025-10-14 21:00:00|6643.82|6642.32|6645.76|6644.26|6646.01|6644.51|6643.07|6641.57|0
1760479200000|2025-10-14 22:00:00|6644.69|6643.99|6651.11|6650.41|6657.48|6656.78|6644.69|6643.99|10135
1760482800000|2025-10-14 23:00:00|6651.09|6650.39|6648.97|6648.27|6658.77|6658.07|6648.8|6648.1|5593
1760486400000|2025-10-15 00:00:00|6648.99|6648.29|6655.25|6654.55|6655.74|6655.04|6643.45|6642.75|7763
1760490000000|2025-10-15 01:00:00|6654.75|6654.05|6654.86|6654.16|6658.81|6658.11|6647.36|6646.66|6008
1760493600000|2025-10-15 02:00:00|6654.98|6654.28|6657.06|6656.36|6665.43|6664.73|6654.71|6654.01|7211
1760497200000|2025-10-15 03:00:00|6656.93|6656.23|6657.22|6656.52|6661.02|6660.32|6651.72|6651.02|5411
1760500800000|2025-10-15 04:00:00|6657.34|6656.64|6665.25|6664.55|6666.12|6665.42|6656.35|6655.65|4623
1760504400000|2025-10-15 05:00:00|6669|6668.3|6670.29|6669.59|6676.02|6675.32|6667.78|6667.08|10257
1760508000000|2025-10-15 06:00:00|6670.41|6669.71|6675.07|6674.37|6675.44|6674.74|6666.84|6666.14|10373
1760511600000|2025-10-15 07:00:00|6674.82|6674.12|6674.93|6674.23|6679.87|6679.17|6669.07|6668.37|14398
1760515200000|2025-10-15 08:00:00|6674.86|6674.16|6677.25|6676.55|6681.12|6680.42|6674.18|6673.48|14014
1760518800000|2025-10-15 09:00:00|6677.24|6676.54|6688.2|6687.5|6691.23|6690.53|6676.56|6675.86|17500
1760522400000|2025-10-15 10:00:00|6688.21|6687.51|6688.71|6688.01|6691.03|6690.33|6683.58|6682.88|9943
1760526000000|2025-10-15 11:00:00|6688.46|6687.76|6689.18|6688.48|6690.82|6690.12|6684.55|6683.85|16791
1760529600000|2025-10-15 12:00:00|6688.93|6688.23|6698.43|6697.73|6700.77|6700.07|6688.36|6687.66|47082
1760533200000|2025-10-15 13:00:00|6698.55|6697.85|6705.88|6705.38|6708.88|6708.38|6684.05|6683.55|208769
1760536800000|2025-10-15 14:00:00|6705.84|6705.34|6712.78|6712.28|6725.15|6724.65|6705.84|6705.34|216083
1760540400000|2025-10-15 15:00:00|6712.88|6712.38|6674.57|6674.07|6714.48|6713.98|6661.22|6660.72|314583
1760544000000|2025-10-15 16:00:00|6674.7|6674.2|6663.41|6662.91|6687.02|6686.52|6661.85|6661.35|199207
1760547600000|2025-10-15 17:00:00|6663.43|6662.93|6665.51|6665.01|6667.65|6667.15|6611.38|6610.88|314003
1760551200000|2025-10-15 18:00:00|6665.28|6664.78|6679.6|6679.1|6681.01|6680.51|6656.82|6656.32|149634
1760554800000|2025-10-15 19:00:00|6679.44|6678.94|6674.7|6674.2|6680.45|6679.95|6655.54|6655.04|285746
1760558400000|2025-10-15 20:00:00|6674.69|6674.19|6673.37|6671.87|6683.93|6683.23|6668.84|6668.14|67897
1760562000000|2025-10-15 21:00:00|6673.51|6672.01|6674.98|6673.48|6675.69|6674.19|6672.76|6671.26|0
1760565600000|2025-10-15 22:00:00|6675.19|6674.49|6682.75|6682.05|6686.5|6685.8|6674.88|6674.18|9040
1760569200000|2025-10-15 23:00:00|6682.8|6682.1|6675.39|6674.69|6682.97|6682.27|6670.88|6670.18|5853
1760572800000|2025-10-16 00:00:00|6675.52|6674.82|6670.78|6670.08|6677.42|6676.72|6663.5|6662.8|10200
1760576400000|2025-10-16 01:00:00|6670.03|6669.33|6673.49|6672.79|6676.55|6675.85|6669.13|6668.43|5930
1760580000000|2025-10-16 02:00:00|6673.99|6673.29|6673.74|6673.04|6676.42|6675.72|6665.97|6665.27|5959
1760583600000|2025-10-16 03:00:00|6673.61|6672.91|6669.93|6669.23|6676.48|6675.78|6668.3|6667.6|4480
1760587200000|2025-10-16 04:00:00|6670.05|6669.35|6673.09|6672.39|6674.8|6674.1|6668.75|6668.05|3425
1760590800000|2025-10-16 05:00:00|6673.1|6672.4|6676.35|6675.65|6680.54|6679.84|6671.36|6670.66|7130
1760594400000|2025-10-16 06:00:00|6676.47|6675.77|6689.71|6689.01|6690.55|6689.85|6676.39|6675.69|10151
1760598000000|2025-10-16 07:00:00|6689.96|6689.26|6692.35|6691.65|6696.22|6695.52|6678.86|6678.16|22076
1760601600000|2025-10-16 08:00:00|6692.72|6692.02|6689.56|6688.86|6697.08|6696.38|6686.36|6685.66|12032
1760605200000|2025-10-16 09:00:00|6689.31|6688.61|6696.29|6695.59|6697.25|6696.55|6688.1|6687.4|10570
1760608800000|2025-10-16 10:00:00|6696.33|6695.63|6698.92|6698.22|6703.92|6703.22|6695.88|6695.18|13172
1760612400000|2025-10-16 11:00:00|6698.67|6697.97|6699.99|6699.29|6706.04|6705.34|6697.91|6697.21|14677
1760616000000|2025-10-16 12:00:00|6699.95|6699.25|6701.74|6701.04|6706.56|6705.86|6692.64|6691.94|29190
1760619600000|2025-10-16 13:00:00|6701.87|6701.17|6689.45|6688.95|6704.57|6704.07|6684.3|6683.8|171653
1760623200000|2025-10-16 14:00:00|6688.91|6688.41|6693.54|6693.04|6710.2|6709.7|6677.02|6676.52|270038
1760626800000|2025-10-16 15:00:00|6693.76|6693.26|6667.69|6667.19|6703.18|6702.68|6661.73|6661.23|268297
1760630400000|2025-10-16 16:00:00|6667.72|6667.22|6655.9|6655.4|6673.91|6673.41|6615.38|6614.88|368375
1760634000000|2025-10-16 17:00:00|6655.95|6655.45|6641.2|6640.7|6665.85|6665.35|6634.19|6633.69|241366
1760637600000|2025-10-16 18:00:00|6640.69|6640.19|6627.14|6626.64|6641.71|6641.21|6593.01|6592.51|321746
1760641200000|2025-10-16 19:00:00|6627.18|6626.68|6628.91|6628.41|6634.75|6634.25|6602.58|6602.08|287976
1760644800000|2025-10-16 20:00:00|6628.78|6628.28|6620|6618.5|6633.96|6633.26|6611.59|6610.89|64822
1760648400000|2025-10-16 21:00:00|6617.88|6616.38|6622.89|6621.39|6623.44|6621.94|6613.95|6612.45|0
1760652000000|2025-10-16 22:00:00|6619.17|6618.47|6607.59|6606.89|6631.65|6630.95|6607.17|6606.47|11643
1760655600000|2025-10-16 23:00:00|6607.84|6607.14|6613.77|6613.07|6614.42|6613.72|6604.76|6604.06|13246
1760659200000|2025-10-17 00:00:00|6613.02|6612.32|6614.34|6613.64|6619.99|6619.29|6610.51|6609.81|12705
1760662800000|2025-10-17 01:00:00|6614.46|6613.76|6611.27|6610.57|6625.43|6624.73|6605.37|6604.67|12499
1760666400000|2025-10-17 02:00:00|6611.52|6610.82|6611.03|6610.33|6613.26|6612.56|6605.39|6604.69|8237
1760670000000|2025-10-17 03:00:00|6610.9|6610.2|6604.71|6604.01|6613.13|6612.43|6599|6598.3|10304
1760673600000|2025-10-17 04:00:00|6604.83|6604.13|6599.91|6599.21|6606.52|6605.82|6598.59|6597.89|7536
1760677200000|2025-10-17 05:00:00|6599.89|6599.19|6590.7|6590|6600.53|6599.83|6581.65|6580.95|15956
1760680800000|2025-10-17 06:00:00|6591.07|6590.37|6573.93|6573.23|6596.92|6596.22|6571.38|6570.68|21933
1760684400000|2025-10-17 07:00:00|6574.31|6573.61|6547.27|6546.57|6576.11|6575.41|6534.12|6533.42|62721
1760688000000|2025-10-17 08:00:00|6548.39|6547.69|6553.5|6552.8|6560.65|6559.95|6534.04|6533.34|39409
1760691600000|2025-10-17 09:00:00|6553.38|6552.68|6554.78|6554.08|6571.08|6570.38|6552.23|6551.53|30507
1760695200000|2025-10-17 10:00:00|6555.4|6554.7|6578.21|6577.51|6578.46|6577.76|6553.61|6552.91|50973
1760698800000|2025-10-17 11:00:00|6578.46|6577.76|6615.54|6614.84|6618.05|6617.35|6575.26|6574.56|90279
1760702400000|2025-10-17 12:00:00|6614.91|6614.21|6620.77|6620.07|6634.67|6633.97|6610.88|6610.18|78451
1760706000000|2025-10-17 13:00:00|6620.64|6619.94|6628.6|6628.1|6646.14|6645.64|6604.05|6603.55|255797
1760709600000|2025-10-17 14:00:00|6629.07|6628.57|6617.67|6617.17|6659.63|6659.13|6615.14|6614.64|299764
1760713200000|2025-10-17 15:00:00|6617.7|6617.2|6638.93|6638.43|6644.2|6643.7|6602.98|6602.48|270015
1760716800000|2025-10-17 16:00:00|6638.88|6638.38|6642.07|6641.57|6658.16|6657.66|6634.49|6633.99|178504
1760720400000|2025-10-17 17:00:00|6642.22|6641.72|6651.22|6650.72|6653.06|6652.56|6627.68|6627.18|146198
1760724000000|2025-10-17 18:00:00|6650.62|6650.12|6666.47|6665.97|6673.32|6672.82|6650.43|6649.93|125079
1760727600000|2025-10-17 19:00:00|6666.44|6665.94|6665.56|6665.06|6679.64|6679.14|6662.87|6662.37|209760
1760731200000|2025-10-17 20:00:00|6665.74|6665.04|6673.29|6671.79|6674.55|6673.85|6663.57|6662.87|55372
1760734800000|2025-10-17 21:00:00|6674|6672.5|6674|6672.5|6674|6672.5|6674|6672.5|1
1760911200000|2025-10-19 22:00:00|6687.84|6686.34|6678.33|6677.63|6688.72|6687.22|6675.06|6674.36|10917
1760914800000|2025-10-19 23:00:00|6678.58|6677.88|6668.63|6667.93|6679.61|6678.91|6664.52|6663.82|9257
1760918400000|2025-10-20 00:00:00|6668.64|6667.94|6677.32|6676.62|6678.67|6677.97|6656.91|6656.21|17573
1760922000000|2025-10-20 01:00:00|6677.57|6676.87|6675.73|6675.03|6683.07|6682.37|6672.98|6672.28|10513
1760925600000|2025-10-20 02:00:00|6675.48|6674.78|6677.28|6676.58|6679.23|6678.53|6671.97|6671.27|5624
1760929200000|2025-10-20 03:00:00|6677.4|6676.7|6685.78|6685.08|6687.58|6686.88|6677.26|6676.56|4884
1760932800000|2025-10-20 04:00:00|6685.9|6685.2|6689.61|6688.91|6691.38|6690.68|6684.31|6683.61|5242
1760936400000|2025-10-20 05:00:00|6689.49|6688.79|6691.79|6691.09|6694.4|6693.7|6686.69|6685.99|5931
1760940000000|2025-10-20 06:00:00|6691.54|6690.84|6690.73|6690.03|6693.63|6692.93|6685.73|6685.03|8531
1760943600000|2025-10-20 07:00:00|6690.72|6690.02|6694.13|6693.43|6700.23|6699.53|6688|6687.3|13667
1760947200000|2025-10-20 08:00:00|6694.25|6693.55|6683.14|6682.44|6695.64|6694.94|6681.32|6680.62|11370
1760950800000|2025-10-20 09:00:00|6683.01|6682.31|6685.45|6684.75|6688.86|6688.16|6679.82|6679.12|9756
1760954400000|2025-10-20 10:00:00|6685.7|6685|6675.55|6674.85|6689.9|6689.2|6675.1|6674.4|12862
1760958000000|2025-10-20 11:00:00|6675.3|6674.6|6686.38|6685.68|6687.62|6686.92|6674.35|6673.65|12251
1760961600000|2025-10-20 12:00:00|6686.45|6685.75|6696.53|6695.83|6697.29|6696.59|6683.49|6682.79|24392
1760965200000|2025-10-20 13:00:00|6696.28|6695.58|6709.37|6708.87|6717.45|6716.95|6694.64|6693.94|162112
1760968800000|2025-10-20 14:00:00|6710.05|6709.55|6734.22|6733.72|6737.14|6736.64|6710.05|6709.55|183504
1760972400000|2025-10-20 15:00:00|6734.33|6733.83|6727.53|6727.03|6735|6734.5|6723.58|6723.08|147815
1760976000000|2025-10-20 16:00:00|6727.96|6727.46|6732.52|6732.02|6732.91|6732.41|6724.73|6724.23|98550
1760979600000|2025-10-20 17:00:00|6732.93|6732.43|6740.61|6740.11|6743.71|6743.21|6732.68|6732.18|82036
1760983200000|2025-10-20 18:00:00|6740.44|6739.94|6739.01|6738.51|6744.47|6743.97|6734.29|6733.79|82088
1760986800000|2025-10-20 19:00:00|6739.08|6738.58|6735.1|6734.6|6742.83|6742.33|6734.15|6733.65|180201
1760990400000|2025-10-20 20:00:00|6735.08|6734.58|6742.33|6740.83|6742.36|6741.05|6731.82|6731.12|47123
1760994000000|2025-10-20 21:00:00|6741.6|6740.1|6743.53|6742.03|6744.11|6742.61|6741.29|6739.79|0
1760997600000|2025-10-20 22:00:00|6741.45|6740.75|6740.15|6739.45|6742.98|6742.28|6738.4|6737.7|4627
1761001200000|2025-10-20 23:00:00|6740.27|6739.57|6740.47|6739.77|6744.37|6743.67|6738.46|6737.76|4567
1761004800000|2025-10-21 00:00:00|6740.49|6739.79|6743.91|6743.21|6744.46|6743.76|6738.42|6737.72|5090
1761008400000|2025-10-21 01:00:00|6744.22|6743.52|6743.8|6743.1|6746.84|6746.14|6740.88|6740.18|6485
1761012000000|2025-10-21 02:00:00|6743.67|6742.97|6742.87|6742.17|6747.63|6746.93|6741.87|6741.17|4253
1761015600000|2025-10-21 03:00:00|6743.12|6742.42|6740.17|6739.47|6745.27|6744.57|6738.71|6738.01|3807
1761019200000|2025-10-21 04:00:00|6740.29|6739.59|6737|6736.3|6740.43|6739.73|6734.08|6733.38|4471
1761022800000|2025-10-21 05:00:00|6737.25|6736.55|6734.36|6733.66|6738.8|6738.1|6730.12|6729.42|6139
1761026400000|2025-10-21 06:00:00|6734.11|6733.41|6730.54|6729.84|6734.34|6733.64|6727.14|6726.44|8214
1761030000000|2025-10-21 07:00:00|6731.04|6730.34|6729.82|6729.12|6732.3|6731.6|6726.63|6725.93|10349
1761033600000|2025-10-21 08:00:00|6730.07|6729.37|6727.39|6726.69|6731.63|6730.93|6726.18|6725.48|10451
1761037200000|2025-10-21 09:00:00|6727.45|6726.75|6731.7|6731|6734|6733.3|6727.37|6726.67|9341
1761040800000|2025-10-21 10:00:00|6731.82|6731.12|6734.1|6733.4|6735.26|6734.56|6728.25|6727.55|12752
1761044400000|2025-10-21 11:00:00|6734.03|6733.33|6738.94|6738.24|6739.55|6738.85|6732.8|6732.1|16042
1761048000000|2025-10-21 12:00:00|6739.03|6738.33|6736.65|6735.95|6740.81|6740.11|6735.44|6734.74|16660
1761051600000|2025-10-21 13:00:00|6736.52|6735.82|6727.78|6727.28|6740.34|6739.84|6724.38|6723.88|147632
1761055200000|2025-10-21 14:00:00|6727.83|6727.33|6748.69|6748.19|6749.33|6748.83|6722.38|6721.88|239358
1761058800000|2025-10-21 15:00:00|6748.78|6748.28|6745.39|6744.89|6750.01|6749.51|6736.08|6735.58|161924
1761062400000|2025-10-21 16:00:00|6745.64|6745.14|6737.7|6737.2|6752.75|6752.25|6735.91|6735.41|140779
1761066000000|2025-10-21 17:00:00|6737.52|6737.02|6744.68|6744.18|6745.79|6745.29|6730.27|6729.77|130718
1761069600000|2025-10-21 18:00:00|6744.72|6744.22|6742.57|6742.07|6747.72|6747.22|6740.59|6740.09|98105
1761073200000|2025-10-21 19:00:00|6742.52|6742.02|6735.3|6734.8|6746.83|6746.33|6734.56|6734.06|148706
1761076800000|2025-10-21 20:00:00|6735.19|6734.69|6734.74|6733.24|6738.65|6737.95|6727.2|6726.5|56714
1761080400000|2025-10-21 21:00:00|6734.97|6733.47|6737.21|6735.71|6738.69|6737.19|6732.89|6731.39|0
1761084000000|2025-10-21 22:00:00|6740.04|6739.34|6738.71|6738.01|6741.44|6740.74|6735.47|6734.77|6399
1761087600000|2025-10-21 23:00:00|6738.96|6738.26|6733.69|6732.99|6739.48|6738.78|6733|6732.3|4092
1761091200000|2025-10-22 00:00:00|6733.67|6732.97|6730.01|6729.31|6736.34|6735.64|6729.11|6728.41|7129
1761094800000|2025-10-22 01:00:00|6729.76|6729.06|6737.27|6736.57|6737.98|6737.28|6727.92|6727.22|6234
1761098400000|2025-10-22 02:00:00|6737.4|6736.7|6738.77|6738.07|6741.07|6740.37|6735.13|6734.43|4335
1761102000000|2025-10-22 03:00:00|6739.02|6738.32|6743.12|6742.42|6743.69|6742.99|6733.04|6732.34|5077
1761105600000|2025-10-22 04:00:00|6743.03|6742.33|6748.19|6747.49|6751.53|6750.83|6743.03|6742.33|7024
1761109200000|2025-10-22 05:00:00|6748.31|6747.61|6745.75|6745.05|6750.23|6749.53|6744.42|6743.72|3822
1761112800000|2025-10-22 06:00:00|6746|6745.3|6748.69|6747.99|6752.19|6751.49|6742.83|6742.13|6458
1761116400000|2025-10-22 07:00:00|6748.81|6748.11|6745.28|6744.58|6749.41|6748.71|6738.8|6738.1|10057
1761120000000|2025-10-22 08:00:00|6745.4|6744.7|6739.12|6738.42|6745.52|6744.82|6735.5|6734.8|9742
1761123600000|2025-10-22 09:00:00|6738.99|6738.29|6742.3|6741.6|6742.39|6741.69|6732.52|6731.82|9068
1761127200000|2025-10-22 10:00:00|6742.4|6741.7|6742.07|6741.37|6746.27|6745.57|6740.17|6739.47|10658
1761130800000|2025-10-22 11:00:00|6741.57|6740.87|6733.08|6732.38|6743.08|6742.38|6729.56|6728.86|20424
1761134400000|2025-10-22 12:00:00|6733.06|6732.36|6742.59|6741.89|6744.44|6743.74|6732.33|6731.63|25559
1761138000000|2025-10-22 13:00:00|6742.68|6741.98|6735.6|6735.1|6745.12|6744.42|6727.02|6726.52|142551
1761141600000|2025-10-22 14:00:00|6734.89|6734.39|6722.23|6721.73|6738.39|6737.89|6702.79|6702.29|327397
1761145200000|2025-10-22 15:00:00|6722.81|6722.31|6712.37|6711.87|6726.7|6726.2|6695.8|6695.3|266430
1761148800000|2025-10-22 16:00:00|6712.44|6711.94|6695.3|6694.8|6714.28|6713.78|6662.71|6662.21|292008
1761152400000|2025-10-22 17:00:00|6695.13|6694.63|6669.24|6668.74|6698.22|6697.72|6654.6|6654.1|217621
1761156000000|2025-10-22 18:00:00|6669.56|6669.06|6687.49|6686.99|6688.2|6687.7|6659.27|6658.77|168253
1761159600000|2025-10-22 19:00:00|6687.38|6686.88|6700.4|6699.9|6706.03|6705.53|6677.89|6677.39|244825
1761163200000|2025-10-22 20:00:00|6700.3|6699.8|6700.97|6699.47|6706.83|6706.13|6695.16|6694.46|49410
1761166800000|2025-10-22 21:00:00|6700.7|6699.2|6698.1|6696.6|6702.17|6700.67|6697.25|6695.75|0
1761170400000|2025-10-22 22:00:00|6696.84|6696.14|6701.4|6700.7|6704.1|6703.4|6693.86|6693.16|6384
1761174000000|2025-10-22 23:00:00|6701.58|6700.88|6691.42|6690.72|6705.34|6704.64|6690.74|6690.04|5667
1761177600000|2025-10-23 00:00:00|6691.05|6690.35|6701.65|6700.95|6702.4|6701.7|6681.67|6680.97|10949
1761181200000|2025-10-23 01:00:00|6701.4|6700.7|6711.62|6710.92|6712.97|6712.27|6700.52|6699.82|8675
1761184800000|2025-10-23 02:00:00|6711.87|6711.17|6711.59|6710.89|6714.16|6713.46|6709.72|6709.02|4834
1761188400000|2025-10-23 03:00:00|6711.67|6710.97|6709.23|6708.53|6714.72|6714.02|6707.22|6706.52|7647
1761192000000|2025-10-23 04:00:00|6709.24|6708.54|6705.94|6705.24|6710.88|6710.18|6703.95|6703.25|4419
1761195600000|2025-10-23 05:00:00|6706.06|6705.36|6710.83|6710.13|6711.82|6711.12|6702.64|6701.94|5449
1761199200000|2025-10-23 06:00:00|6710.58|6709.88|6712.33|6711.63|6714.53|6713.83|6707.03|6706.33|7085
1761202800000|2025-10-23 07:00:00|6712.71|6712.01|6710.91|6710.21|6716.29|6715.59|6703.79|6703.09|12547
1761206400000|2025-10-23 08:00:00|6710.8|6710.1|6709.36|6708.66|6714.09|6713.39|6706.54|6705.84|9944
1761210000000|2025-10-23 09:00:00|6709.37|6708.67|6703.54|6702.84|6711.11|6710.41|6696.5|6695.8|11502
1761213600000|2025-10-23 10:00:00|6703.6|6702.9|6704.59|6703.89|6706.83|6706.13|6701.46|6700.76|9207
1761217200000|2025-10-23 11:00:00|6703.96|6703.26|6690.13|6689.43|6704.83|6704.13|6688.13|6687.43|17552
1761220800000|2025-10-23 12:00:00|6690.07|6689.37|6700.38|6699.68|6701.52|6700.82|6684.38|6683.68|32346
1761224400000|2025-10-23 13:00:00|6700.49|6699.79|6722.55|6722.05|6730.79|6730.29|6688.6|6687.9|170398
1761228000000|2025-10-23 14:00:00|6722.28|6721.78|6724.66|6724.16|6726.63|6726.13|6703.67|6703.17|227692
1761231600000|2025-10-23 15:00:00|6724.4|6723.9|6725.24|6724.74|6729.95|6729.45|6709.45|6708.95|152601
1761235200000|2025-10-23 16:00:00|6725.11|6724.61|6737.14|6736.64|6738.14|6737.64|6723.91|6723.41|123879
1761238800000|2025-10-23 17:00:00|6736.8|6736.3|6746.42|6745.92|6747.61|6747.11|6726.81|6726.31|179588
1761242400000|2025-10-23 18:00:00|6746.31|6745.81|6748.17|6747.67|6749.89|6749.39|6740.8|6740.3|87968
1761246000000|2025-10-23 19:00:00|6747.99|6747.49|6738.58|6738.08|6749.72|6749.22|6735.94|6735.44|175323
1761249600000|2025-10-23 20:00:00|6738.28|6737.78|6741.91|6740.41|6742.49|6741.79|6737.44|6736.74|45924
1761253200000|2025-10-23 21:00:00|6741.68|6740.18|6745.44|6743.94|6746.39|6744.89|6741.61|6740.11|0
1761256800000|2025-10-23 22:00:00|6743.39|6742.69|6746.3|6745.6|6747.79|6747.09|6743.28|6742.58|4650
1761260400000|2025-10-23 23:00:00|6746.35|6745.65|6746.84|6746.14|6748.31|6747.61|6745.9|6745.2|2271
1761264000000|2025-10-24 00:00:00|6747.09|6746.39|6747.15|6746.45|6747.93|6747.23|6743.11|6742.41|4423
1761267600000|2025-10-24 01:00:00|6747.03|6746.33|6751.37|6750.67|6751.67|6750.97|6746.97|6746.27|5310
1761271200000|2025-10-24 02:00:00|6751.12|6750.42|6749.82|6749.12|6753.27|6752.57|6747.62|6746.92|4772
1761274800000|2025-10-24 03:00:00|6749.9|6749.2|6753.98|6753.28|6754.44|6753.74|6748.94|6748.24|4347
1761278400000|2025-10-24 04:00:00|6753.94|6753.24|6753.64|6752.94|6754.95|6754.25|6751.37|6750.67|3246
1761282000000|2025-10-24 05:00:00|6753.51|6752.81|6757.74|6757.04|6758.1|6757.4|6752.63|6751.93|4751
1761285600000|2025-10-24 06:00:00|6757.61|6756.91|6761.13|6760.43|6764.34|6763.64|6756.88|6756.18|8817
1761289200000|2025-10-24 07:00:00|6761.38|6760.68|6754.86|6754.16|6761.8|6761.1|6753.8|6753.1|11162
1761292800000|2025-10-24 08:00:00|6754.5|6753.8|6755.76|6755.06|6760.04|6759.34|6750.48|6749.78|13797
1761296400000|2025-10-24 09:00:00|6755.51|6754.81|6760.39|6759.69|6764.71|6764.01|6755.19|6754.49|9525
1761300000000|2025-10-24 10:00:00|6760.38|6759.68|6759.12|6758.42|6763.81|6763.11|6758.78|6758.08|8923
1761303600000|2025-10-24 11:00:00|6759.2|6758.5|6763.9|6763.2|6766|6765.3|6759.2|6758.5|11967
1761307200000|2025-10-24 12:00:00|6764.01|6763.31|6779.55|6778.85|6801.52|6800.82|6760.48|6759.78|70362
1761310800000|2025-10-24 13:00:00|6779.8|6779.1|6795.92|6795.42|6800.8|6800.3|6778.62|6777.92|191147
1761314400000|2025-10-24 14:00:00|6795.79|6795.29|6789.6|6789.1|6801.64|6801.14|6782.13|6781.63|212181
1761318000000|2025-10-24 15:00:00|6789.75|6789.25|6801.47|6800.97|6806.98|6806.48|6787.41|6786.91|146175
1761321600000|2025-10-24 16:00:00|6801.64|6801.14|6801.82|6801.32|6806.98|6806.48|6794.79|6794.29|84859
1761325200000|2025-10-24 17:00:00|6801.93|6801.43|6803.07|6802.57|6807.11|6806.61|6798.98|6798.48|61776
1761328800000|2025-10-24 18:00:00|6803|6802.5|6804.37|6803.87|6805.61|6805.11|6800.95|6800.45|29236
1761332400000|2025-10-24 19:00:00|6803.86|6803.36|6794.38|6793.88|6807.38|6806.88|6790.57|6790.07|214037
1761336000000|2025-10-24 20:00:00|6794.34|6793.84|6792.16|6790.66|6796.37|6795.67|6790.53|6789.83|51396
1761339600000|2025-10-24 21:00:00|6792.35|6790.85|6792.35|6790.85|6792.35|6790.85|6792.35|6790.85|0
1761516000000|2025-10-26 22:00:00|6848.53|6847.03|6839.13|6838.43|6853.28|6851.78|6833.79|6833.09|26550
1761519600000|2025-10-26 23:00:00|6839.51|6838.81|6838.55|6837.85|6843.94|6843.24|6836.66|6835.96|6459
1761523200000|2025-10-27 00:00:00|6838.3|6837.6|6839.52|6838.82|6843.92|6843.22|6836.62|6835.92|11303
1761526800000|2025-10-27 01:00:00|6839.77|6839.07|6836.8|6836.1|6840.76|6840.06|6836.49|6835.79|8537
1761530400000|2025-10-27 02:00:00|6837.05|6836.35|6842.33|6841.63|6842.45|6841.75|6835.03|6834.33|6254
1761534000000|2025-10-27 03:00:00|6842.08|6841.38|6845.41|6844.71|6848.86|6848.16|6841.66|6840.96|7740
1761537600000|2025-10-27 04:00:00|6846.03|6845.33|6846.67|6845.97|6847.72|6847.02|6844.39|6843.69|3985
1761541200000|2025-10-27 05:00:00|6846.92|6846.22|6850.5|6849.8|6851.33|6850.63|6846.21|6845.51|5047
1761544800000|2025-10-27 06:00:00|6850.25|6849.55|6851.81|6851.11|6856.08|6855.38|6849.87|6849.17|8898
1761548400000|2025-10-27 07:00:00|6851.56|6850.86|6850.61|6849.91|6856.39|6855.69|6850.16|6849.46|11679
1761552000000|2025-10-27 08:00:00|6850.58|6849.88|6848.16|6847.66|6851.36|6850.66|6843.73|6843.23|16118
1761555600000|2025-10-27 09:00:00|6848.28|6847.78|6854.17|6853.67|6854.41|6853.91|6845.91|6845.41|11335
1761559200000|2025-10-27 10:00:00|6854.25|6853.75|6853.66|6853.16|6855.91|6855.41|6851.04|6850.54|10753
1761562800000|2025-10-27 11:00:00|6853.78|6853.28|6847.43|6846.93|6856.37|6855.87|6846.12|6845.62|19517
1761566400000|2025-10-27 12:00:00|6847.18|6846.68|6849.97|6849.47|6852.59|6852.09|6846.55|6846.05|17350
1761570000000|2025-10-27 13:00:00|6849.72|6849.22|6854.11|6853.61|6855.22|6854.72|6844.39|6843.89|135902
1761573600000|2025-10-27 14:00:00|6854.61|6854.11|6850|6849.5|6859.55|6859.05|6847.17|6846.67|186483
1761577200000|2025-10-27 15:00:00|6849.78|6849.28|6851.87|6850.37|6859.17|6858.47|6848.01|6847.31|109337
1761580800000|2025-10-27 16:00:00|6851.88|6850.38|6857.75|6856.25|6859.98|6858.48|6851.72|6850.22|71395
1761584400000|2025-10-27 17:00:00|6860.83|6860.13|6862.49|6861.79|6862.65|6861.95|6854.13|6853.43|75913
1761588000000|2025-10-27 18:00:00|6862.29|6861.59|6864.75|6864.05|6865.75|6865.05|6860.25|6859.55|80904
1761591600000|2025-10-27 19:00:00|6864.59|6863.89|6874.74|6874.04|6878.02|6877.32|6862.35|6861.65|232199
1761595200000|2025-10-27 20:00:00|6874.92|6874.22|6879.35|6878.65|6881.55|6880.85|6873.23|6872.53|69482
1761598800000|2025-10-27 21:00:00|6878.72|6878.02|6879.12|6878.42|6879.42|6878.72|6878.72|6878.02|1
1761602400000|2025-10-27 22:00:00|6879.09|6878.39|6877.9|6877.2|6879.29|6878.59|6875.07|6874.37|4930
1761606000000|2025-10-27 23:00:00|6878.15|6877.45|6876.79|6876.09|6883.49|6882.79|6876.48|6875.78|6380
1761609600000|2025-10-28 00:00:00|6876.54|6875.84|6874.85|6874.15|6877.99|6877.29|6874.48|6873.78|6639
1761613200000|2025-10-28 01:00:00|6874.6|6873.9|6873.2|6872.5|6876.49|6875.79|6871.86|6871.16|6853
1761616800000|2025-10-28 02:00:00|6873.45|6872.75|6873.92|6873.22|6875.49|6874.79|6871.04|6870.34|4584
1761620400000|2025-10-28 03:00:00|6874.04|6873.34|6874.49|6873.79|6876.24|6875.54|6871.79|6871.09|3962
1761624000000|2025-10-28 04:00:00|6874.4|6873.7|6871.49|6870.79|6875.49|6874.79|6870.54|6869.84|4254
1761627600000|2025-10-28 05:00:00|6871.74|6871.04|6871.11|6870.41|6872.99|6872.29|6868.44|6867.74|5393
1761631200000|2025-10-28 06:00:00|6871.36|6870.66|6869.85|6869.15|6875.61|6874.91|6869.54|6868.84|5525
1761634800000|2025-10-28 07:00:00|6870.1|6869.4|6869.81|6869.11|6874.99|6874.29|6868.56|6867.86|8096
1761638400000|2025-10-28 08:00:00|6869.56|6868.86|6872.79|6872.29|6874.04|6873.54|6867.54|6866.84|14269
1761642000000|2025-10-28 09:00:00|6872.91|6872.41|6873.34|6872.84|6874.29|6873.79|6869.55|6869.05|6957
1761645600000|2025-10-28 10:00:00|6873.59|6873.09|6873.07|6872.57|6876.17|6875.67|6872.01|6871.51|7355
1761649200000|2025-10-28 11:00:00|6873.69|6873.19|6878.3|6877.8|6880.04|6879.54|6872.98|6872.48|14458
1761652800000|2025-10-28 12:00:00|6878.42|6877.92|6882.28|6881.78|6884.28|6883.78|6878.25|6877.75|19767
1761656400000|2025-10-28 13:00:00|6882.4|6881.9|6877.41|6876.91|6893.45|6892.95|6873.03|6872.53|174497
1761660000000|2025-10-28 14:00:00|6877.91|6877.41|6881.41|6880.91|6884.63|6884.13|6876.18|6875.68|127998
1761663600000|2025-10-28 15:00:00|6881.17|6880.67|6880.61|6879.11|6884.54|6883.84|6871.17|6870.47|100718
1761667200000|2025-10-28 16:00:00|6880.63|6879.13|6888.6|6887.1|6892.9|6891.4|6878.99|6877.49|159591
1761670800000|2025-10-28 17:00:00|6888.53|6887.03|6899.04|6898.34|6900.68|6899.98|6888.53|6887.03|111900
1761674400000|2025-10-28 18:00:00|6899.17|6898.47|6904.03|6903.33|6906.97|6906.27|6898.45|6897.75|96107
1761678000000|2025-10-28 19:00:00|6904.09|6903.39|6893.78|6893.08|6912.64|6911.94|6892.53|6891.83|218060
1761681600000|2025-10-28 20:00:00|6893.11|6892.41|6892.46|6891.76|6895.65|6894.95|6888.89|6888.19|53215
1761685200000|2025-10-28 21:00:00|6892.94|6892.24|6892.78|6892.08|6892.94|6892.24|6892.24|6891.54|0
1761688800000|2025-10-28 22:00:00|6894.03|6893.33|6891.72|6891.02|6897.03|6896.33|6891.27|6890.57|4472
1761692400000|2025-10-28 23:00:00|6891.97|6891.27|6893.56|6892.86|6895.1|6894.4|6890.54|6889.84|3168
1761696000000|2025-10-29 00:00:00|6893.81|6893.11|6892.17|6891.47|6896.63|6895.93|6890.22|6889.52|5762
1761699600000|2025-10-29 01:00:00|6892.04|6891.34|6898.24|6897.54|6900.6|6899.9|6891.27|6890.57|9833
1761703200000|2025-10-29 02:00:00|6898.36|6897.66|6903.35|6902.65|6905.89|6905.19|6897.99|6897.29|7072
1761706800000|2025-10-29 03:00:00|6903.1|6902.4|6903.98|6903.28|6905.29|6904.59|6900.64|6899.94|4114
1761710400000|2025-10-29 04:00:00|6903.85|6903.15|6904.53|6903.83|6905.17|6904.47|6898.98|6898.28|3186
1761714000000|2025-10-29 05:00:00|6904.6|6903.9|6907.26|6906.56|6907.84|6907.14|6904.47|6903.77|4135
1761717600000|2025-10-29 06:00:00|6907.35|6906.65|6910.15|6909.45|6911.24|6910.54|6906|6905.3|6476
1761721200000|2025-10-29 07:00:00|6909.9|6909.2|6911.55|6910.85|6912.4|6911.7|6906.07|6905.37|8612
1761724800000|2025-10-29 08:00:00|6911.05|6910.35|6904.13|6903.63|6916.27|6915.57|6902.82|6902.32|16225
1761728400000|2025-10-29 09:00:00|6903.88|6903.38|6902.71|6902.21|6904.35|6903.85|6897.75|6897.25|14156
1761732000000|2025-10-29 10:00:00|6902.46|6901.96|6905.28|6904.78|6908.83|6908.33|6900.82|6900.32|10746
1761735600000|2025-10-29 11:00:00|6905.78|6905.28|6909.78|6909.28|6915.31|6914.81|6903.58|6903.08|16784
1761739200000|2025-10-29 12:00:00|6909.28|6908.78|6909.06|6908.56|6912.73|6912.23|6904.53|6904.03|15770
1761742800000|2025-10-29 13:00:00|6908.81|6908.31|6916.95|6916.45|6918.21|6917.71|6903.22|6902.72|118245
1761746400000|2025-10-29 14:00:00|6917.33|6916.83|6904.87|6904.37|6918.71|6918.21|6899.52|6899.02|158437
1761750000000|2025-10-29 15:00:00|6905|6904.3|6900.51|6899.01|6909.77|6909.07|6899.62|6898.92|127969
1761753600000|2025-10-29 16:00:00|6900.5|6899|6906.8|6905.3|6908.85|6907.35|6896.63|6895.13|104939
1761757200000|2025-10-29 17:00:00|6906.81|6905.31|6902.19|6901.49|6909.58|6908.88|6897.13|6896.43|73452
1761760800000|2025-10-29 18:00:00|6902.31|6901.61|6881.13|6880.43|6909.85|6909.15|6850.21|6849.51|365303
1761764400000|2025-10-29 19:00:00|6881.63|6880.93|6896.54|6895.84|6896.54|6895.84|6862.33|6861.63|288623
1761768000000|2025-10-29 20:00:00|6896.5|6895.8|6886.13|6885.43|6912.85|6912.15|6873.95|6873.25|98044
1761771600000|2025-10-29 21:00:00|6886.71|6886.01|6886.05|6885.35|6886.71|6886.01|6886.01|6885.31|0
1761775200000|2025-10-29 22:00:00|6872.3|6871.6|6881.85|6881.15|6891.4|6890.7|6871.47|6870.77|11488
1761778800000|2025-10-29 23:00:00|6882.35|6881.65|6891.93|6891.23|6893.49|6892.79|6877.97|6877.27|8533
1761696000000|2025-10-29 00:00:00|6893.81|6893.11|6892.17|6891.47|6896.63|6895.93|6890.22|6889.52|5762
1761699600000|2025-10-29 01:00:00|6892.04|6891.34|6898.24|6897.54|6900.6|6899.9|6891.27|6890.57|9833
1761703200000|2025-10-29 02:00:00|6898.36|6897.66|6903.35|6902.65|6905.89|6905.19|6897.99|6897.29|7072
1761706800000|2025-10-29 03:00:00|6903.1|6902.4|6903.98|6903.28|6905.29|6904.59|6900.64|6899.94|4114
1761710400000|2025-10-29 04:00:00|6903.85|6903.15|6904.53|6903.83|6905.17|6904.47|6898.98|6898.28|3186
1761714000000|2025-10-29 05:00:00|6904.6|6903.9|6907.26|6906.56|6907.84|6907.14|6904.47|6903.77|4135
1761717600000|2025-10-29 06:00:00|6907.35|6906.65|6910.15|6909.45|6911.24|6910.54|6906|6905.3|6476
1761721200000|2025-10-29 07:00:00|6909.9|6909.2|6911.55|6910.85|6912.4|6911.7|6906.07|6905.37|8612
1761724800000|2025-10-29 08:00:00|6911.05|6910.35|6904.13|6903.63|6916.27|6915.57|6902.82|6902.32|16225
1761728400000|2025-10-29 09:00:00|6903.88|6903.38|6902.71|6902.21|6904.35|6903.85|6897.75|6897.25|14156
1761732000000|2025-10-29 10:00:00|6902.46|6901.96|6905.28|6904.78|6908.83|6908.33|6900.82|6900.32|10746
1761735600000|2025-10-29 11:00:00|6905.78|6905.28|6909.78|6909.28|6915.31|6914.81|6903.58|6903.08|16784
1761739200000|2025-10-29 12:00:00|6909.28|6908.78|6909.06|6908.56|6912.73|6912.23|6904.53|6904.03|15770
1761742800000|2025-10-29 13:00:00|6908.81|6908.31|6916.95|6916.45|6918.21|6917.71|6903.22|6902.72|118245
1761746400000|2025-10-29 14:00:00|6917.33|6916.83|6904.87|6904.37|6918.71|6918.21|6899.52|6899.02|158437
1761750000000|2025-10-29 15:00:00|6905|6904.3|6900.51|6899.01|6909.77|6909.07|6899.62|6898.92|127969
1761753600000|2025-10-29 16:00:00|6900.5|6899|6906.8|6905.3|6908.85|6907.35|6896.63|6895.13|104939
1761757200000|2025-10-29 17:00:00|6906.81|6905.31|6902.19|6901.49|6909.58|6908.88|6897.13|6896.43|73452
1761760800000|2025-10-29 18:00:00|6902.31|6901.61|6881.13|6880.43|6909.85|6909.15|6850.21|6849.51|365303
1761764400000|2025-10-29 19:00:00|6881.63|6880.93|6896.54|6895.84|6896.54|6895.84|6862.33|6861.63|288623
1761768000000|2025-10-29 20:00:00|6896.5|6895.8|6886.13|6885.43|6912.85|6912.15|6873.95|6873.25|98044
1761771600000|2025-10-29 21:00:00|6886.71|6886.01|6886.05|6885.35|6886.71|6886.01|6886.01|6885.31|0
1761775200000|2025-10-29 22:00:00|6872.3|6871.6|6881.85|6881.15|6891.4|6890.7|6871.47|6870.77|11488
1761778800000|2025-10-29 23:00:00|6882.35|6881.65|6891.93|6891.23|6893.49|6892.79|6877.97|6877.27|8533
1761782400000|2025-10-30 00:00:00|6892.3|6891.6|6902.46|6901.76|6908.74|6908.04|6891.25|6890.55|11483
1761786000000|2025-10-30 01:00:00|6902.52|6901.82|6904.86|6904.16|6908.18|6907.48|6896.04|6895.34|9720
1761789600000|2025-10-30 02:00:00|6905.11|6904.41|6913.1|6912.4|6917.88|6917.18|6904.36|6903.66|10282
1761793200000|2025-10-30 03:00:00|6913.23|6912.53|6916.73|6916.03|6922.93|6922.23|6913.23|6912.53|9606
1761796800000|2025-10-30 04:00:00|6916.48|6915.78|6883.57|6882.87|6918.12|6917.42|6870.53|6869.83|57494
1761800400000|2025-10-30 05:00:00|6883.69|6882.99|6898.72|6898.02|6907.13|6906.43|6881.66|6880.96|12949
1761804000000|2025-10-30 06:00:00|6898.88|6898.18|6888.61|6887.91|6899.45|6898.75|6885.32|6884.62|10862
1761807600000|2025-10-30 07:00:00|6888.86|6888.16|6896.2|6895.5|6901.43|6900.73|6881.43|6880.73|15366
1761811200000|2025-10-30 08:00:00|6896.95|6896.25|6890.89|6890.39|6898.93|6898.23|6885.55|6884.85|14098
1761814800000|2025-10-30 09:00:00|6891.01|6890.51|6877.6|6877.1|6895.22|6894.72|6874.8|6874.3|13411
1761818400000|2025-10-30 10:00:00|6877.73|6877.23|6887.45|6886.95|6889.07|6888.57|6876.22|6875.72|12108
1761822000000|2025-10-30 11:00:00|6887.18|6886.68|6890.92|6890.42|6898.73|6898.23|6885.5|6885|16165
1761825600000|2025-10-30 12:00:00|6891.17|6890.67|6860.23|6859.73|6893.97|6893.47|6859.24|6858.74|64733
1761829200000|2025-10-30 13:00:00|6860.19|6859.69|6873.31|6872.81|6879.9|6879.4|6836.94|6836.44|254403
1761832800000|2025-10-30 14:00:00|6873.56|6873.06|6866.69|6866.19|6882.85|6882.35|6855.72|6855.22|273751
1761836400000|2025-10-30 15:00:00|6866.36|6865.86|6857.09|6855.59|6877.24|6876.54|6852.53|6851.83|161370
1761840000000|2025-10-30 16:00:00|6857.07|6855.57|6870.48|6868.98|6872|6870.5|6855.25|6853.75|122952
1761843600000|2025-10-30 17:00:00|6866.03|6865.33|6866.86|6866.16|6869.05|6868.35|6852.85|6852.15|115771
1761847200000|2025-10-30 18:00:00|6867.05|6866.35|6846.4|6845.7|6867.05|6866.35|6844.81|6844.11|146382
1761850800000|2025-10-30 19:00:00|6846.61|6845.91|6822.26|6821.56|6847.33|6846.63|6821.34|6820.64|294782
1761854400000|2025-10-30 20:00:00|6822.01|6821.31|6862.52|6861.82|6865.01|6864.31|6819.87|6819.17|116030
1761858000000|2025-10-30 21:00:00|6862.9|6862.2|6862.9|6862.2|6862.9|6862.2|6862.2|6861.5|0
1761861600000|2025-10-30 22:00:00|6865.9|6865.2|6864.22|6863.52|6868.51|6867.81|6860.94|6860.24|9362
1761865200000|2025-10-30 23:00:00|6863.97|6863.27|6869.89|6869.19|6870.51|6869.81|6858.99|6858.29|8030
1761868800000|2025-10-31 00:00:00|6870.01|6869.31|6872.06|6871.36|6874.32|6873.62|6860.78|6860.08|10100
1761872400000|2025-10-31 01:00:00|6872.09|6871.39|6874.03|6873.33|6874.55|6873.85|6866.89|6866.19|7187
1761876000000|2025-10-31 02:00:00|6874.28|6873.58|6868.35|6867.65|6875.29|6874.59|6864.03|6863.33|6713
1761879600000|2025-10-31 03:00:00|6868.23|6867.53|6871.35|6870.65|6871.73|6871.03|6864.08|6863.38|7803
1761883200000|2025-10-31 04:00:00|6871.48|6870.78|6871.76|6871.06|6873.63|6872.93|6870.29|6869.59|4120
1761886800000|2025-10-31 05:00:00|6871.51|6870.81|6865.78|6865.08|6872.01|6871.31|6865.28|6864.58|5164
1761890400000|2025-10-31 06:00:00|6865.53|6864.83|6866.94|6866.24|6873.48|6872.78|6865.28|6864.58|8224
1761894000000|2025-10-31 07:00:00|6866.69|6865.99|6876.84|6876.14|6877.48|6876.78|6864.28|6863.58|7596
1761897600000|2025-10-31 08:00:00|6876.94|6876.24|6874.05|6873.55|6877.32|6876.62|6867.15|6866.45|12279
1761901200000|2025-10-31 09:00:00|6874.17|6873.67|6870.67|6870.17|6877.01|6876.51|6869.53|6869.03|8126
1761904800000|2025-10-31 10:00:00|6870.94|6870.44|6869.03|6868.53|6871.78|6871.28|6864.52|6864.02|8653
1761908400000|2025-10-31 11:00:00|6869.28|6868.78|6878.93|6878.43|6882.03|6881.53|6865.54|6865.04|18917
1761912000000|2025-10-31 12:00:00|6878.68|6878.18|6876.91|6876.41|6889.23|6888.73|6872.53|6872.03|45242
1761915600000|2025-10-31 13:00:00|6876.16|6875.66|6856.78|6856.28|6877.09|6876.59|6851.03|6850.53|182396
1761919200000|2025-10-31 14:00:00|6857.03|6856.53|6866.44|6865.94|6870.32|6869.82|6844.54|6844.04|198915
1761922800000|2025-10-31 15:00:00|6866.46|6865.96|6850.12|6848.62|6869.31|6868.61|6842.83|6842.13|209264
1761926400000|2025-10-31 16:00:00|6850.07|6848.57|6836.28|6834.78|6853.54|6852.04|6834.33|6832.83|199990
1761930000000|2025-10-31 17:00:00|6836.27|6834.77|6830.73|6830.03|6836.34|6835.35|6813.62|6812.92|181511
1761933600000|2025-10-31 18:00:00|6830.77|6830.07|6847.71|6847.01|6849.4|6848.7|6830.01|6829.31|133661
1761937200000|2025-10-31 19:00:00|6847.54|6846.84|6842.17|6841.47|6870.1|6869.4|6842.17|6841.47|329703
1761940800000|2025-10-31 20:00:00|6841.86|6841.16|6837.14|6836.44|6844.65|6843.95|6833.22|6832.52|71406
1761944400000|2025-10-31 21:00:00|6837.26|6836.56|6838.83|6837.33|6839.64|6838.94|6836.89|6836.19|3048
1762124400000|2025-11-02 23:00:00|6850.08|6848.58|6862.08|6861.38|6864.87|6864.17|6846.39|6845.58|13086
1762128000000|2025-11-03 00:00:00|6862.09|6861.39|6868.66|6867.96|6868.91|6868.21|6861.71|6861.01|7663
1762131600000|2025-11-03 01:00:00|6868.26|6867.56|6862.72|6862.02|6869.85|6869.15|6862.31|6861.61|8710
1762135200000|2025-11-03 02:00:00|6862.71|6862.01|6859.28|6858.58|6866.82|6866.12|6858.35|6857.65|8160
1762138800000|2025-11-03 03:00:00|6859.16|6858.46|6857.37|6856.67|6859.99|6859.29|6852.24|6851.54|7640
1762142400000|2025-11-03 04:00:00|6857.25|6856.55|6857.55|6856.85|6858.88|6858.18|6854.93|6854.23|3646
1762146000000|2025-11-03 05:00:00|6858.17|6857.47|6855.76|6855.06|6859.75|6859.05|6852.64|6851.94|4857
1762149600000|2025-11-03 06:00:00|6856.01|6855.31|6850.91|6850.21|6858.75|6858.05|6848.55|6847.85|5940
1762153200000|2025-11-03 07:00:00|6851.09|6850.39|6847.12|6846.42|6851.37|6850.67|6844.05|6843.35|7077
1762156800000|2025-11-03 08:00:00|6847|6846.3|6857.86|6857.36|6860.17|6859.67|6844.39|6843.69|11369
1762160400000|2025-11-03 09:00:00|6857.9|6857.4|6865.3|6864.8|6872.63|6872.13|6857.42|6856.92|14474
1762164000000|2025-11-03 10:00:00|6865.55|6865.05|6866.65|6866.15|6871.79|6871.29|6863.92|6863.42|9188
1762167600000|2025-11-03 11:00:00|6867.15|6866.65|6867.04|6866.54|6873.51|6873.01|6866.55|6866.05|9425
1762171200000|2025-11-03 12:00:00|6867.29|6866.79|6862.67|6862.17|6871.14|6870.64|6862.18|6861.68|11106
1762174800000|2025-11-03 13:00:00|6862.55|6862.05|6866.94|6866.44|6867.69|6867.19|6857.05|6856.55|21326
1762178400000|2025-11-03 14:00:00|6867.19|6866.69|6846.27|6845.77|6880.23|6879.73|6842.41|6841.91|182971
1762182000000|2025-11-03 15:00:00|6846.57|6846.07|6857.19|6855.69|6857.19|6855.69|6820.96|6820.26|275823
1762185600000|2025-11-03 16:00:00|6857.18|6855.68|6863.69|6862.19|6864.68|6863.18|6853.34|6851.84|158330
1762189200000|2025-11-03 17:00:00|6856.06|6855.36|6860.51|6859.81|6861.76|6861.06|6846.43|6845.73|127923
1762192800000|2025-11-03 18:00:00|6860.32|6859.62|6858.09|6857.39|6864.14|6863.44|6856.42|6855.72|84127
1762196400000|2025-11-03 19:00:00|6857.78|6857.08|6855.79|6855.09|6860.28|6859.58|6847.49|6846.79|116257
1762200000000|2025-11-03 20:00:00|6855.98|6855.28|6854.9|6854.2|6857.91|6857.21|6845.95|6845.25|170250
1762203600000|2025-11-03 21:00:00|6855.65|6854.95|6854.65|6853.95|6861.7|6861|6852.33|6851.63|45647
1762207200000|2025-11-03 22:00:00|6854.64|6853.94|6855.34|6854.64|6855.44|6854.74|6853.97|6853.27|0
1762210800000|2025-11-03 23:00:00|6853.59|6852.89|6847.59|6846.89|6854.62|6853.92|6846.3|6845.6|4979
1762214400000|2025-11-04 00:00:00|6847.47|6846.77|6840.4|6839.7|6847.51|6846.81|6834.07|6833.37|13012
1762218000000|2025-11-04 01:00:00|6840.9|6840.2|6836.62|6835.92|6842.51|6841.81|6832.87|6832.17|9071
1762221600000|2025-11-04 02:00:00|6836.37|6835.67|6823.98|6823.28|6837.57|6836.87|6823.98|6823.28|13051
1762225200000|2025-11-04 03:00:00|6824.65|6823.95|6824.41|6823.71|6833.66|6832.96|6823.91|6823.21|10334
1762228800000|2025-11-04 04:00:00|6824.66|6823.96|6821.16|6820.46|6826.41|6825.71|6817.33|6816.63|10160
1762232400000|2025-11-04 05:00:00|6821.41|6820.71|6801.12|6800.42|6821.91|6821.21|6798.92|6798.22|18213
1762236000000|2025-11-04 06:00:00|6801.25|6800.55|6791.96|6791.26|6802.05|6801.35|6786.64|6785.94|25769
1762239600000|2025-11-04 07:00:00|6791.71|6791.01|6793.3|6792.6|6795.66|6794.96|6782.98|6782.28|19497
1762243200000|2025-11-04 08:00:00|6793.42|6792.72|6785.69|6785.19|6793.42|6792.72|6778.2|6777.5|25053
1762246800000|2025-11-04 09:00:00|6785.82|6785.32|6764.46|6763.96|6790.15|6789.65|6762.96|6762.46|29722
1762250400000|2025-11-04 10:00:00|6764.21|6763.71|6785.18|6784.68|6786.83|6786.33|6757.48|6756.98|29431
1762254000000|2025-11-04 11:00:00|6784.93|6784.43|6783.96|6783.46|6789.08|6788.58|6781.75|6781.25|19726
1762257600000|2025-11-04 12:00:00|6784.46|6783.96|6785.99|6785.49|6792.19|6791.69|6776.67|6776.17|26948
1762261200000|2025-11-04 13:00:00|6785.86|6785.36|6780.04|6779.54|6787.96|6787.46|6773.71|6773.21|35209
1762264800000|2025-11-04 14:00:00|6779.79|6779.29|6807.58|6807.08|6809.03|6808.53|6767.21|6766.71|227333
1762268400000|2025-11-04 15:00:00|6808.22|6807.72|6804.21|6802.71|6820.6|6819.9|6798.06|6797.36|213951
1762272000000|2025-11-04 16:00:00|6804.14|6802.64|6807.99|6806.49|6811.25|6809.75|6799.05|6797.55|167312
1762275600000|2025-11-04 17:00:00|6807.98|6806.48|6781.61|6780.91|6807.98|6806.48|6777.53|6776.83|177257
1762279200000|2025-11-04 18:00:00|6781.7|6781|6782.29|6781.59|6784.94|6784.24|6768.43|6767.73|140106
1762282800000|2025-11-04 19:00:00|6782.4|6781.7|6772.54|6771.84|6787.8|6787.1|6767.31|6766.61|130731
1762286400000|2025-11-04 20:00:00|6772.51|6771.81|6773.96|6773.26|6786.57|6785.87|6767.67|6766.97|219161
1762290000000|2025-11-04 21:00:00|6774.96|6774.26|6777.31|6776.61|6779.29|6778.59|6767.99|6767.29|62081
1762293600000|2025-11-04 22:00:00|6777.32|6776.62|6778.37|6777.67|6778.84|6778.14|6777.32|6776.62|2
1762297200000|2025-11-04 23:00:00|6775.12|6774.42|6765.97|6765.27|6778.29|6777.59|6765.14|6764.44|10757
1762300800000|2025-11-05 00:00:00|6765.47|6764.77|6745.93|6745.23|6765.53|6764.83|6745.43|6744.73|22723
1762304400000|2025-11-05 01:00:00|6745.9|6745.2|6731.64|6730.94|6745.9|6745.2|6720.72|6720.02|39800
1762308000000|2025-11-05 02:00:00|6731.77|6731.07|6747.34|6746.64|6748.82|6748.12|6725.05|6724.35|21210
1762311600000|2025-11-05 03:00:00|6747.59|6746.89|6768.52|6767.82|6768.53|6767.83|6747.54|6746.84|19182
1762315200000|2025-11-05 04:00:00|6768.64|6767.94|6760.28|6759.58|6769.02|6768.32|6756.25|6755.55|9669
1762318800000|2025-11-05 05:00:00|6760.4|6759.7|6762.5|6761.8|6771.78|6771.08|6757.33|6756.63|9995
1762322400000|2025-11-05 06:00:00|6762.25|6761.55|6770.45|6769.75|6774.28|6773.58|6757.02|6756.32|10240
1762326000000|2025-11-05 07:00:00|6770.33|6769.63|6760.03|6759.33|6771.71|6771.01|6759.34|6758.64|9352
1762329600000|2025-11-05 08:00:00|6760.28|6759.58|6768.08|6767.58|6773.45|6772.95|6755.53|6754.83|16508
1762333200000|2025-11-05 09:00:00|6768.33|6767.83|6766.85|6766.35|6774.06|6773.56|6761.05|6760.55|13549
1762336800000|2025-11-05 10:00:00|6766.72|6766.22|6746.83|6746.33|6771.14|6770.64|6746.33|6745.83|16081
1762340400000|2025-11-05 11:00:00|6746.72|6746.22|6760.29|6759.79|6761.95|6761.45|6744.88|6744.38|14550
1762344000000|2025-11-05 12:00:00|6760.04|6759.54|6768.27|6767.77|6769.58|6769.08|6754.88|6754.38|18418
1762347600000|2025-11-05 13:00:00|6767.77|6767.27|6778.1|6777.6|6780.81|6780.31|6763.8|6763.3|36580
1762351200000|2025-11-05 14:00:00|6777.97|6777.47|6794.18|6793.68|6797.31|6796.81|6762.58|6762.08|173691
1762354800000|2025-11-05 15:00:00|6794.32|6793.82|6804.92|6803.42|6804.98|6803.48|6784.04|6783.34|234577
1762358400000|2025-11-05 16:00:00|6804.95|6803.45|6814.89|6813.39|6817.28|6815.78|6792.68|6791.18|161200
1762362000000|2025-11-05 17:00:00|6815.9|6815.2|6823.98|6823.28|6830.32|6829.62|6811.52|6810.82|116520
1762365600000|2025-11-05 18:00:00|6823.94|6823.24|6828.23|6827.53|6830.38|6829.68|6821.44|6820.74|75904
1762369200000|2025-11-05 19:00:00|6828.19|6827.49|6823.57|6822.87|6828.19|6827.49|6819.38|6818.68|78626
1762372800000|2025-11-05 20:00:00|6823.48|6822.78|6797.07|6796.37|6827.17|6826.47|6795.57|6794.87|219215
1762376400000|2025-11-05 21:00:00|6796.57|6795.87|6799.21|6798.51|6802.64|6801.94|6791.82|6791.12|75615
1762380000000|2025-11-05 22:00:00|6799.19|6798.49|6800.42|6799.72|6800.67|6799.97|6799.19|6798.49|0
1762383600000|2025-11-05 23:00:00|6801.42|6800.72|6807.11|6806.41|6807.93|6807.23|6794.04|6793.34|9442
1762387200000|2025-11-06 00:00:00|6807.36|6806.66|6793.35|6792.65|6807.36|6806.66|6783.1|6782.4|12859
1762390800000|2025-11-06 01:00:00|6793.1|6792.4|6787.81|6787.11|6793.1|6792.4|6778.71|6778.01|13955
1762394400000|2025-11-06 02:00:00|6787.56|6786.86|6795.12|6794.42|6795.67|6794.97|6781.05|6780.35|9008
1762398000000|2025-11-06 03:00:00|6794.87|6794.17|6797.05|6796.35|6798.8|6798.1|6792.15|6791.45|6673
1762401600000|2025-11-06 04:00:00|6797.15|6796.45|6800.09|6799.39|6801.33|6800.63|6794.33|6793.63|4255
1762405200000|2025-11-06 05:00:00|6800.34|6799.64|6792.08|6791.38|6800.69|6799.99|6791.08|6790.38|5224
1762408800000|2025-11-06 06:00:00|6791.83|6791.13|6789.14|6788.44|6795.32|6794.62|6787.29|6786.59|6485
1762412400000|2025-11-06 07:00:00|6789.27|6788.57|6781.98|6781.28|6795.51|6794.81|6781.43|6780.73|8437
1762416000000|2025-11-06 08:00:00|6782.23|6781.53|6786.63|6786.13|6788.38|6787.88|6777.64|6776.94|14361
1762419600000|2025-11-06 09:00:00|6786.88|6786.38|6797.47|6796.97|6801.38|6800.88|6786.11|6785.61|11866
1762423200000|2025-11-06 10:00:00|6797.59|6797.09|6802.85|6802.35|6807.22|6806.72|6796.59|6796.09|7688
1762426800000|2025-11-06 11:00:00|6802.8|6802.3|6801.9|6801.4|6807.76|6807.26|6800.94|6800.44|8179
1762430400000|2025-11-06 12:00:00|6801.65|6801.15|6810.06|6809.56|6812.11|6811.61|6801.63|6801.13|12515
1762434000000|2025-11-06 13:00:00|6809.81|6809.31|6805.38|6804.88|6817.29|6816.79|6804.64|6804.14|18415
1762437600000|2025-11-06 14:00:00|6805.61|6805.11|6763.32|6762.82|6807.72|6807.22|6762.82|6762.32|227169
1762441200000|2025-11-06 15:00:00|6762.43|6761.93|6737.79|6736.29|6774.89|6774.19|6728.08|6727.38|361744
1762444800000|2025-11-06 16:00:00|6737.81|6736.31|6727|6725.5|6748.03|6746.53|6725.21|6723.71|255069
1762448400000|2025-11-06 17:00:00|6726.99|6725.49|6731.67|6730.97|6736.69|6735.99|6707.72|6707.02|187769
1762452000000|2025-11-06 18:00:00|6731.93|6731.23|6735.94|6735.24|6743.26|6742.56|6712.48|6711.78|149943
1762455600000|2025-11-06 19:00:00|6735.91|6735.21|6750.67|6749.97|6758.4|6757.7|6733.81|6733.11|149364
1762459200000|2025-11-06 20:00:00|6750.57|6749.87|6723.93|6723.23|6754.49|6753.79|6716.47|6715.77|237521
1762462800000|2025-11-06 21:00:00|6723.24|6722.54|6737.2|6736.5|6739.91|6739.21|6721.17|6720.47|57348
1762466400000|2025-11-06 22:00:00|6737.21|6736.51|6739.22|6738.52|6739.45|6738.75|6737.2|6736.5|3
1762470000000|2025-11-06 23:00:00|6736.97|6736.27|6739.56|6738.86|6743.53|6742.83|6730.82|6730.12|9605
1762473600000|2025-11-07 00:00:00|6739.44|6738.74|6740.44|6739.74|6746.08|6745.38|6732.33|6731.63|12745
1762477200000|2025-11-07 01:00:00|6740.69|6739.99|6729.14|6728.44|6741.63|6740.93|6717.06|6716.36|20545
1762480800000|2025-11-07 02:00:00|6729.64|6728.94|6729.18|6728.48|6729.84|6729.14|6716.77|6716.07|13101
1762484400000|2025-11-07 03:00:00|6729.43|6728.73|6720.84|6720.14|6730.89|6730.19|6715.69|6714.99|11413
1762488000000|2025-11-07 04:00:00|6720.71|6720.01|6725.86|6725.16|6727.48|6726.78|6709.35|6708.65|10601
1762491600000|2025-11-07 05:00:00|6725.74|6725.04|6740.38|6739.68|6741.05|6740.35|6725.23|6724.53|9310
1762495200000|2025-11-07 06:00:00|6740.5|6739.8|6740.33|6739.63|6742.83|6742.13|6736.41|6735.71|6909
1762498800000|2025-11-07 07:00:00|6740.58|6739.88|6743.54|6742.84|6745.54|6744.84|6736.9|6736.2|8566
1762502400000|2025-11-07 08:00:00|6743.79|6743.09|6738.4|6737.9|6747.33|6746.63|6731.61|6731.11|16832
1762506000000|2025-11-07 09:00:00|6738.15|6737.65|6727.94|6727.44|6742.62|6742.12|6724.86|6724.36|15335
1762509600000|2025-11-07 10:00:00|6728.19|6727.69|6720.28|6719.78|6732.15|6731.65|6713.78|6713.28|15119
1762513200000|2025-11-07 11:00:00|6720.4|6719.9|6714.63|6714.13|6720.4|6719.9|6692.35|6691.85|34599
1762516800000|2025-11-07 12:00:00|6714.5|6714|6694.08|6693.58|6715.27|6714.77|6688.26|6687.76|30997
1762520400000|2025-11-07 13:00:00|6693.33|6692.83|6699.4|6698.9|6706.66|6706.16|6689.38|6688.88|48052
1762524000000|2025-11-07 14:00:00|6699.15|6698.65|6680.92|6680.42|6701.41|6700.91|6663.85|6663.35|246118
1762527600000|2025-11-07 15:00:00|6680.93|6680.23|6673.74|6672.24|6691.65|6690.95|6653.19|6652.49|329523
1762531200000|2025-11-07 16:00:00|6673.72|6672.22|6664.49|6662.99|6680.31|6678.81|6660.18|6658.68|235093
1762534800000|2025-11-07 17:00:00|6639.33|6638.63|6659.32|6658.62|6662.56|6661.86|6631.88|6631.18|206609
1762538400000|2025-11-07 18:00:00|6659.18|6658.48|6676.08|6675.38|6680.8|6680.1|6656.04|6655.34|197623
1762542000000|2025-11-07 19:00:00|6675.96|6675.26|6720.05|6719.35|6720.55|6719.85|6672.53|6671.83|211739
1762545600000|2025-11-07 20:00:00|6720.02|6719.32|6729.05|6728.35|6730.95|6730.25|6700.03|6699.33|288349
1762549200000|2025-11-07 21:00:00|6728.19|6727.49|6739.79|6739.09|6740.61|6739.91|6728.19|6727.49|64504
1762552800000|2025-11-07 22:00:00|6740.54|6739.04|6740.07|6738.57|6740.54|6739.04|6740.07|6738.57|0
1762729200000|2025-11-09 23:00:00|6764.31|6762.81|6760.7|6760|6770.74|6770.04|6753.94|6753.24|18522
1762732800000|2025-11-10 00:00:00|6759.95|6759.25|6758.94|6758.24|6762.76|6762.06|6748.39|6747.69|17742
1762736400000|2025-11-10 01:00:00|6758.44|6757.74|6772.72|6772.02|6774.14|6773.44|6758.44|6757.74|19731
1762740000000|2025-11-10 02:00:00|6772.47|6771.77|6772.55|6771.85|6775.71|6775.01|6769.34|6768.64|8952
1762743600000|2025-11-10 03:00:00|6772.58|6771.88|6774.89|6774.19|6780.14|6779.44|6772.58|6771.88|9511
1762747200000|2025-11-10 04:00:00|6775.01|6774.31|6776.44|6775.74|6779.88|6779.18|6774.63|6773.93|6859
1762750800000|2025-11-10 05:00:00|6776.69|6775.99|6779.2|6778.5|6782.39|6781.69|6776.5|6775.8|10098
1762754400000|2025-11-10 06:00:00|6778.95|6778.25|6776.98|6776.28|6783.69|6782.99|6776.19|6775.49|9653
1762758000000|2025-11-10 07:00:00|6777.23|6776.53|6778.88|6778.18|6781.25|6780.55|6775|6774.3|11246
1762761600000|2025-11-10 08:00:00|6779.58|6778.88|6788.38|6787.88|6788.63|6788.13|6773.38|6772.68|22385
1762765200000|2025-11-10 09:00:00|6788.13|6787.63|6795.99|6795.49|6798.98|6798.48|6787.13|6786.63|20007
1762768800000|2025-11-10 10:00:00|6796.49|6795.99|6793.64|6793.14|6798.6|6798.1|6793.1|6792.6|9595
1762772400000|2025-11-10 11:00:00|6793.76|6793.26|6796.55|6796.05|6796.63|6796.13|6787.63|6787.13|10924
1762776000000|2025-11-10 12:00:00|6796.05|6795.55|6791.38|6790.88|6797.67|6797.17|6787.67|6787.17|14897
1762779600000|2025-11-10 13:00:00|6791.63|6791.13|6796.13|6795.63|6797.32|6796.82|6790.06|6789.56|19794
1762783200000|2025-11-10 14:00:00|6796.38|6795.88|6806.43|6805.93|6811.98|6811.48|6789.42|6788.92|192473
1762786800000|2025-11-10 15:00:00|6805.82|6805.32|6787.35|6785.85|6813.17|6812.47|6781.85|6781.15|235879
1762790400000|2025-11-10 16:00:00|6787.32|6785.82|6791.9|6790.4|6792.82|6791.32|6777.32|6775.82|218581
1762794000000|2025-11-10 17:00:00|6785.85|6785.15|6814.59|6813.89|6817.89|6817.19|6784.79|6784.09|149600
1762797600000|2025-11-10 18:00:00|6814.38|6813.68|6819.22|6818.52|6825.72|6825.02|6813.7|6813|114710
1762801200000|2025-11-10 19:00:00|6819.05|6818.35|6833.34|6832.64|6836.91|6836.21|6818.1|6817.4|103392
1762804800000|2025-11-10 20:00:00|6833.19|6832.49|6833.54|6832.84|6841.48|6840.78|6830.54|6829.84|246124
1762808400000|2025-11-10 21:00:00|6834.04|6833.34|6834.25|6833.55|6839.8|6839.1|6832.18|6831.48|56463
1762812000000|2025-11-10 22:00:00|6833.55|6832.85|6834.17|6833.47|6834.25|6833.55|6833.55|6832.85|4
1762815600000|2025-11-10 23:00:00|6835.67|6834.97|6838.63|6837.93|6838.88|6838.18|6830.47|6829.77|6696
1762819200000|2025-11-11 00:00:00|6838.75|6838.05|6836.22|6835.52|6843.01|6842.31|6835.18|6834.48|8037
1762822800000|2025-11-11 01:00:00|6836.47|6835.77|6837.5|6836.8|6841.54|6840.84|6834.97|6834.27|6765
1762826400000|2025-11-11 02:00:00|6837.38|6836.68|6836.59|6835.89|6840.13|6839.43|6833.4|6832.7|6609
1762830000000|2025-11-11 03:00:00|6836.71|6836.01|6837.43|6836.73|6838.64|6837.94|6833.62|6832.92|4303
1762833600000|2025-11-11 04:00:00|6838.13|6837.43|6829.85|6829.15|6838.13|6837.43|6828.18|6827.48|6276
1762837200000|2025-11-11 05:00:00|6829.72|6829.02|6824.12|6823.42|6830.87|6830.17|6823.68|6822.98|9824
1762840800000|2025-11-11 06:00:00|6823.88|6823.18|6828.56|6827.86|6832.87|6832.17|6823.82|6823.12|6500
1762844400000|2025-11-11 07:00:00|6828.63|6827.93|6822.38|6821.68|6830.19|6829.49|6821.18|6820.48|7035
1762848000000|2025-11-11 08:00:00|6822.63|6821.93|6819.18|6818.68|6827.07|6826.37|6818.43|6817.93|11620
1762851600000|2025-11-11 09:00:00|6819.43|6818.93|6815.95|6815.45|6823.55|6823.05|6815.43|6814.93|12024
1762855200000|2025-11-11 10:00:00|6816.07|6815.57|6818.93|6818.43|6821.28|6820.78|6815.19|6814.69|7578
1762858800000|2025-11-11 11:00:00|6818.97|6818.47|6820.18|6819.68|6823.43|6822.93|6818.19|6817.69|8006
1762862400000|2025-11-11 12:00:00|6820.43|6819.93|6815.63|6815.13|6823.12|6822.62|6813.8|6813.3|12818
1762866000000|2025-11-11 13:00:00|6816.13|6815.63|6816.93|6816.43|6821.53|6821.03|6811.93|6811.43|23356
1762869600000|2025-11-11 14:00:00|6817.36|6816.86|6827.06|6826.56|6828.33|6827.83|6814.51|6814.01|139961
1762873200000|2025-11-11 15:00:00|6827.12|6826.62|6817.76|6816.26|6827.57|6826.87|6806.96|6806.26|217691
1762876800000|2025-11-11 16:00:00|6817.83|6816.33|6829.27|6827.77|6833.92|6832.42|6816.75|6815.25|185646
1762880400000|2025-11-11 17:00:00|6829.26|6827.76|6840.59|6839.89|6842.22|6841.52|6816.84|6816.14|147583
1762884000000|2025-11-11 18:00:00|6840.56|6839.86|6852.38|6851.68|6853.38|6852.68|6840.04|6839.34|143387
1762887600000|2025-11-11 19:00:00|6852.53|6851.83|6851.39|6850.69|6854.32|6853.62|6844.58|6843.88|97813
1762891200000|2025-11-11 20:00:00|6851.36|6850.66|6848.73|6848.03|6855.93|6855.23|6843.14|6842.44|182513
1762894800000|2025-11-11 21:00:00|6848.44|6847.74|6850.18|6849.48|6856.06|6855.36|6844.86|6844.16|51894
1762898400000|2025-11-11 22:00:00|6849.48|6848.78|6850.53|6849.83|6850.94|6850.24|6849.48|6848.78|0
1762902000000|2025-11-11 23:00:00|6850.28|6849.58|6847.64|6846.94|6852.78|6852.08|6845.06|6844.36|7001
1762905600000|2025-11-12 00:00:00|6847.39|6846.69|6854.04|6853.34|6856.06|6855.36|6847.39|6846.69|8263
1762909200000|2025-11-12 01:00:00|6854.05|6853.35|6860.63|6859.93|6861.98|6861.28|6852.97|6852.27|11031
1762912800000|2025-11-12 02:00:00|6860.55|6859.85|6859.32|6858.62|6865.82|6865.12|6856.82|6856.12|9305
1762916400000|2025-11-12 03:00:00|6859.57|6858.87|6859.57|6858.87|6860.57|6859.87|6855.94|6855.24|5500
1762920000000|2025-11-12 04:00:00|6859.32|6858.62|6857.24|6856.54|6859.99|6859.29|6853.96|6853.26|5475
1762923600000|2025-11-12 05:00:00|6857.37|6856.67|6862.14|6861.44|6865.05|6864.35|6856.87|6856.17|4913
1762927200000|2025-11-12 06:00:00|6861.89|6861.19|6866.79|6866.09|6867.62|6866.92|6861.89|6861.19|5272
1762930800000|2025-11-12 07:00:00|6867.04|6866.34|6868.87|6868.17|6874.81|6874.11|6866.48|6865.78|9048
1762934400000|2025-11-12 08:00:00|6869.12|6868.42|6870.12|6869.62|6874.14|6873.64|6865.64|6864.94|11282
1762938000000|2025-11-12 09:00:00|6869.62|6869.12|6875.12|6874.62|6876.76|6876.26|6866.54|6866.04|12804
1762941600000|2025-11-12 10:00:00|6875.11|6874.61|6869.98|6869.48|6877.12|6876.62|6866.5|6866|9656
1762945200000|2025-11-12 11:00:00|6870.23|6869.73|6862.12|6861.62|6871.77|6871.27|6859.62|6859.12|11105
1762948800000|2025-11-12 12:00:00|6861.62|6861.12|6872.51|6872.01|6874.82|6874.32|6858.49|6857.99|18760
1762952400000|2025-11-12 13:00:00|6872.6|6872.1|6872.11|6871.61|6874.83|6874.33|6869.96|6869.46|13550
1762956000000|2025-11-12 14:00:00|6872.1|6871.6|6856.99|6856.49|6872.1|6871.6|6850.84|6850.34|147436
1762959600000|2025-11-12 15:00:00|6857.09|6856.59|6855.43|6853.93|6862.06|6861.36|6838.11|6837.41|225796
1762963200000|2025-11-12 16:00:00|6855.44|6853.94|6853.94|6852.44|6863.37|6861.87|6847.61|6846.11|204832
1762966800000|2025-11-12 17:00:00|6853.95|6852.45|6856.07|6855.37|6858.95|6858.25|6834.83|6834.13|161352
1762970400000|2025-11-12 18:00:00|6856.11|6855.41|6856.7|6856|6861.64|6860.94|6851.03|6850.33|112503
1762974000000|2025-11-12 19:00:00|6856.56|6855.86|6848.51|6847.81|6858.08|6857.38|6843.18|6842.48|120436
1762977600000|2025-11-12 20:00:00|6848.52|6847.82|6853.57|6852.87|6860.87|6860.17|6841.14|6840.44|183365
1762981200000|2025-11-12 21:00:00|6853.36|6852.66|6849.67|6848.97|6857.66|6856.96|6849.3|6848.6|50905
1762984800000|2025-11-12 22:00:00|6849.58|6848.88|6850.75|6850.05|6851.06|6850.36|6849.58|6848.88|0
1762988400000|2025-11-12 23:00:00|6850.66|6849.96|6836.19|6835.49|6852.41|6851.71|6829.56|6828.86|16306
1762992000000|2025-11-13 00:00:00|6835.84|6835.14|6841.51|6840.81|6846.65|6845.95|6835.38|6834.68|11462
1762995600000|2025-11-13 01:00:00|6841.04|6840.34|6861.51|6860.81|6866.24|6865.54|6840.1|6839.4|25798
1762999200000|2025-11-13 02:00:00|6861.26|6860.56|6856.69|6855.99|6863.94|6863.24|6854.43|6853.73|7931
1763002800000|2025-11-13 03:00:00|6856.81|6856.11|6860.91|6860.21|6863.49|6862.79|6852.49|6851.79|6743
1763006400000|2025-11-13 04:00:00|6860.66|6859.96|6863.49|6862.79|6865.06|6864.36|6858.24|6857.54|3958
1763010000000|2025-11-13 05:00:00|6864.02|6863.32|6865.09|6864.39|6867.94|6867.24|6863.33|6862.63|4169
1763013600000|2025-11-13 06:00:00|6865.03|6864.33|6867.42|6866.72|6869.69|6868.99|6863.74|6863.04|4058
1763017200000|2025-11-13 07:00:00|6867.5|6866.8|6860.69|6859.99|6870.19|6869.49|6860.11|6859.41|6582
1763020800000|2025-11-13 08:00:00|6860.33|6859.63|6860.99|6860.49|6863.79|6863.09|6855.49|6854.79|10543
1763024400000|2025-11-13 09:00:00|6861.11|6860.61|6843.24|6842.74|6862.42|6861.92|6836.39|6835.89|18833
1763028000000|2025-11-13 10:00:00|6843.21|6842.71|6847.48|6846.98|6853.49|6852.99|6841.74|6841.24|11143
1763031600000|2025-11-13 11:00:00|6847.61|6847.11|6844.73|6844.23|6852.74|6852.24|6836.31|6835.81|13805
1763035200000|2025-11-13 12:00:00|6844.7|6844.2|6843.36|6842.86|6849.61|6849.11|6837.49|6836.99|11102
1763038800000|2025-11-13 13:00:00|6843.24|6842.74|6828.54|6828.04|6844.05|6843.55|6827.24|6826.74|29837
1763042400000|2025-11-13 14:00:00|6828.52|6828.02|6807.27|6806.77|6830.4|6829.9|6794.54|6794.04|217356
1763046000000|2025-11-13 15:00:00|6807.29|6806.79|6788.02|6786.52|6828.09|6827.39|6772.25|6771.55|322320
1763049600000|2025-11-13 16:00:00|6787.96|6786.46|6776.22|6774.72|6790.17|6788.67|6769.09|6767.59|272153
1763053200000|2025-11-13 17:00:00|6769.76|6769.06|6760.18|6759.48|6784.31|6783.61|6758.93|6758.23|208881
1763056800000|2025-11-13 18:00:00|6760.05|6759.35|6745.83|6745.13|6766.33|6765.63|6733.76|6733.06|213577
1763060400000|2025-11-13 19:00:00|6746.03|6745.33|6736.49|6735.79|6755.9|6755.2|6724.22|6723.52|213570
1763064000000|2025-11-13 20:00:00|6736.44|6735.74|6739.43|6738.73|6749.13|6748.43|6724.75|6724.05|302102
1763067600000|2025-11-13 21:00:00|6738.01|6737.31|6739.29|6738.59|6755.22|6754.52|6737.75|6737.05|70181
1763071200000|2025-11-13 22:00:00|6739.11|6738.41|6741.42|6740.72|6742.1|6741.4|6739.11|6738.41|7
1763074800000|2025-11-13 23:00:00|6743.17|6742.47|6746.4|6745.7|6754.47|6753.77|6743.16|6742.46|11532
1763078400000|2025-11-14 00:00:00|6746.44|6745.74|6746.4|6745.7|6753.43|6752.73|6744.34|6743.64|10567
1763082000000|2025-11-14 01:00:00|6746.27|6745.57|6747.85|6747.15|6753.1|6752.4|6744.72|6744.02|9770
1763085600000|2025-11-14 02:00:00|6748.22|6747.52|6750.56|6749.86|6753.58|6752.88|6747.99|6747.29|7737
1763089200000|2025-11-14 03:00:00|6750.81|6750.11|6745.71|6745.01|6751.98|6751.28|6741.1|6740.4|8278
1763092800000|2025-11-14 04:00:00|6745.84|6745.14|6732.93|6732.23|6747.26|6746.56|6730.3|6729.6|13191
1763096400000|2025-11-14 05:00:00|6732.98|6732.28|6743.48|6742.78|6746.98|6746.28|6723.72|6723.02|14874
1763100000000|2025-11-14 06:00:00|6743.47|6742.77|6736.75|6736.05|6743.96|6743.26|6725.08|6724.38|11855
1763103600000|2025-11-14 07:00:00|6736.81|6736.11|6725.09|6724.39|6737.25|6736.55|6713.22|6712.52|23262
1763107200000|2025-11-14 08:00:00|6725.47|6724.77|6724.01|6723.51|6727.19|6726.49|6707.75|6707.25|34098
1763110800000|2025-11-14 09:00:00|6723.8|6723.3|6717.03|6716.53|6734|6733.5|6714.57|6714.07|21345
1763114400000|2025-11-14 10:00:00|6716.78|6716.28|6718.21|6717.71|6727.78|6727.28|6714.8|6714.3|11991
1763118000000|2025-11-14 11:00:00|6718.16|6717.66|6693.64|6693.14|6718.16|6717.66|6683.31|6682.81|33794
1763121600000|2025-11-14 12:00:00|6693.14|6692.64|6674.65|6674.15|6693.63|6693.13|6664.53|6664.03|52047
1763125200000|2025-11-14 13:00:00|6674.64|6674.14|6671.53|6671.03|6679.78|6679.28|6656.89|6656.39|64755
1763128800000|2025-11-14 14:00:00|6671.52|6671.02|6704.41|6703.91|6706|6705.5|6649.99|6649.49|301557
1763132400000|2025-11-14 15:00:00|6704.98|6704.48|6731.09|6729.59|6746.53|6745.83|6687.5|6686.8|375154
1763136000000|2025-11-14 16:00:00|6731.1|6729.6|6746.78|6745.28|6751.27|6749.77|6717.44|6715.94|225679
1763139600000|2025-11-14 17:00:00|6746.73|6745.23|6758.36|6757.66|6774.93|6774.23|6746.73|6745.23|172762
1763143200000|2025-11-14 18:00:00|6758.41|6757.71|6750.74|6750.04|6761.37|6760.67|6733.13|6732.43|196275
1763146800000|2025-11-14 19:00:00|6750.57|6749.87|6764|6763.3|6766.85|6766.15|6740.76|6740.06|136230
1763150400000|2025-11-14 20:00:00|6763.98|6763.28|6737.66|6736.96|6769.31|6768.61|6729.86|6729.16|234666
1763154000000|2025-11-14 21:00:00|6737|6736.3|6743.78|6743.08|6748.1|6747.4|6729.26|6728.56|58810
1763157600000|2025-11-14 22:00:00|6744.28|6742.78|6744.4|6742.9|6744.4|6742.9|6744.28|6742.78|4
1763334000000|2025-11-16 23:00:00|6743.03|6741.53|6745.74|6745.04|6750.12|6749.42|6718.78|6718.08|17424
1763337600000|2025-11-17 00:00:00|6745.49|6744.79|6755.63|6754.93|6758.59|6757.89|6735.6|6734.9|15427
1763341200000|2025-11-17 01:00:00|6755.76|6755.06|6749.71|6749.01|6759.84|6759.14|6749.36|6748.66|11514
1763344800000|2025-11-17 02:00:00|6750.21|6749.51|6760.47|6759.77|6761.33|6760.63|6749.17|6748.47|8023
1763348400000|2025-11-17 03:00:00|6760.48|6759.78|6763.87|6763.17|6764.51|6763.81|6758.42|6757.72|5606
1763352000000|2025-11-17 04:00:00|6763.86|6763.16|6765.54|6764.84|6767.11|6766.41|6762.36|6761.66|5371
1763355600000|2025-11-17 05:00:00|6765.66|6764.96|6760.02|6759.32|6767.69|6766.99|6759.27|6758.57|6189
1763359200000|2025-11-17 06:00:00|6760.11|6759.41|6758.76|6758.06|6765.09|6764.39|6757.43|6756.73|6985
1763362800000|2025-11-17 07:00:00|6758.94|6758.24|6772.11|6771.41|6774.87|6774.17|6757.74|6757.04|9450
1763366400000|2025-11-17 08:00:00|6772.48|6771.78|6778.47|6777.97|6780.79|6780.29|6769.76|6769.06|13177
1763370000000|2025-11-17 09:00:00|6778.35|6777.85|6766.43|6765.93|6779.89|6779.39|6762.92|6762.42|13519
1763373600000|2025-11-17 10:00:00|6765.55|6765.05|6748.53|6748.03|6766.92|6766.42|6743.93|6743.43|14734
1763377200000|2025-11-17 11:00:00|6748.66|6748.16|6751.01|6750.51|6758.49|6757.99|6743.42|6742.92|12598
1763380800000|2025-11-17 12:00:00|6750.89|6750.39|6738.38|6737.88|6750.9|6750.4|6735.35|6734.85|18084
1763384400000|2025-11-17 13:00:00|6738.26|6737.76|6727.17|6726.67|6739.05|6738.55|6714.13|6713.63|32896
1763388000000|2025-11-17 14:00:00|6726.67|6726.17|6744.57|6744.07|6753.95|6753.45|6706.14|6705.64|187946
1763391600000|2025-11-17 15:00:00|6744.95|6744.45|6720.29|6718.79|6749.03|6748.33|6718.95|6718.16|239410
1763395200000|2025-11-17 16:00:00|6720.28|6718.78|6738.84|6737.34|6738.91|6737.41|6698.14|6696.64|231084
1763398800000|2025-11-17 17:00:00|6738.83|6737.33|6709.42|6708.72|6747.55|6746.85|6708.89|6708.19|148856
1763402400000|2025-11-17 18:00:00|6709.59|6708.89|6682.77|6682.07|6716.14|6715.44|6682.01|6681.31|198647
1763406000000|2025-11-17 19:00:00|6682.9|6682.2|6644.64|6643.94|6686.15|6685.45|6644.39|6643.69|235700
1763409600000|2025-11-17 20:00:00|6644.63|6643.93|6672.14|6671.44|6674.28|6673.58|6638.93|6638.23|327090
1763413200000|2025-11-17 21:00:00|6673.02|6672.32|6676.65|6675.95|6680.16|6679.46|6671.02|6670.32|65482
1763416800000|2025-11-17 22:00:00|6676.77|6676.07|6677.45|6676.75|6677.46|6676.76|6676.08|6675.38|0
1763420400000|2025-11-17 23:00:00|6675.7|6675|6681.1|6680.4|6686.55|6685.85|6673.34|6672.64|9839
1763424000000|2025-11-18 00:00:00|6681.35|6680.65|6669.25|6668.55|6684.71|6684.01|6664.64|6663.94|14820
1763427600000|2025-11-18 01:00:00|6670|6669.3|6684.19|6683.49|6688.67|6687.97|6668.7|6668|14369
1763431200000|2025-11-18 02:00:00|6683.94|6683.24|6666.22|6665.52|6687.63|6686.93|6666.22|6665.52|12872
1763434800000|2025-11-18 03:00:00|6666.09|6665.39|6654.9|6654.2|6667.11|6666.41|6652.61|6651.91|21084
1763438400000|2025-11-18 04:00:00|6655.03|6654.33|6641.55|6640.85|6655.03|6654.33|6618.4|6617.7|36760
1763442000000|2025-11-18 05:00:00|6641.17|6640.47|6636.34|6635.64|6647.7|6647|6633.84|6633.14|16264
1763445600000|2025-11-18 06:00:00|6636.59|6635.89|6626.4|6625.7|6644.04|6643.34|6622.72|6622.02|17474
1763449200000|2025-11-18 07:00:00|6626.27|6625.57|6635.09|6634.39|6642.84|6642.14|6615.16|6614.46|21928
1763452800000|2025-11-18 08:00:00|6635.08|6634.38|6654.01|6653.51|6665.39|6664.89|6635.08|6634.38|29810
1763456400000|2025-11-18 09:00:00|6653.76|6653.26|6660.43|6659.93|6664.26|6663.76|6647.22|6646.72|16597
1763460000000|2025-11-18 10:00:00|6660.18|6659.68|6659.82|6659.32|6662.25|6661.75|6650.44|6649.94|10249
1763463600000|2025-11-18 11:00:00|6659.69|6659.19|6654.42|6653.92|6661.64|6661.14|6645.39|6644.89|15040
1763467200000|2025-11-18 12:00:00|6654.43|6653.93|6630.14|6629.64|6654.43|6653.93|6623.19|6622.69|29518
1763470800000|2025-11-18 13:00:00|6630.89|6630.39|6641.17|6640.67|6647.63|6647.13|6629.91|6629.41|35767
1763474400000|2025-11-18 14:00:00|6640.67|6640.17|6602.06|6601.56|6658.27|6657.77|6601.88|6601.38|285543
1763478000000|2025-11-18 15:00:00|6602.31|6601.81|6600.17|6598.67|6618.82|6618.12|6583.34|6582.64|468257
1763481600000|2025-11-18 16:00:00|6600.14|6598.64|6630.14|6628.64|6636.58|6635.08|6589.54|6588.04|325842
1763485200000|2025-11-18 17:00:00|6627.75|6627.05|6652.55|6651.85|6660.14|6659.44|6595.97|6595.27|254580
1763488800000|2025-11-18 18:00:00|6652.61|6651.91|6646.77|6646.07|6667.25|6666.55|6643.51|6642.81|212736
1763492400000|2025-11-18 19:00:00|6646.93|6646.23|6660.4|6659.7|6666.01|6665.31|6641.39|6640.69|207969
1763496000000|2025-11-18 20:00:00|6660.42|6659.72|6618.41|6617.71|6666.37|6665.67|6617.41|6616.71|319725
1763499600000|2025-11-18 21:00:00|6618.19|6617.49|6607.9|6607.2|6619.09|6618.39|6605.12|6604.42|81818
1763503200000|2025-11-18 22:00:00|6608.32|6607.62|6609|6608.3|6609.07|6608.37|6607.62|6606.92|2
1763506800000|2025-11-18 23:00:00|6612|6611.3|6622.53|6621.83|6628.52|6627.82|6611.59|6610.89|12280
1763510400000|2025-11-19 00:00:00|6622.28|6621.58|6616.94|6616.24|6624.82|6624.12|6604.12|6603.42|16030
1763514000000|2025-11-19 01:00:00|6617.69|6616.99|6614.85|6614.15|6628.57|6627.87|6609.17|6608.47|15692
1763517600000|2025-11-19 02:00:00|6614.97|6614.27|6631.41|6630.71|6632.58|6631.88|6614.94|6614.24|11802
1763521200000|2025-11-19 03:00:00|6630.91|6630.21|6611.6|6610.9|6633.85|6633.15|6610.9|6610.2|9339
1763524800000|2025-11-19 04:00:00|6611.72|6611.02|6607.91|6607.21|6615.28|6614.58|6603.11|6602.41|10855
1763528400000|2025-11-19 05:00:00|6608.16|6607.46|6611.35|6610.65|6614.86|6614.16|6594.57|6593.87|12317
1763532000000|2025-11-19 06:00:00|6611.85|6611.15|6614.92|6614.22|6618.11|6617.41|6608.35|6607.65|7947
1763535600000|2025-11-19 07:00:00|6615.29|6614.59|6626.08|6625.38|6628.57|6627.87|6611.15|6610.45|12587
1763539200000|2025-11-19 08:00:00|6626.33|6625.63|6620.53|6620.03|6633.18|6632.68|6617.41|6616.71|19406
1763542800000|2025-11-19 09:00:00|6620.28|6619.78|6639.28|6638.78|6640.19|6639.69|6616.36|6615.86|15783
1763546400000|2025-11-19 10:00:00|6639.53|6639.03|6644.28|6643.78|6645.86|6645.36|6636.17|6635.67|12992
1763550000000|2025-11-19 11:00:00|6644.3|6643.8|6642.03|6641.53|6649.59|6649.09|6641.41|6640.91|15083
1763553600000|2025-11-19 12:00:00|6641.28|6640.78|6643.05|6642.55|6648.31|6647.81|6637.78|6637.28|17154
1763557200000|2025-11-19 13:00:00|6642.93|6642.43|6634.03|6633.53|6645.72|6645.22|6631.39|6630.89|33043
1763560800000|2025-11-19 14:00:00|6633.53|6633.03|6674.2|6673.7|6675.84|6675.34|6616.91|6616.41|232487
1763564400000|2025-11-19 15:00:00|6673.87|6673.37|6639.74|6638.24|6690.8|6690.1|6639.74|6638.24|318007
1763568000000|2025-11-19 16:00:00|6639.68|6638.18|6631.73|6630.23|6643.47|6641.97|6616.52|6615.02|263960
1763571600000|2025-11-19 17:00:00|6640.75|6640.05|6629.63|6628.93|6645.76|6645.06|6603.67|6602.97|226431
1763575200000|2025-11-19 18:00:00|6629.64|6628.94|6641.3|6640.6|6648.34|6647.64|6623.41|6622.71|183956
1763578800000|2025-11-19 19:00:00|6641.01|6640.31|6629.33|6628.63|6643.52|6642.82|6609.39|6608.69|165610
1763582400000|2025-11-19 20:00:00|6629.2|6628.5|6641.76|6641.06|6664.49|6663.79|6626.19|6625.49|264089
1763586000000|2025-11-19 21:00:00|6640.83|6640.13|6675.79|6675.09|6683.48|6682.78|6632.16|6631.46|100000
1763589600000|2025-11-19 22:00:00|6676.04|6675.34|6676.79|6676.09|6676.81|6676.11|6675.34|6674.64|3
1763593200000|2025-11-19 23:00:00|6675.54|6674.84|6712.94|6712.24|6713.44|6712.74|6675.53|6674.83|25135
1763596800000|2025-11-20 00:00:00|6712.81|6712.11|6716.14|6715.44|6723.82|6723.12|6708.55|6707.85|14773
1763600400000|2025-11-20 01:00:00|6716.27|6715.57|6722.67|6721.97|6723.63|6722.93|6712.65|6711.95|10377
1763604000000|2025-11-20 02:00:00|6722.42|6721.72|6725.44|6724.74|6726.13|6725.43|6717.74|6717.04|10268
1763607600000|2025-11-20 03:00:00|6725.32|6724.62|6724.57|6723.87|6730.44|6729.74|6719.44|6718.74|10267
1763611200000|2025-11-20 04:00:00|6724.69|6723.99|6730.04|6729.34|6730.33|6729.63|6722.37|6721.67|5796
1763614800000|2025-11-20 05:00:00|6730.16|6729.46|6727.44|6726.74|6734.69|6733.99|6725.44|6724.74|8694
1763618400000|2025-11-20 06:00:00|6727.19|6726.49|6729.94|6729.24|6730.44|6729.74|6720.49|6719.79|7464
1763622000000|2025-11-20 07:00:00|6729.81|6729.11|6724.24|6723.54|6737.69|6736.99|6723.36|6722.66|14748
1763625600000|2025-11-20 08:00:00|6724.11|6723.41|6724.21|6723.71|6735.49|6734.99|6720.97|6720.27|20160
1763629200000|2025-11-20 09:00:00|6724.71|6724.21|6709.18|6708.68|6726.14|6725.64|6706.03|6705.53|17960
1763632800000|2025-11-20 10:00:00|6709.68|6709.18|6724.71|6724.21|6726.97|6726.47|6704.6|6704.1|12668
1763636400000|2025-11-20 11:00:00|6724.78|6724.28|6713.07|6712.57|6724.82|6724.32|6709.25|6708.75|15942
1763640000000|2025-11-20 12:00:00|6713.82|6713.32|6726.99|6726.49|6727.66|6727.16|6706.49|6705.99|17686
1763643600000|2025-11-20 13:00:00|6726.74|6726.24|6748.21|6747.71|6752.82|6752.32|6717.48|6716.98|67675
1763647200000|2025-11-20 14:00:00|6748.26|6747.76|6764.61|6764.11|6766.46|6765.96|6740.92|6740.42|238438
1763650800000|2025-11-20 15:00:00|6764.34|6763.84|6744.66|6743.16|6771.02|6770.32|6742.64|6741.94|280435
1763654400000|2025-11-20 16:00:00|6744.74|6743.24|6638.37|6636.87|6744.74|6743.24|6632.83|6631.33|553870
1763658000000|2025-11-20 17:00:00|6638.23|6636.73|6587.56|6586.86|6638.23|6637.3|6569.54|6568.84|496371
1763661600000|2025-11-20 18:00:00|6587.5|6586.8|6566.13|6565.43|6635.06|6634.36|6556.32|6555.62|351427
1763665200000|2025-11-20 19:00:00|6565.94|6565.24|6595.88|6595.18|6597.26|6596.56|6554.07|6553.37|249133
1763668800000|2025-11-20 20:00:00|6595.76|6595.06|6538.77|6538.07|6595.93|6595.23|6534|6533.3|375097
1763672400000|2025-11-20 21:00:00|6538.26|6537.56|6532.66|6531.96|6542.86|6542.16|6530.92|6530.22|82200
1763676000000|2025-11-20 22:00:00|6531.96|6531.26|6534.87|6534.17|6534.87|6534.17|6531.96|6531.26|0
1763679600000|2025-11-20 23:00:00|6538.62|6537.92|6548.05|6547.35|6554.09|6553.39|6522.58|6521.88|28614
1763683200000|2025-11-21 00:00:00|6547.05|6546.35|6559.8|6559.1|6563.3|6562.6|6544.62|6543.92|18258
1763686800000|2025-11-21 01:00:00|6559.55|6558.85|6565.47|6564.77|6571.75|6571.05|6557.97|6557.27|18685
1763690400000|2025-11-21 02:00:00|6565.85|6565.15|6563.35|6562.65|6570.16|6569.46|6559.3|6558.6|14189
1763694000000|2025-11-21 03:00:00|6563.36|6562.66|6566.74|6566.04|6576.5|6575.8|6561.42|6560.72|13019
1763697600000|2025-11-21 04:00:00|6566.62|6565.92|6562.48|6561.78|6568.51|6567.81|6548.32|6547.62|14345
1763701200000|2025-11-21 05:00:00|6562.49|6561.79|6555|6554.3|6568.23|6567.53|6551.92|6551.22|10851
1763704800000|2025-11-21 06:00:00|6555.25|6554.55|6559.86|6559.16|6565.24|6564.54|6551.55|6550.85|9668
1763708400000|2025-11-21 07:00:00|6559.85|6559.15|6536.75|6536.05|6562.48|6561.78|6534.49|6533.79|18769
1763712000000|2025-11-21 08:00:00|6536.57|6535.87|6565.48|6564.98|6567.51|6567.01|6536.4|6535.7|32049
1763715600000|2025-11-21 09:00:00|6565.35|6564.85|6535.27|6534.77|6566.8|6566.3|6534.3|6533.8|25401
1763719200000|2025-11-21 10:00:00|6535.02|6534.52|6543.65|6543.15|6543.93|6543.43|6507.58|6507.08|46231
1763722800000|2025-11-21 11:00:00|6543.46|6542.96|6535.11|6534.61|6555.02|6554.52|6526.42|6525.92|25641
1763726400000|2025-11-21 12:00:00|6534.98|6534.48|6568|6567.5|6578.99|6578.49|6514.24|6513.74|84570
1763730000000|2025-11-21 13:00:00|6568.04|6567.54|6573.55|6573.05|6581.55|6581.05|6555.8|6555.3|55249
1763733600000|2025-11-21 14:00:00|6572.8|6572.3|6559.21|6558.71|6578.59|6578.09|6545.06|6544.56|252018
1763737200000|2025-11-21 15:00:00|6559.83|6559.33|6541.81|6540.31|6573.45|6572.75|6522.48|6521.78|424710
1763740800000|2025-11-21 16:00:00|6541.75|6540.25|6600.39|6598.89|6601.19|6599.69|6527.33|6525.83|309747
1763744400000|2025-11-21 17:00:00|6622.19|6621.49|6616.58|6615.88|6629.96|6629.26|6607.75|6607.05|231201
1763748000000|2025-11-21 18:00:00|6616.54|6615.84|6637.29|6636.59|6655.98|6655.28|6584.02|6583.32|263576
1763751600000|2025-11-21 19:00:00|6637.45|6636.75|6632.76|6632.06|6660.95|6660.25|6625.07|6624.37|212886
1763755200000|2025-11-21 20:00:00|6632.66|6631.96|6605.92|6605.22|6636.64|6635.94|6596.82|6596.12|313177
1763758800000|2025-11-21 21:00:00|6605.83|6605.13|6614.75|6614.05|6615.43|6614.73|6603.73|6603.03|66532
1763762400000|2025-11-21 22:00:00|6614.85|6613.35|6612.88|6611.38|6614.85|6613.35|6612.88|6611.38|3
1763938800000|2025-11-23 23:00:00|6643.6|6642.1|6636.5|6635.8|6650.13|6649.43|6633.48|6632.78|15263
1763942400000|2025-11-24 00:00:00|6636.62|6635.92|6630.6|6629.9|6636.63|6635.93|6620.73|6620.03|12137
1763946000000|2025-11-24 01:00:00|6630.73|6630.03|6630.48|6629.78|6637.02|6636.32|6625.59|6624.89|10370
1763949600000|2025-11-24 02:00:00|6630.35|6629.65|6644.83|6644.13|6645.08|6644.38|6627.23|6626.53|8799
1763953200000|2025-11-24 03:00:00|6645.08|6644.38|6638.85|6638.15|6645.94|6645.24|6637.39|6636.69|5990
1763956800000|2025-11-24 04:00:00|6638.73|6638.03|6632.68|6631.98|6640.68|6639.98|6629.23|6628.53|8066
1763960400000|2025-11-24 05:00:00|6632.66|6631.96|6640.63|6639.93|6643.18|6642.48|6631.27|6630.57|6519
1763964000000|2025-11-24 06:00:00|6640.61|6639.91|6635.91|6635.21|6640.93|6640.23|6633.88|6633.18|4604
1763967600000|2025-11-24 07:00:00|6635.41|6634.71|6644.03|6643.33|6646.67|6645.97|6630.85|6630.15|10210
1763971200000|2025-11-24 08:00:00|6644.16|6643.46|6651.23|6650.73|6652.74|6652.24|6631.3|6630.6|21822
1763974800000|2025-11-24 09:00:00|6650.85|6650.35|6621.63|6621.13|6652.77|6652.27|6608.98|6608.48|27556
1763978400000|2025-11-24 10:00:00|6621.87|6621.37|6616.52|6616.02|6625.62|6625.12|6608.88|6608.38|15879
1763982000000|2025-11-24 11:00:00|6616.4|6615.9|6628.98|6628.48|6629.98|6629.48|6609.73|6609.23|15643
1763985600000|2025-11-24 12:00:00|6628.48|6627.98|6641.23|6640.73|6642.47|6641.97|6622.73|6622.23|19516
1763989200000|2025-11-24 13:00:00|6640.73|6640.23|6636.48|6635.98|6650.8|6650.3|6635.23|6634.73|25256
1763992800000|2025-11-24 14:00:00|6636.23|6635.73|6655.09|6654.59|6670.48|6669.98|6631.04|6630.54|230302
1763996400000|2025-11-24 15:00:00|6654.95|6654.45|6672.75|6671.25|6687.47|6686.77|6654.89|6654.19|265061
1764000000000|2025-11-24 16:00:00|6672.7|6671.2|6662.16|6660.66|6683.49|6681.99|6659.28|6657.78|171887
1764003600000|2025-11-24 17:00:00|6689.9|6689.2|6705.7|6705|6708.92|6708.22|6683.82|6683.12|143326
1764007200000|2025-11-24 18:00:00|6706.38|6705.68|6707.09|6706.39|6712.97|6712.27|6702.47|6701.77|97004
1764010800000|2025-11-24 19:00:00|6707.01|6706.31|6698.83|6698.13|6712.65|6711.95|6694.13|6693.43|126237
1764014400000|2025-11-24 20:00:00|6698.58|6697.88|6701.85|6701.15|6715.55|6714.85|6698.38|6697.68|259918
1764018000000|2025-11-24 21:00:00|6701.43|6700.73|6708.5|6707.8|6710.86|6710.16|6699.46|6698.76|57663
1764021600000|2025-11-24 22:00:00|6708.49|6707.79|6709.1|6708.4|6709.22|6708.52|6707.8|6707.1|6
1764025200000|2025-11-24 23:00:00|6709.6|6708.9|6706.59|6705.89|6711.69|6710.99|6705.9|6705.2|8274
1764028800000|2025-11-25 00:00:00|6706.34|6705.64|6707.35|6706.65|6708.05|6707.35|6699.59|6698.89|9354
1764032400000|2025-11-25 01:00:00|6707.33|6706.63|6698.8|6698.1|6708.07|6707.37|6698.18|6697.48|6380
1764036000000|2025-11-25 02:00:00|6699.18|6698.48|6703.9|6703.2|6705.75|6705.05|6698.42|6697.72|5997
1764039600000|2025-11-25 03:00:00|6704.59|6703.89|6698.69|6697.99|6706.05|6705.35|6697.43|6696.73|7912
1764043200000|2025-11-25 04:00:00|6698.94|6698.24|6703.64|6702.94|6706.74|6706.04|6698.4|6697.7|5059
1764046800000|2025-11-25 05:00:00|6703.56|6702.86|6700.4|6699.7|6707.79|6707.09|6698.81|6698.11|4257
1764050400000|2025-11-25 06:00:00|6700.65|6699.95|6697.48|6696.78|6704.46|6703.76|6695.9|6695.2|5260
1764054000000|2025-11-25 07:00:00|6697.73|6697.03|6701.6|6700.9|6705.56|6704.86|6694.4|6693.7|7387
1764057600000|2025-11-25 08:00:00|6701.57|6700.87|6692.99|6692.49|6704.6|6703.9|6690.3|6689.8|16064
1764061200000|2025-11-25 09:00:00|6692.95|6692.45|6691.87|6691.37|6699.64|6699.14|6685.31|6684.81|13803
1764064800000|2025-11-25 10:00:00|6692.12|6691.62|6697.15|6696.65|6698.91|6698.41|6687.03|6686.53|8697
1764068400000|2025-11-25 11:00:00|6697.07|6696.57|6695.41|6694.91|6698.65|6698.15|6690.05|6689.55|8587
1764072000000|2025-11-25 12:00:00|6695.42|6694.92|6701.49|6700.99|6716.07|6715.57|6694.44|6693.94|29055
1764075600000|2025-11-25 13:00:00|6700.99|6700.49|6701.83|6701.33|6713.14|6712.64|6698.65|6698.15|34543
1764079200000|2025-11-25 14:00:00|6702.08|6701.58|6702.6|6702.1|6713.4|6712.9|6658.34|6657.84|241657
1764082800000|2025-11-25 15:00:00|6702.78|6702.08|6709.48|6707.98|6725.8|6725.1|6673.19|6672.49|324175
1764086400000|2025-11-25 16:00:00|6709.55|6708.05|6724.83|6723.33|6726.95|6725.45|6701.87|6700.37|165412
1764090000000|2025-11-25 17:00:00|6724.69|6723.19|6748.12|6747.42|6758.53|6757.83|6724.69|6723.19|172854
1764093600000|2025-11-25 18:00:00|6747.88|6747.18|6753.81|6753.11|6758.79|6758.09|6747.07|6746.37|100266
1764097200000|2025-11-25 19:00:00|6753.92|6753.22|6754.17|6753.47|6756.01|6755.31|6739.5|6738.8|132143
1764100800000|2025-11-25 20:00:00|6754.43|6753.73|6765.04|6764.34|6776.82|6776.12|6753.94|6753.24|222780
1764104400000|2025-11-25 21:00:00|6764.93|6764.23|6764.67|6763.97|6768.18|6767.48|6762.98|6762.28|50383
1764108000000|2025-11-25 22:00:00|6765.3|6764.6|6765.64|6764.94|6766.07|6765.37|6764.75|6764.05|15
1764111600000|2025-11-25 23:00:00|6766.64|6765.94|6768.85|6768.15|6770.6|6769.9|6763.95|6763.25|6618
1764115200000|2025-11-26 00:00:00|6768.98|6768.28|6774.78|6774.08|6775.97|6775.27|6765.68|6764.98|5774
1764118800000|2025-11-26 01:00:00|6774.64|6773.94|6782.6|6781.9|6782.92|6782.22|6773.08|6772.38|10349
1764122400000|2025-11-26 02:00:00|6782.35|6781.65|6783.76|6783.06|6784.11|6783.41|6780.92|6780.22|8256
1764126000000|2025-11-26 03:00:00|6783.51|6782.81|6785.09|6784.39|6786.28|6785.58|6782.42|6781.72|5965
1764129600000|2025-11-26 04:00:00|6785.34|6784.64|6782|6781.3|6786.01|6785.31|6781.02|6780.32|4178
1764133200000|2025-11-26 05:00:00|6782.12|6781.42|6787.82|6787.12|6789.19|6788.49|6781.75|6781.05|5951
1764136800000|2025-11-26 06:00:00|6787.8|6787.1|6790.78|6790.08|6792.95|6792.25|6785.83|6785.13|5609
1764140400000|2025-11-26 07:00:00|6790.79|6790.09|6793.08|6792.38|6796.51|6795.81|6790.54|6789.84|8958
1764144000000|2025-11-26 08:00:00|6793.07|6792.37|6785.98|6785.48|6794.7|6794|6785.81|6785.31|16375
1764147600000|2025-11-26 09:00:00|6785.75|6785.25|6780.46|6779.96|6786.63|6786.13|6778.64|6778.14|14286
1764151200000|2025-11-26 10:00:00|6780.71|6780.21|6788.87|6788.37|6790.1|6789.6|6780.39|6779.89|8926
1764154800000|2025-11-26 11:00:00|6789.12|6788.62|6783.15|6782.65|6790.63|6790.13|6781.9|6781.4|11054
1764158400000|2025-11-26 12:00:00|6782.77|6782.27|6782.12|6781.62|6784.86|6784.36|6772.82|6772.32|23072
1764162000000|2025-11-26 13:00:00|6781.99|6781.49|6789.29|6788.79|6790|6789.5|6780.13|6779.63|24453
1764165600000|2025-11-26 14:00:00|6789.34|6788.84|6788.44|6787.94|6809.76|6809.26|6782.88|6782.38|188405
1764169200000|2025-11-26 15:00:00|6788.64|6788.62|6809.98|6808.48|6811.37|6810.67|6783.84|6783.14|232487
1764172800000|2025-11-26 16:00:00|6810|6808.5|6824.63|6823.13|6827.41|6825.91|6809.2|6807.7|170562
1764176400000|2025-11-26 17:00:00|6829.81|6829.11|6825.72|6825.02|6831.41|6830.71|6819.36|6818.66|125603
1764180000000|2025-11-26 18:00:00|6825.67|6824.97|6819.28|6818.58|6830.63|6829.93|6810.68|6809.98|168280
1764183600000|2025-11-26 19:00:00|6819.3|6818.6|6824.02|6823.32|6828.83|6828.13|6816.59|6815.89|104266
1764187200000|2025-11-26 20:00:00|6823.88|6823.18|6811.57|6810.87|6830.89|6830.19|6811.57|6810.87|191870
1764190800000|2025-11-26 21:00:00|6810.48|6809.78|6814.8|6814.1|6817.72|6817.02|6810.48|6809.78|44989
1764194400000|2025-11-26 22:00:00|6815.47|6814.77|6814.77|6814.07|6815.47|6814.77|6814.77|6814.07|0
1764198000000|2025-11-26 23:00:00|6816.27|6815.57|6814.47|6813.77|6818.58|6817.88|6812.26|6811.56|3407
1764201600000|2025-11-27 00:00:00|6814.35|6813.65|6816.75|6816.05|6817.34|6816.64|6813.22|6812.52|3373
1764205200000|2025-11-27 01:00:00|6816.8|6816.1|6817.84|6817.14|6819.07|6818.37|6812.44|6811.74|4827
1764208800000|2025-11-27 02:00:00|6818.09|6817.39|6813.48|6812.78|6818.59|6817.89|6812.96|6812.26|4050
1764212400000|2025-11-27 03:00:00|6813.53|6812.83|6813.21|6812.51|6814.41|6813.71|6811.4|6810.7|2969
1764216000000|2025-11-27 04:00:00|6813.2|6812.5|6814.73|6814.03|6815.83|6815.13|6812.33|6811.63|2217
1764219600000|2025-11-27 05:00:00|6815.02|6814.32|6815.15|6814.45|6818.35|6817.65|6814.65|6813.95|2012
1764223200000|2025-11-27 06:00:00|6815.27|6814.57|6810.02|6809.32|6815.67|6814.97|6809.65|6808.95|3591
1764226800000|2025-11-27 07:00:00|6810.15|6809.45|6814.42|6813.72|6815.39|6814.69|6809.66|6808.96|3403
1764230400000|2025-11-27 08:00:00|6814.48|6813.78|6811.77|6811.27|6817.85|6817.15|6808.93|6808.23|6578
1764234000000|2025-11-27 09:00:00|6811.65|6811.15|6810.13|6809.63|6816.65|6816.15|6809.65|6809.15|4705
1764237600000|2025-11-27 10:00:00|6810|6809.5|6813.38|6812.88|6813.9|6813.4|6808.94|6808.44|2823
1764241200000|2025-11-27 11:00:00|6813.25|6812.75|6811.97|6811.47|6814.4|6813.9|6810.11|6809.61|2969
1764244800000|2025-11-27 12:00:00|6814.31|6812.81|6822.17|6820.67|6824.28|6822.78|6813.27|6811.77|3595
1764248400000|2025-11-27 13:00:00|6822.18|6820.68|6818.31|6816.81|6829.38|6827.88|6814.11|6812.61|5804
1764252000000|2025-11-27 14:00:00|6818.29|6816.79|6822.21|6820.71|6825.29|6823.79|6814.25|6812.75|9337
1764255600000|2025-11-27 15:00:00|6822.2|6820.7|6824.12|6822.62|6824.12|6822.62|6810.97|6810.27|7487
1764259200000|2025-11-27 16:00:00|6824.11|6822.61|6812.24|6810.74|6824.14|6822.64|6810.12|6808.62|7359
1764262800000|2025-11-27 17:00:00|6812.25|6810.75|6814.81|6814.11|6815.15|6814.45|6812.25|6810.75|2210
1764266400000|2025-11-27 18:00:00|6814.68|6813.98|6816.28|6814.78|6817.27|6815.77|6814.2|6813.5|3
1764273600000|2025-11-27 20:00:00|6817.27|6815.77|6820.23|6818.73|6820.23|6818.73|6816.28|6814.78|0
1764277200000|2025-11-27 21:00:00|6819.98|6818.48|6820.48|6818.98|6820.48|6818.98|6819.98|6818.48|0
1764284400000|2025-11-27 23:00:00|6816.95|6815.45|6824.4|6823.7|6824.78|6824.08|6815.99|6815.2|3632
1764288000000|2025-11-28 00:00:00|6824.36|6823.66|6824.65|6823.95|6827.51|6826.81|6822.93|6822.23|2386
1764291600000|2025-11-28 01:00:00|6824.64|6823.94|6823.5|6822.8|6829.26|6828.56|6822.29|6821.59|2289
1764295200000|2025-11-28 02:00:00|6823.48|6822.78|6822.95|6822.25|6825.07|6824.37|6820.75|6820.05|1045
1764298800000|2025-11-28 03:00:00|6822.89|6822.19|6823.3|6822.6|6823.3|6822.6|6822.81|6822.11|0
1764316800000|2025-11-28 08:00:00|6823.13|6822.63|6823.13|6822.63|6823.13|6822.63|6823.13|6822.63|0
1764324000000|2025-11-28 10:00:00|6832.15|6830.65|6829|6827.5|6832.35|6830.85|6829|6827.5|0
1764327600000|2025-11-28 11:00:00|6829.15|6827.65|6830.05|6828.55|6832|6830.5|6827.95|6826.45|0
1764331200000|2025-11-28 12:00:00|6829.5|6828|6834.87|6833.37|6837.22|6835.72|6828.94|6827.44|0
1764334800000|2025-11-28 13:00:00|6834.52|6833.02|6826.89|6825.39|6836.92|6835.42|6826.09|6824.59|4436
1764338400000|2025-11-28 14:00:00|6826.79|6825.29|6827.9|6826.4|6833.86|6832.36|6820.82|6819.32|37238
1764342000000|2025-11-28 15:00:00|6826.55|6825.85|6831.88|6830.38|6840.78|6840.08|6824.34|6823.64|46870
1764345600000|2025-11-28 16:00:00|6831.98|6830.48|6834.83|6833.33|6836.64|6835.14|6824.05|6822.55|59949
1764349200000|2025-11-28 17:00:00|6835.24|6833.74|6848.01|6847.31|6851.84|6851.14|6833.68|6832.98|127104
1764352800000|2025-11-28 18:00:00|6847.84|6847.14|6845.04|6843.54|6851.22|6850.52|6843.22|6842.52|37677
1764356400000|2025-11-28 19:00:00|6846.03|6844.53|6845.04|6843.54|6847.02|6845.52|6844.06|6842.56|0
1764360000000|2025-11-28 20:00:00|6845.54|6844.04|6842.08|6840.58|6846.03|6844.53|6841.1|6839.6|0
1764543600000|2025-11-30 23:00:00|6847.37|6845.87|6841.44|6840.74|6853.28|6852.58|6837.06|6836.36|14852
1764547200000|2025-12-01 00:00:00|6841.57|6840.87|6817.93|6817.23|6843.42|6842.72|6815.11|6814.41|18652
1764550800000|2025-12-01 01:00:00|6817.68|6816.98|6814.09|6813.39|6819.92|6819.22|6806.45|6805.75|24064
1764554400000|2025-12-01 02:00:00|6814.34|6813.64|6808.3|6807.6|6815.71|6815.01|6805.77|6805.07|12060
1764558000000|2025-12-01 03:00:00|6808.05|6807.35|6803.44|6802.74|6808.66|6807.96|6800|6799.3|13164
1764561600000|2025-12-01 04:00:00|6803.51|6802.81|6796.95|6796.25|6804|6803.3|6796.52|6795.82|8409
1764565200000|2025-12-01 05:00:00|6796.94|6796.24|6800.27|6799.57|6801.44|6800.74|6791.02|6790.32|11091
1764568800000|2025-12-01 06:00:00|6800.14|6799.44|6804|6803.3|6804.5|6803.8|6797.45|6796.75|8171
1764572400000|2025-12-01 07:00:00|6804.05|6803.35|6804.95|6804.25|6806.41|6805.71|6797.25|6796.55|9457
1764576000000|2025-12-01 08:00:00|6805.45|6804.75|6812|6811.5|6816.45|6815.75|6801.04|6800.34|16031
1764579600000|2025-12-01 09:00:00|6811.97|6811.47|6805.12|6804.62|6818.25|6817.75|6803.5|6803|12683
1764583200000|2025-12-01 10:00:00|6805.5|6805|6809.5|6809|6814.27|6813.77|6805.02|6804.52|7631
1764586800000|2025-12-01 11:00:00|6809.37|6808.87|6808|6807.5|6810.25|6809.75|6804.53|6804.03|9531
1764590400000|2025-12-01 12:00:00|6808.25|6807.75|6797.57|6797.07|6810.21|6809.71|6793.58|6793.08|17831
1764594000000|2025-12-01 13:00:00|6797.52|6797.02|6805.5|6805|6806.81|6806.31|6795.89|6795.39|26941
1764597600000|2025-12-01 14:00:00|6805.84|6805.34|6828.56|6828.06|6832.82|6832.32|6800.73|6800.23|197192
1764601200000|2025-12-01 15:00:00|6828.76|6828.26|6829.4|6827.9|6832.66|6831.96|6802.83|6802.13|229121
1764604800000|2025-12-01 16:00:00|6829.43|6827.93|6837.04|6835.54|6839.16|6837.66|6821.44|6819.94|162386
1764608400000|2025-12-01 17:00:00|6833.5|6832.8|6834.52|6833.82|6842.2|6841.5|6827.83|6827.13|111937
1764612000000|2025-12-01 18:00:00|6834.61|6833.91|6842.01|6841.31|6844.02|6843.32|6833.96|6833.26|68689
1764615600000|2025-12-01 19:00:00|6842.33|6841.63|6816.51|6815.81|6842.48|6841.78|6812.07|6811.37|160131
1764619200000|2025-12-01 20:00:00|6816.45|6815.75|6818.06|6817.36|6824.73|6824.03|6808.02|6807.32|228310
1764622800000|2025-12-01 21:00:00|6817.86|6817.16|6814.97|6814.27|6818.45|6817.75|6812.76|6812.06|48811
1764626400000|2025-12-01 22:00:00|6814.62|6813.92|6815.5|6814.8|6816.1|6815.4|6814.62|6813.92|0
1764630000000|2025-12-01 23:00:00|6815.63|6814.93|6813.96|6813.26|6820.13|6819.43|6810.78|6810.08|5914
1764633600000|2025-12-02 00:00:00|6813.98|6813.28|6815.72|6815.02|6818.09|6817.39|6811.3|6810.6|5354
1764637200000|2025-12-02 01:00:00|6815.34|6814.64|6816.42|6815.72|6822.42|6821.72|6814.18|6813.48|6619
1764640800000|2025-12-02 02:00:00|6816.43|6815.73|6817.81|6817.11|6819.31|6818.61|6811.78|6811.08|6778
1764644400000|2025-12-02 03:00:00|6817.79|6817.09|6813.19|6812.49|6818.32|6817.62|6804.15|6803.45|7776
1764648000000|2025-12-02 04:00:00|6813.14|6812.44|6809.95|6809.25|6815.17|6814.47|6808.53|6807.83|4009
1764651600000|2025-12-02 05:00:00|6810.08|6809.38|6809.53|6808.83|6811.73|6811.03|6807.53|6806.83|3231
1764655200000|2025-12-02 06:00:00|6809.6|6808.9|6810.2|6809.5|6813.36|6812.66|6803.03|6802.33|5197
1764658800000|2025-12-02 07:00:00|6810.7|6810|6808.18|6807.48|6813.73|6813.03|6806.78|6806.08|4380
1764662400000|2025-12-02 08:00:00|6808.06|6807.36|6818.74|6818.24|6819.53|6819.03|6801.34|6800.64|11861
1764666000000|2025-12-02 09:00:00|6818.67|6818.17|6823.23|6822.73|6826.03|6825.53|6818.47|6817.97|10815
1764669600000|2025-12-02 10:00:00|6823.31|6822.81|6833.87|6833.37|6836.02|6835.52|6822.03|6821.53|11721
1764673200000|2025-12-02 11:00:00|6833.91|6833.41|6832.06|6831.56|6837.93|6837.43|6831.59|6831.09|9318
1764676800000|2025-12-02 12:00:00|6831.81|6831.31|6834.34|6833.84|6834.76|6834.26|6826.19|6825.69|11992
1764680400000|2025-12-02 13:00:00|6834.13|6833.63|6837.53|6837.03|6837.53|6837.03|6831.03|6830.53|16576
1764684000000|2025-12-02 14:00:00|6837.78|6837.28|6837.54|6837.04|6843.28|6842.78|6829.39|6828.89|153568
1764687600000|2025-12-02 15:00:00|6837.84|6837.34|6849.08|6847.58|6850.66|6849.96|6822.92|6822.22|230740
1764691200000|2025-12-02 16:00:00|6849.1|6847.6|6828.49|6826.99|6851.26|6849.76|6816.39|6814.89|297699
1764694800000|2025-12-02 17:00:00|6828.28|6826.78|6815.65|6814.95|6842.41|6841.71|6815.65|6814.95|144188
1764698400000|2025-12-02 18:00:00|6815.89|6815.19|6824.88|6824.18|6830.31|6829.61|6813.79|6813.09|126981
1764702000000|2025-12-02 19:00:00|6824.91|6824.21|6837.32|6836.62|6840.03|6839.33|6821.08|6820.38|121737
1764705600000|2025-12-02 20:00:00|6837.33|6836.63|6828.54|6827.84|6842.75|6842.05|6827.79|6827.09|173304
1764709200000|2025-12-02 21:00:00|6828.31|6827.61|6832.34|6831.64|6832.34|6831.64|6827.26|6826.56|34000
1764712800000|2025-12-02 22:00:00|6832.09|6831.39|6832.52|6831.82|6833.08|6832.38|6831.6|6830.9|16
1764716400000|2025-12-02 23:00:00|6832.61|6831.91|6835.44|6834.74|6837.58|6836.88|6831.76|6831.06|4701
1764720000000|2025-12-03 00:00:00|6835.57|6834.87|6838.71|6838.01|6840.68|6839.98|6827.48|6826.78|9819
1764723600000|2025-12-03 01:00:00|6838.16|6837.46|6839.56|6838.86|6841.96|6841.26|6837.41|6836.71|6241
1764727200000|2025-12-03 02:00:00|6839.68|6838.98|6841.68|6840.98|6845.32|6844.62|6839.04|6838.34|5624
1764730800000|2025-12-03 03:00:00|6841.61|6840.91|6845.96|6845.26|6846.96|6846.26|6839.57|6838.87|3930
1764734400000|2025-12-03 04:00:00|6845.94|6845.24|6844.7|6844|6846.96|6846.26|6843.74|6843.04|2406
1764738000000|2025-12-03 05:00:00|6844.43|6843.73|6843.96|6843.26|6847.27|6846.57|6842.76|6842.06|3019
1764741600000|2025-12-03 06:00:00|6844.21|6843.51|6843.02|6842.32|6845.4|6844.7|6838.93|6838.23|5352
1764745200000|2025-12-03 07:00:00|6843.11|6842.41|6842.22|6841.52|6847.21|6846.51|6840.68|6839.98|4658
1764748800000|2025-12-03 08:00:00|6842.35|6841.65|6844.89|6844.39|6845.52|6845.02|6836.01|6835.51|8611
1764752400000|2025-12-03 09:00:00|6844.77|6844.27|6841.65|6841.15|6845.05|6844.55|6836.77|6836.27|9332
1764756000000|2025-12-03 10:00:00|6841.69|6841.19|6839.26|6838.76|6844.38|6843.88|6836.07|6835.57|6108
1764759600000|2025-12-03 11:00:00|6839.51|6839.01|6840.49|6839.99|6843.68|6843.18|6836.9|6836.4|6653
1764763200000|2025-12-03 12:00:00|6840.74|6840.24|6848.19|6847.69|6850.13|6849.63|6836.76|6836.26|11711
1764766800000|2025-12-03 13:00:00|6848.22|6847.72|6845.76|6845.26|6852.13|6851.63|6844.26|6843.76|20281
1764770400000|2025-12-03 14:00:00|6845.59|6845.09|6822.2|6821.7|6846.51|6846.01|6808.01|6807.51|236184
1764774000000|2025-12-03 15:00:00|6822.25|6821.75|6831.72|6830.22|6843.7|6843|6821.75|6821.05|231968
1764777600000|2025-12-03 16:00:00|6831.71|6830.21|6826.49|6824.99|6837.64|6836.14|6822.54|6821.04|165184
1764781200000|2025-12-03 17:00:00|6826.47|6824.97|6852.85|6852.15|6854.4|6853.7|6826|6824.5|123982
1764784800000|2025-12-03 18:00:00|6852.89|6852.19|6852.6|6851.9|6859.03|6858.33|6848.13|6847.43|89138
1764788400000|2025-12-03 19:00:00|6852.63|6851.93|6860|6859.3|6861.32|6860.62|6852.28|6851.58|72529
1764792000000|2025-12-03 20:00:00|6860.25|6859.55|6851.99|6851.29|6862.79|6862.09|6849.54|6848.84|184197
1764795600000|2025-12-03 21:00:00|6851.52|6850.82|6854.31|6853.61|6854.86|6854.16|6850.71|6850.01|48618
1764799200000|2025-12-03 22:00:00|6854.48|6853.78|6854.81|6854.11|6855.22|6854.52|6853.78|6853.08|0
1764802800000|2025-12-03 23:00:00|6854.56|6853.86|6853.94|6853.24|6855.93|6855.23|6851.06|6850.36|4408
1764806400000|2025-12-04 00:00:00|6854.07|6853.37|6849.72|6849.02|6857.09|6856.39|6847.66|6846.96|4592
1764810000000|2025-12-04 01:00:00|6849.34|6848.64|6851.3|6850.6|6855.55|6854.85|6848.9|6848.2|5779
1764813600000|2025-12-04 02:00:00|6851.17|6850.47|6852.98|6852.28|6854.28|6853.58|6847.96|6847.26|4518
1764817200000|2025-12-04 03:00:00|6853.1|6852.4|6850.78|6850.08|6853.1|6852.4|6846.66|6845.96|3599
1764820800000|2025-12-04 04:00:00|6850.53|6849.83|6853.35|6852.65|6854.1|6853.4|6848.57|6847.87|4034
1764824400000|2025-12-04 05:00:00|6853.21|6852.51|6853.22|6852.52|6854.15|6853.45|6850.71|6850.01|3119
1764828000000|2025-12-04 06:00:00|6853.47|6852.77|6855.68|6854.98|6856.58|6855.88|6851.71|6851.01|3289
1764831600000|2025-12-04 07:00:00|6855.81|6855.11|6855.4|6854.7|6858.8|6858.1|6854.4|6853.7|4075
1764835200000|2025-12-04 08:00:00|6855.33|6854.63|6849.15|6848.65|6855.59|6854.89|6844.15|6843.45|11247
1764838800000|2025-12-04 09:00:00|6849.06|6848.56|6858.15|6857.65|6860.15|6859.65|6845.92|6845.42|9822
1764842400000|2025-12-04 10:00:00|6858.37|6857.87|6852.73|6852.23|6859.19|6858.69|6851.65|6851.15|6528
1764846000000|2025-12-04 11:00:00|6852.66|6852.16|6855.15|6854.65|6855.87|6855.37|6850.15|6849.65|7731
1764849600000|2025-12-04 12:00:00|6854.9|6854.4|6858.5|6858|6861.15|6860.65|6854.65|6854.15|12203
1764853200000|2025-12-04 13:00:00|6858.37|6857.87|6854.28|6853.78|6860.31|6859.81|6851.91|6851.41|18649
1764856800000|2025-12-04 14:00:00|6854.53|6854.03|6843.72|6843.22|6870.9|6870.4|6840.71|6840.21|195226
1764860400000|2025-12-04 15:00:00|6843.92|6843.33|6859.57|6858.07|6859.8|6858.63|6834.63|6833.93|203523
1764864000000|2025-12-04 16:00:00|6859.56|6858.06|6866.56|6865.06|6867.3|6865.8|6853.73|6852.23|158299
1764867600000|2025-12-04 17:00:00|6857.26|6856.56|6856.58|6855.88|6858.5|6857.8|6847.11|6846.41|104885
1764871200000|2025-12-04 18:00:00|6856.41|6855.71|6854.58|6853.88|6861.28|6860.58|6847.82|6847.12|87642
1764874800000|2025-12-04 19:00:00|6854.66|6853.96|6845.24|6844.54|6855.6|6854.9|6826.57|6825.87|179100
1764878400000|2025-12-04 20:00:00|6845.22|6844.52|6857.27|6856.57|6859.02|6858.32|6836.54|6835.84|201059
1764882000000|2025-12-04 21:00:00|6856.23|6855.53|6855.22|6854.52|6857.61|6856.91|6853.33|6852.63|43072
1764885600000|2025-12-04 22:00:00|6855.23|6854.53|6857.59|6856.89|6857.59|6856.89|6854.9|6854.2|0
1764889200000|2025-12-04 23:00:00|6858.84|6858.14|6855.72|6855.02|6861.34|6860.64|6852.64|6851.94|5765
1764892800000|2025-12-05 00:00:00|6855.59|6854.89|6862.54|6861.84|6862.56|6861.86|6853.88|6853.18|6157
1764896400000|2025-12-05 01:00:00|6862.57|6861.87|6867.22|6866.52|6867.65|6866.95|6861.17|6860.47|5963
1764900000000|2025-12-05 02:00:00|6867.21|6866.51|6867.53|6866.83|6872.22|6871.52|6866.28|6865.58|5731
1764903600000|2025-12-05 03:00:00|6867.63|6866.93|6869.41|6868.71|6870.62|6869.92|6866.11|6865.41|2914
1764907200000|2025-12-05 04:00:00|6868.91|6868.21|6871.61|6870.91|6872.71|6872.01|6868.91|6868.21|3532
1764910800000|2025-12-05 05:00:00|6871.64|6870.94|6873.26|6872.56|6873.78|6873.08|6870.53|6869.83|3431
1764914400000|2025-12-05 06:00:00|6873.2|6872.5|6872.43|6871.73|6875.72|6875.02|6870.65|6869.95|3820
1764918000000|2025-12-05 07:00:00|6872.4|6871.7|6873.72|6873.02|6875.66|6874.96|6871.1|6870.4|5613
1764921600000|2025-12-05 08:00:00|6873.6|6872.9|6869.77|6869.27|6878.16|6877.46|6869.77|6869.27|12032
1764925200000|2025-12-05 09:00:00|6869.64|6869.14|6869.77|6869.27|6872.45|6871.95|6867.77|6867.27|6175
1764928800000|2025-12-05 10:00:00|6870.02|6869.52|6869.27|6868.77|6872.84|6872.34|6868.73|6868.23|4760
1764932400000|2025-12-05 11:00:00|6869.23|6868.73|6871.5|6871|6872.92|6872.42|6867.42|6866.92|6262
1764936000000|2025-12-05 12:00:00|6871.68|6871.18|6870.66|6870.16|6873.76|6873.26|6867.62|6867.12|8819
1764939600000|2025-12-05 13:00:00|6870.41|6869.91|6855.52|6855.02|6871.99|6871.49|6848.46|6847.96|33850
1764943200000|2025-12-05 14:00:00|6855.48|6854.98|6881.11|6880.61|6883.02|6882.52|6855.15|6854.65|157869
1764946800000|2025-12-05 15:00:00|6881.37|6880.87|6869.83|6868.33|6896.93|6896.23|6869.81|6868.31|220242
1764950400000|2025-12-05 16:00:00|6869.86|6868.36|6864.88|6863.38|6872.68|6871.18|6855.34|6853.84|224081
1764954000000|2025-12-05 17:00:00|6871.36|6870.66|6874.91|6874.21|6877.13|6876.43|6858.26|6857.56|137651
1764957600000|2025-12-05 18:00:00|6874.64|6873.94|6873.74|6873.04|6882.24|6881.54|6867.45|6866.75|100038
1764961200000|2025-12-05 19:00:00|6873.7|6873|6874.61|6873.91|6876.28|6875.58|6867.86|6867.16|86728
1764964800000|2025-12-05 20:00:00|6874.39|6873.69|6867.84|6867.14|6875.15|6874.45|6858.41|6857.71|181499
1764968400000|2025-12-05 21:00:00|6867.25|6866.55|6870.17|6869.47|6872.7|6872|6867.25|6866.55|43714
1764972000000|2025-12-05 22:00:00|6870.87|6869.37|6870.8|6869.3|6870.87|6869.37|6870.8|6869.3|21
1765148400000|2025-12-07 23:00:00|6875.41|6873.91|6872.68|6871.98|6877.59|6876.89|6869.48|6868.78|6224
1765152000000|2025-12-08 00:00:00|6872.8|6872.1|6872.58|6871.88|6873.41|6872.71|6864.29|6863.59|6796
1765155600000|2025-12-08 01:00:00|6872.81|6872.11|6875.11|6874.41|6876.22|6875.52|6871.54|6870.84|6403
1765159200000|2025-12-08 02:00:00|6875.36|6874.66|6879.5|6878.8|6879.5|6878.8|6874.04|6873.34|5017
1765162800000|2025-12-08 03:00:00|6879.38|6878.68|6880.31|6879.61|6881.99|6881.29|6878.47|6877.77|4024
1765166400000|2025-12-08 04:00:00|6880.43|6879.73|6882.77|6882.07|6883.29|6882.59|6880.43|6879.73|3530
1765170000000|2025-12-08 05:00:00|6882.83|6882.13|6881.55|6880.85|6883.99|6883.29|6880.95|6880.25|3226
1765173600000|2025-12-08 06:00:00|6882.11|6881.41|6880.24|6879.54|6884.43|6883.73|6879.29|6878.59|3827
1765177200000|2025-12-08 07:00:00|6880.06|6879.36|6882.68|6881.98|6885.68|6884.98|6878.06|6877.36|6045
1765180800000|2025-12-08 08:00:00|6882.8|6882.1|6876.41|6875.91|6882.93|6882.23|6874.81|6874.31|9740
1765184400000|2025-12-08 09:00:00|6876.29|6875.79|6876.54|6876.04|6881.62|6881.12|6875.55|6875.05|7894
1765188000000|2025-12-08 10:00:00|6876.52|6876.02|6878.74|6878.24|6880.2|6879.7|6873.79|6873.29|7688
1765191600000|2025-12-08 11:00:00|6878.63|6878.13|6874.44|6873.94|6878.63|6878.13|6872.79|6872.29|6947
1765195200000|2025-12-08 12:00:00|6874.19|6873.69|6879.66|6879.16|6881.26|6880.76|6872.29|6871.79|8814
1765198800000|2025-12-08 13:00:00|6879.54|6879.04|6880.37|6879.87|6884.83|6884.33|6876.44|6875.94|18723
1765202400000|2025-12-08 14:00:00|6880.21|6879.71|6866.24|6865.74|6883.52|6883.02|6860.92|6860.42|142252
1765206000000|2025-12-08 15:00:00|6866.59|6866.09|6859.61|6858.11|6870.21|6869.51|6847.63|6846.93|171318
1765209600000|2025-12-08 16:00:00|6859.6|6858.1|6862.12|6860.62|6866.37|6864.87|6852.78|6851.28|149964
1765213200000|2025-12-08 17:00:00|6861.98|6860.48|6852.98|6852.28|6861.98|6860.48|6833.62|6832.92|134594
1765216800000|2025-12-08 18:00:00|6853.14|6852.44|6832.48|6831.78|6855.86|6855.16|6827.65|6826.95|133598
1765220400000|2025-12-08 19:00:00|6832.6|6831.9|6835.09|6834.39|6840.07|6839.37|6828.07|6827.37|100760
1765224000000|2025-12-08 20:00:00|6835.1|6834.4|6848.78|6848.08|6849.53|6848.83|6832.28|6831.58|170316
1765227600000|2025-12-08 21:00:00|6848.72|6848.02|6856.59|6855.89|6856.59|6855.89|6844.79|6844.09|71161
1765231200000|2025-12-08 22:00:00|6855.89|6855.19|6856.66|6855.96|6857.36|6856.66|6855.89|6855.19|3
1765234800000|2025-12-08 23:00:00|6856.41|6855.71|6860.89|6860.19|6861.36|6860.66|6852.79|6852.09|8016
1765238400000|2025-12-09 00:00:00|6861.03|6860.33|6859.23|6858.53|6861.13|6860.43|6857.12|6856.42|3907
1765242000000|2025-12-09 01:00:00|6859.1|6858.4|6853.88|6853.18|6860.44|6859.74|6851.87|6851.17|6745
1765245600000|2025-12-09 02:00:00|6853.85|6853.15|6854.77|6854.07|6857.45|6856.75|6851.46|6850.76|4012
1765249200000|2025-12-09 03:00:00|6854.65|6853.95|6855.08|6854.38|6856.24|6855.54|6853.26|6852.56|2604
1765252800000|2025-12-09 04:00:00|6855.2|6854.5|6853.58|6852.88|6855.75|6855.05|6853.12|6852.42|2083
1765256400000|2025-12-09 05:00:00|6853.52|6852.82|6850.07|6849.37|6853.93|6853.23|6850.07|6849.37|3387
1765260000000|2025-12-09 06:00:00|6850.1|6849.4|6854.7|6854|6855.83|6855.13|6847.32|6846.62|4902
1765263600000|2025-12-09 07:00:00|6854.45|6853.75|6856.99|6856.29|6857.59|6856.89|6853.53|6852.83|3933
1765267200000|2025-12-09 08:00:00|6856.9|6856.2|6855.91|6855.41|6860.74|6860.04|6854.43|6853.93|9762
1765270800000|2025-12-09 09:00:00|6855.79|6855.29|6849.87|6849.37|6855.8|6855.3|6848.94|6848.44|9172
1765274400000|2025-12-09 10:00:00|6849.74|6849.24|6853.28|6852.78|6855.53|6855.03|6838.21|6837.71|23989
1765278000000|2025-12-09 11:00:00|6853.16|6852.66|6853.93|6853.43|6854.79|6854.29|6844.91|6844.41|12050
1765281600000|2025-12-09 12:00:00|6853.95|6853.45|6851.48|6850.98|6854.75|6854.25|6847.29|6846.79|10086
1765285200000|2025-12-09 13:00:00|6850.98|6850.48|6843.04|6842.54|6852.86|6852.36|6841.04|6840.54|21182
1765288800000|2025-12-09 14:00:00|6842.66|6842.16|6856.21|6855.71|6857.46|6856.96|6837.18|6836.68|135325
1765292400000|2025-12-09 15:00:00|6856.07|6855.57|6849.83|6848.33|6861.76|6861.06|6847.25|6846.55|142832
1765296000000|2025-12-09 16:00:00|6849.82|6848.32|6850.81|6849.31|6857.17|6855.67|6848.98|6847.48|108145
1765299600000|2025-12-09 17:00:00|6850.78|6849.28|6854.97|6854.27|6864.94|6864.24|6848.32|6847.62|100459
1765303200000|2025-12-09 18:00:00|6854.76|6854.06|6852.46|6851.76|6856.88|6856.18|6845.31|6844.61|89597
1765306800000|2025-12-09 19:00:00|6852.5|6851.8|6847.95|6847.25|6853.31|6852.61|6843.66|6842.96|73004
1765310400000|2025-12-09 20:00:00|6847.9|6847.2|6842.62|6841.92|6849.82|6849.12|6837.77|6837.07|141568
1765314000000|2025-12-09 21:00:00|6842.4|6841.7|6839.37|6838.67|6842.4|6841.7|6836.82|6836.12|31919
1765317600000|2025-12-09 22:00:00|6838.67|6837.97|6839.99|6839.29|6840.14|6839.44|6838.67|6837.97|1
1765321200000|2025-12-09 23:00:00|6840.99|6840.29|6840.43|6839.73|6842.77|6842.07|6839.45|6838.75|5593
1765324800000|2025-12-10 00:00:00|6840.18|6839.48|6837.24|6836.54|6844.77|6844.07|6837.24|6836.54|5960
1765328400000|2025-12-10 01:00:00|6837.16|6836.46|6837.42|6836.72|6839.12|6838.42|6835.72|6835.02|5756
1765332000000|2025-12-10 02:00:00|6837.33|6836.63|6841.07|6840.37|6842.39|6841.69|6837.08|6836.38|3633
1765335600000|2025-12-10 03:00:00|6841.12|6840.42|6840.44|6839.74|6842.79|6842.09|6838.59|6837.89|2876
1765339200000|2025-12-10 04:00:00|6840.69|6839.99|6845.11|6844.41|6847.77|6847.07|6840.69|6839.99|4533
1765342800000|2025-12-10 05:00:00|6844.86|6844.16|6841.62|6840.92|6845.25|6844.55|6839.19|6838.49|3351
1765346400000|2025-12-10 06:00:00|6841.55|6840.85|6845.1|6844.4|6847.02|6846.32|6841.55|6840.85|3642
1765350000000|2025-12-10 07:00:00|6845.24|6844.54|6849.12|6848.42|6849.77|6849.07|6843.84|6843.14|4563
1765353600000|2025-12-10 08:00:00|6848.91|6848.21|6848.32|6847.82|6853.06|6852.36|6844.98|6844.48|12203
1765357200000|2025-12-10 09:00:00|6848.24|6847.74|6846.19|6845.69|6850.56|6850.06|6843.71|6843.21|7939
1765360800000|2025-12-10 10:00:00|6846.07|6845.57|6834.56|6834.06|6850.81|6850.31|6828.03|6827.53|21238
1765364400000|2025-12-10 11:00:00|6834.57|6834.07|6838.82|6838.32|6842.82|6842.32|6832.32|6831.82|13647
1765368000000|2025-12-10 12:00:00|6839.07|6838.57|6836.55|6836.05|6839.07|6838.57|6831.9|6831.4|9448
1765371600000|2025-12-10 13:00:00|6836.42|6835.92|6840.41|6839.91|6849.82|6849.32|6834.86|6834.36|21839
1765375200000|2025-12-10 14:00:00|6840.54|6840.04|6842.98|6842.48|6845.17|6844.67|6824.39|6823.89|150113
1765378800000|2025-12-10 15:00:00|6842.61|6842.11|6833.15|6831.65|6845.8|6845.1|6828.08|6827.38|168711
1765382400000|2025-12-10 16:00:00|6833.16|6831.66|6846.51|6845.01|6847.35|6845.85|6827.49|6825.99|134562
1765386000000|2025-12-10 17:00:00|6846.98|6846.28|6849.92|6849.22|6853.53|6852.83|6840.43|6839.73|78253
1765389600000|2025-12-10 18:00:00|6849.77|6849.07|6840.67|6839.97|6852.13|6851.43|6835.82|6835.12|86835
1765393200000|2025-12-10 19:00:00|6840.57|6839.87|6890.28|6889.58|6891.74|6891.04|6839.14|6838.44|323760
1765396800000|2025-12-10 20:00:00|6890.31|6889.61|6886.34|6885.64|6901.28|6900.58|6882.38|6881.68|266462
1765400400000|2025-12-10 21:00:00|6886.26|6885.56|6887.02|6886.32|6889.71|6889.01|6878.29|6877.59|50103
1765404000000|2025-12-10 22:00:00|6887.08|6886.38|6886.92|6886.22|6887.08|6886.38|6886.38|6885.68|0
1765407600000|2025-12-10 23:00:00|6886.95|6886.25|6876.98|6876.28|6886.95|6886.25|6874.54|6873.84|10078
1765411200000|2025-12-11 00:00:00|6877.23|6876.53|6868.56|6867.86|6877.35|6876.65|6865.83|6865.13|9674
1765414800000|2025-12-11 01:00:00|6868.44|6867.74|6863.57|6862.87|6869.73|6869.03|6863.07|6862.37|8540
1765418400000|2025-12-11 02:00:00|6863.07|6862.37|6845.44|6844.74|6863.61|6862.91|6841.41|6840.71|18567
1765422000000|2025-12-11 03:00:00|6845.36|6844.66|6829.73|6829.03|6845.36|6844.66|6811.83|6811.13|39928
1765425600000|2025-12-11 04:00:00|6829.48|6828.78|6831.52|6830.82|6835.9|6835.2|6826.61|6825.91|8523
1765429200000|2025-12-11 05:00:00|6831.56|6830.86|6830.48|6829.78|6832.65|6831.95|6823.78|6823.08|7539
1765432800000|2025-12-11 06:00:00|6830.47|6829.77|6831.9|6831.2|6832.35|6831.65|6822.53|6821.83|7600
1765436400000|2025-12-11 07:00:00|6831.93|6831.23|6836.21|6835.51|6837.1|6836.4|6823.35|6822.65|10324
1765440000000|2025-12-11 08:00:00|6835.96|6835.26|6836.06|6835.56|6836.82|6836.32|6822.69|6822.19|21157
1765443600000|2025-12-11 09:00:00|6835.81|6835.31|6849.32|6848.82|6851.91|6851.41|6834.32|6833.82|17140
1765447200000|2025-12-11 10:00:00|6849.57|6849.07|6846.53|6846.03|6851.19|6850.69|6844.85|6844.35|12214
1765450800000|2025-12-11 11:00:00|6846.72|6846.22|6856.72|6856.22|6858.03|6857.53|6845.64|6845.14|12809
1765454400000|2025-12-11 12:00:00|6856.47|6855.97|6868.42|6867.92|6870.86|6870.36|6855.78|6855.28|20739
1765458000000|2025-12-11 13:00:00|6868.44|6867.94|6858.75|6858.25|6869.77|6869.27|6856.28|6855.78|29302
1765461600000|2025-12-11 14:00:00|6858.76|6858.26|6837.43|6836.93|6869.21|6868.71|6834.37|6833.87|270248
1765465200000|2025-12-11 15:00:00|6837.74|6837.24|6872.01|6870.51|6880.01|6879.31|6832.89|6832.19|326500
1765468800000|2025-12-11 16:00:00|6871.72|6870.22|6865.74|6864.24|6878.6|6877.1|6857.48|6855.98|213106
1765472400000|2025-12-11 17:00:00|6865.75|6865.05|6884.64|6883.94|6892.3|6891.6|6865.63|6864.93|160337
1765476000000|2025-12-11 18:00:00|6884.39|6883.69|6891.61|6890.91|6898.2|6897.5|6882.95|6882.25|125637
1765479600000|2025-12-11 19:00:00|6891.24|6890.54|6900.51|6899.81|6904.17|6903.47|6889.74|6889.04|105746
1765483200000|2025-12-11 20:00:00|6900|6899.3|6902.92|6902.22|6903.48|6902.78|6891.96|6891.26|196750
1765486800000|2025-12-11 21:00:00|6902.51|6901.81|6919.11|6918.41|6922.99|6922.29|6901.28|6900.58|70049
1765490400000|2025-12-11 22:00:00|6919.81|6919.11|6919.81|6919.11|6919.81|6919.11|6919.11|6918.41|38
1765494000000|2025-12-11 23:00:00|6906.06|6905.36|6900.8|6900.1|6910.98|6910.28|6899.65|6898.95|12667
1765497600000|2025-12-12 00:00:00|6900.17|6899.47|6897.38|6896.68|6904.69|6903.99|6895.58|6894.88|9153
1765501200000|2025-12-12 01:00:00|6897.5|6896.8|6903.52|6902.82|6903.77|6903.07|6897.49|6896.79|6855
1765504800000|2025-12-12 02:00:00|6903.27|6902.57|6906.2|6905.5|6908.52|6907.82|6902.96|6902.26|6984
1765508400000|2025-12-12 03:00:00|6906.48|6905.78|6902.94|6902.24|6907.49|6906.79|6901.08|6900.38|5125
1765512000000|2025-12-12 04:00:00|6902.82|6902.12|6901.41|6900.71|6903.42|6902.72|6899.8|6899.1|5636
1765515600000|2025-12-12 05:00:00|6901.49|6900.79|6907.82|6907.12|6909.43|6908.73|6900.79|6900.09|6326
1765519200000|2025-12-12 06:00:00|6908.07|6907.37|6904.56|6903.86|6909.98|6909.28|6903.54|6902.84|6716
1765522800000|2025-12-12 07:00:00|6904.31|6903.61|6902.47|6901.77|6904.73|6904.03|6901.05|6900.35|6840
1765526400000|2025-12-12 08:00:00|6902.72|6902.02|6906.53|6906.03|6909.28|6908.78|6900.66|6899.96|12193
1765530000000|2025-12-12 09:00:00|6906.28|6905.78|6893.73|6893.23|6907.2|6906.7|6888.79|6888.29|19492
1765533600000|2025-12-12 10:00:00|6893.48|6892.98|6895.02|6894.52|6899.03|6898.53|6888.73|6888.23|16809
1765537200000|2025-12-12 11:00:00|6895.03|6894.53|6889.28|6888.78|6897.53|6897.03|6886.79|6886.29|19979
1765540800000|2025-12-12 12:00:00|6889.35|6888.85|6893.7|6893.2|6898.26|6897.76|6886.39|6885.89|22218
1765544400000|2025-12-12 13:00:00|6893.75|6893.25|6904.38|6903.88|6904.53|6904.03|6891.92|6891.42|33936
1765548000000|2025-12-12 14:00:00|6904.4|6903.9|6885.62|6885.12|6905.64|6905.14|6882.41|6881.91|235704
1765551600000|2025-12-12 15:00:00|6886.05|6885.55|6836.02|6834.52|6886.25|6885.55|6824.42|6823.72|476342
1765555200000|2025-12-12 16:00:00|6836.04|6834.54|6827.1|6825.6|6842.21|6840.71|6814.43|6812.93|501283
1765558800000|2025-12-12 17:00:00|6816.66|6815.96|6838.28|6837.58|6843.08|6842.38|6814.25|6813.55|261853
1765562400000|2025-12-12 18:00:00|6838.12|6837.42|6836.49|6835.79|6854.19|6853.49|6835.05|6834.35|217336
1765566000000|2025-12-12 19:00:00|6836.55|6835.85|6830.59|6829.89|6837.56|6836.86|6823.03|6822.33|187862
1765569600000|2025-12-12 20:00:00|6830.56|6829.86|6828.53|6827.83|6836.19|6835.49|6811.18|6810.48|340174
1765573200000|2025-12-12 21:00:00|6827.46|6826.76|6829.23|6828.53|6833.01|6832.31|6825.68|6824.98|65110
1765576800000|2025-12-12 22:00:00|6829.63|6828.13|6829.56|6828.06|6829.63|6828.13|6829.56|6828.06|0
1765753200000|2025-12-14 23:00:00|6830.64|6829.14|6829.96|6829.26|6834.71|6834.01|6815.29|6814.59|11968
1765756800000|2025-12-15 00:00:00|6829.71|6829.01|6838.54|6837.84|6840.14|6839.44|6827.57|6826.87|5897
1765760400000|2025-12-15 01:00:00|6838.66|6837.96|6844.22|6843.52|6844.59|6843.89|6835.05|6834.35|5357
1765764000000|2025-12-15 02:00:00|6844.72|6844.02|6842.62|6841.92|6847.22|6846.52|6840.74|6840.04|4075
1765767600000|2025-12-15 03:00:00|6842.73|6842.03|6842.57|6841.87|6845.19|6844.49|6840.09|6839.39|2479
1765771200000|2025-12-15 04:00:00|6842.66|6841.96|6846.48|6845.78|6847.48|6846.78|6838.28|6837.58|3170
1765774800000|2025-12-15 05:00:00|6846.54|6845.84|6847.03|6846.33|6848.2|6847.5|6843.06|6842.36|3682
1765778400000|2025-12-15 06:00:00|6846.78|6846.08|6845.85|6845.15|6848.27|6847.57|6841.52|6840.82|4969
1765782000000|2025-12-15 07:00:00|6845.93|6845.23|6841.93|6841.23|6848.42|6847.72|6839.41|6838.71|7384
1765785600000|2025-12-15 08:00:00|6841.43|6840.73|6850.9|6850.4|6853.06|6852.56|6838.39|6837.69|12967
1765789200000|2025-12-15 09:00:00|6850.65|6850.15|6857.81|6857.31|6859.43|6858.93|6848.46|6847.96|16857
1765792800000|2025-12-15 10:00:00|6857.8|6857.3|6860.94|6860.44|6861.63|6861.13|6856.71|6856.21|14770
1765796400000|2025-12-15 11:00:00|6860.81|6860.31|6861.52|6861.02|6862.76|6862.26|6858.28|6857.78|12139
1765800000000|2025-12-15 12:00:00|6861.27|6860.77|6861.02|6860.52|6863|6862.5|6854.93|6854.43|17706
1765803600000|2025-12-15 13:00:00|6861.01|6860.51|6864.26|6863.76|6864.75|6864.25|6856.27|6855.77|49749
1765807200000|2025-12-15 14:00:00|6864.01|6863.51|6834.2|6833.7|6868.76|6868.26|6833.12|6832.62|241885
1765810800000|2025-12-15 15:00:00|6833.12|6832.62|6781.73|6780.23|6834.32|6833.62|6763.88|6763.18|523313
1765814400000|2025-12-15 16:00:00|6781.79|6780.29|6782.27|6780.77|6799.4|6797.9|6777.15|6775.65|270541
1765818000000|2025-12-15 17:00:00|6782.34|6780.84|6815.09|6814.39|6824.37|6823.67|6782.2|6780.7|204265
1765821600000|2025-12-15 18:00:00|6815.12|6814.42|6820.25|6819.55|6823.99|6823.29|6804.85|6804.15|170058
1765825200000|2025-12-15 19:00:00|6820.2|6819.5|6826.63|6825.93|6827.54|6826.84|6813.78|6813.08|149021
1765828800000|2025-12-15 20:00:00|6826.39|6825.69|6817.34|6816.64|6826.65|6825.95|6815.27|6814.57|257202
1765832400000|2025-12-15 21:00:00|6817.08|6816.38|6819.6|6818.9|6821.81|6821.11|6815.31|6814.61|47315
1765836000000|2025-12-15 22:00:00|6819.71|6819.01|6819.91|6819.21|6820.49|6819.79|6819.01|6818.31|0
1765839600000|2025-12-15 23:00:00|6820.91|6820.21|6813.42|6812.72|6824.33|6823.63|6808.7|6808|7968
1765843200000|2025-12-16 00:00:00|6813.17|6812.47|6805.36|6804.66|6816.3|6815.6|6801.47|6800.77|10588
1765846800000|2025-12-16 01:00:00|6805.35|6804.65|6785.62|6784.92|6808.87|6808.17|6777.31|6776.61|23078
1765850400000|2025-12-16 02:00:00|6785.74|6785.04|6784.93|6784.23|6791.79|6791.09|6780.53|6779.83|9829
1765854000000|2025-12-16 03:00:00|6785.58|6784.88|6789.35|6788.65|6790.95|6790.25|6777.42|6776.72|11188
1765857600000|2025-12-16 04:00:00|6789.29|6788.59|6789.85|6789.15|6792.12|6791.42|6782.19|6781.49|7400
1765861200000|2025-12-16 05:00:00|6789.86|6789.16|6777.17|6776.47|6790.27|6789.57|6776.17|6775.47|8063
1765864800000|2025-12-16 06:00:00|6777.67|6776.97|6781.11|6780.41|6782.09|6781.39|6775.99|6775.29|7522
1765868400000|2025-12-16 07:00:00|6781.36|6780.66|6780.8|6780.1|6784.62|6783.92|6771.87|6771.17|11444
1765872000000|2025-12-16 08:00:00|6780.74|6780.04|6795.54|6795.04|6796.54|6796.04|6780.17|6779.47|18339
1765875600000|2025-12-16 09:00:00|6795.59|6795.09|6788.67|6788.17|6799.67|6799.17|6785.18|6784.68|23753
1765879200000|2025-12-16 10:00:00|6788.79|6788.29|6803.09|6802.59|6808.45|6807.95|6785.67|6785.17|32003
1765882800000|2025-12-16 11:00:00|6803.05|6802.55|6812.15|6811.65|6812.17|6811.67|6801.17|6800.67|24074
1765886400000|2025-12-16 12:00:00|6811.4|6810.9|6813.34|6812.84|6818.42|6817.92|6809.48|6808.98|38709
1765890000000|2025-12-16 13:00:00|6813.29|6812.79|6806.48|6805.98|6830.04|6829.54|6803.21|6802.71|84899
1765893600000|2025-12-16 14:00:00|6806.38|6805.88|6817.02|6816.52|6819.31|6818.81|6784.3|6783.8|331686
1765897200000|2025-12-16 15:00:00|6817.39|6816.89|6800.36|6798.86|6820.49|6819.79|6772.73|6772.03|438134
1765900800000|2025-12-16 16:00:00|6800.31|6798.81|6800.24|6798.74|6802.51|6801.01|6782.09|6780.59|280811
1765904400000|2025-12-16 17:00:00|6792.69|6791.99|6765.28|6764.58|6798.69|6797.99|6764.3|6763.6|209927
1765908000000|2025-12-16 18:00:00|6765.31|6764.61|6788.28|6787.58|6795.88|6795.18|6759.42|6758.72|206976
1765911600000|2025-12-16 19:00:00|6788.2|6787.5|6789.11|6788.41|6794.97|6794.27|6767.8|6767.1|201244
1765915200000|2025-12-16 20:00:00|6788.99|6788.29|6797.94|6797.24|6815.15|6814.45|6787.76|6787.06|262334
1765918800000|2025-12-16 21:00:00|6797.81|6797.11|6789.88|6789.18|6799.56|6798.86|6787.18|6786.48|59937
1765922400000|2025-12-16 22:00:00|6789.73|6789.03|6790.87|6790.17|6791.17|6790.47|6789.73|6789.03|0
1765926000000|2025-12-16 23:00:00|6790.89|6790.19|6787.98|6787.28|6797.84|6797.14|6785.62|6784.92|7462
1765929600000|2025-12-17 00:00:00|6787.73|6787.03|6786.16|6785.46|6791.22|6790.52|6778.16|6777.46|10878
1765933200000|2025-12-17 01:00:00|6786.41|6785.71|6798.51|6797.81|6798.8|6798.1|6786.4|6785.7|10752
1765936800000|2025-12-17 02:00:00|6798.38|6797.68|6798.04|6797.34|6799.8|6799.1|6792.18|6791.48|7528
1765940400000|2025-12-17 03:00:00|6798.01|6797.31|6794.69|6793.99|6800.01|6799.31|6793.58|6792.88|6052
1765944000000|2025-12-17 04:00:00|6794.94|6794.24|6789.11|6788.41|6798.58|6797.88|6788.48|6787.78|5885
1765947600000|2025-12-17 05:00:00|6789.36|6788.66|6796.05|6795.35|6797.04|6796.34|6785.1|6784.4|6542
1765951200000|2025-12-17 06:00:00|6795.8|6795.1|6802.59|6801.89|6806.47|6805.77|6795.8|6795.1|8527
1765954800000|2025-12-17 07:00:00|6802.71|6802.01|6805.63|6804.93|6810.8|6810.1|6800.84|6800.14|10268
1765958400000|2025-12-17 08:00:00|6806.13|6805.43|6807.58|6807.08|6812.1|6811.6|6800.28|6799.58|17916
1765962000000|2025-12-17 09:00:00|6807.2|6806.7|6819.08|6818.58|6820.58|6820.08|6804.61|6804.11|22106
1765965600000|2025-12-17 10:00:00|6818.95|6818.45|6823.38|6822.88|6825.35|6824.85|6817.81|6817.31|16651
1765969200000|2025-12-17 11:00:00|6823.39|6822.89|6823.65|6823.15|6825.01|6824.51|6818.99|6818.49|15244
1765972800000|2025-12-17 12:00:00|6823.84|6823.34|6821.21|6820.71|6825.46|6824.96|6820.11|6819.61|15940
1765976400000|2025-12-17 13:00:00|6821.19|6820.69|6816.1|6815.6|6823.35|6822.85|6806.59|6806.09|59977
1765980000000|2025-12-17 14:00:00|6816.35|6815.85|6800.73|6800.23|6820.6|6820.1|6784.31|6783.81|221036
1765983600000|2025-12-17 15:00:00|6800.74|6800.04|6770.58|6769.08|6806.61|6805.91|6748.63|6747.93|338478
1765987200000|2025-12-17 16:00:00|6770.06|6768.56|6785.48|6783.98|6789.11|6787.61|6761.89|6760.39|278828
1765990800000|2025-12-17 17:00:00|6749.83|6749.13|6747.2|6746.5|6759.9|6759.2|6738.95|6738.25|184032
1765994400000|2025-12-17 18:00:00|6747.09|6746.39|6734.04|6733.34|6757.79|6757.09|6729.48|6728.78|155069
1765998000000|2025-12-17 19:00:00|6734.17|6733.47|6740.19|6739.49|6741.88|6741.18|6729.15|6728.45|130653
1766001600000|2025-12-17 20:00:00|6740.21|6739.51|6722.31|6721.61|6741.99|6741.29|6721.16|6720.46|281153
1766005200000|2025-12-17 21:00:00|6722.23|6721.53|6731.65|6730.95|6740.48|6739.78|6722.23|6721.53|75024
1766008800000|2025-12-17 22:00:00|6731.9|6731.2|6733.04|6732.34|6733.08|6732.38|6731.65|6730.95|3
1766012400000|2025-12-17 23:00:00|6738.54|6737.84|6728.52|6727.82|6739.08|6738.38|6727.02|6726.32|9719
1766016000000|2025-12-18 00:00:00|6728.77|6728.07|6738.68|6737.98|6739.43|6738.73|6722.01|6721.31|16455
1766019600000|2025-12-18 01:00:00|6738.69|6737.99|6731.14|6730.44|6739.71|6739.01|6729.51|6728.81|11169
1766023200000|2025-12-18 02:00:00|6732.76|6732.06|6731.79|6731.09|6741.38|6740.68|6729.01|6728.31|11276
1766026800000|2025-12-18 03:00:00|6731.62|6730.92|6726.33|6725.63|6732.37|6731.67|6717.92|6717.22|11771
1766030400000|2025-12-18 04:00:00|6726.58|6725.88|6734.84|6734.14|6735.46|6734.76|6725.45|6724.75|5298
1766034000000|2025-12-18 05:00:00|6734.71|6734.01|6732.4|6731.7|6735.7|6735|6728.9|6728.2|6931
1766037600000|2025-12-18 06:00:00|6732.42|6731.72|6732.43|6731.73|6734.16|6733.46|6726.75|6726.05|8899
1766041200000|2025-12-18 07:00:00|6732.12|6731.42|6739.85|6739.15|6742.08|6741.38|6731.92|6731.22|9608
1766044800000|2025-12-18 08:00:00|6739.75|6739.05|6744.28|6743.78|6747.15|6746.65|6735.17|6734.47|18110
1766048400000|2025-12-18 09:00:00|6743.78|6743.28|6753.34|6752.84|6753.59|6753.09|6741.19|6740.69|13972
1766052000000|2025-12-18 10:00:00|6753.47|6752.97|6751.5|6751|6754.49|6753.99|6748.63|6748.13|11540
1766055600000|2025-12-18 11:00:00|6751.75|6751.25|6756.64|6756.14|6757.93|6757.43|6750.42|6749.92|12308
1766059200000|2025-12-18 12:00:00|6756.52|6756.02|6751.01|6750.51|6758.25|6757.75|6749.56|6749.06|14896
1766062800000|2025-12-18 13:00:00|6751.11|6750.61|6775.34|6774.84|6783.83|6783.33|6747.5|6747|78415
1766066400000|2025-12-18 14:00:00|6775.09|6774.59|6789.59|6789.09|6796.51|6796.01|6767.01|6766.51|256647
1766070000000|2025-12-18 15:00:00|6789.46|6788.96|6808.8|6807.3|6815.16|6814.46|6770.31|6769.61|328095
1766073600000|2025-12-18 16:00:00|6808.87|6807.37|6804.26|6802.76|6815.98|6814.48|6802.65|6801.15|193897
1766077200000|2025-12-18 17:00:00|6804.23|6803.53|6792.64|6791.94|6804.85|6804.15|6757.78|6757.08|374636
1766080800000|2025-12-18 18:00:00|6792.56|6791.86|6792.14|6791.44|6806.32|6805.62|6785.49|6784.79|167806
1766084400000|2025-12-18 19:00:00|6792.18|6791.48|6766.82|6766.12|6792.43|6791.73|6762.79|6762.09|212315
1766088000000|2025-12-18 20:00:00|6766.87|6766.17|6773.83|6773.13|6794.44|6793.74|6763.53|6762.83|293207
1766091600000|2025-12-18 21:00:00|6773.75|6773.05|6767.18|6766.48|6774.68|6773.98|6764.81|6764.11|62754
1766095200000|2025-12-18 22:00:00|6767.17|6766.47|6769.84|6769.14|6769.88|6769.18|6767.17|6766.47|13
1766098800000|2025-12-18 23:00:00|6773.59|6772.89|6776.47|6775.77|6776.47|6775.77|6766.91|6766.21|8276
1766102400000|2025-12-19 00:00:00|6776.72|6776.02|6774.9|6774.2|6777.65|6776.95|6770.09|6769.39|6718
1766106000000|2025-12-19 01:00:00|6774.65|6773.95|6777.14|6776.44|6779.23|6778.53|6768.9|6768.2|9119
1766109600000|2025-12-19 02:00:00|6777.08|6776.38|6772.88|6772.18|6780.59|6779.89|6772.38|6771.68|7570
1766113200000|2025-12-19 03:00:00|6773.08|6772.38|6781.4|6780.7|6783.41|6782.71|6769.51|6768.81|9453
1766116800000|2025-12-19 04:00:00|6781.52|6780.82|6780.85|6780.15|6783.85|6783.15|6777.65|6776.95|4327
1766120400000|2025-12-19 05:00:00|6780.75|6780.05|6774.15|6773.45|6781.18|6780.48|6773.65|6772.95|6552
1766124000000|2025-12-19 06:00:00|6774.4|6773.7|6773.86|6773.16|6777.83|6777.13|6767.85|6767.15|8485
1766127600000|2025-12-19 07:00:00|6774.11|6773.41|6786.3|6785.6|6788.35|6787.65|6774.01|6773.31|8891
1766131200000|2025-12-19 08:00:00|6786.93|6786.23|6794.65|6794.15|6797.9|6797.4|6785.02|6784.32|15027
1766134800000|2025-12-19 09:00:00|6794.85|6794.35|6799.43|6798.93|6801.14|6800.64|6791.67|6791.17|9764
1766138400000|2025-12-19 10:00:00|6799.89|6799.39|6793.85|6793.35|6800.4|6799.9|6792.35|6791.85|9610
1766142000000|2025-12-19 11:00:00|6793.35|6792.85|6788.78|6788.28|6794.9|6794.4|6784.45|6783.95|12082
1766145600000|2025-12-19 12:00:00|6789.16|6788.66|6777.02|6776.52|6792.4|6791.9|6775.85|6775.35|16810
1766149200000|2025-12-19 13:00:00|6777.15|6776.65|6782.63|6782.13|6787.64|6787.14|6775.52|6775.02|35614
1766152800000|2025-12-19 14:00:00|6782.75|6782.25|6828.01|6827.51|6828.3|6827.8|6778.21|6777.71|237381
1766156400000|2025-12-19 15:00:00|6827.34|6826.84|6812.03|6810.53|6834.62|6833.92|6811.94|6810.44|204547
1766160000000|2025-12-19 16:00:00|6811.96|6810.46|6816.33|6814.83|6824.35|6822.85|6808.81|6807.31|140092
1766163600000|2025-12-19 17:00:00|6826.6|6825.9|6835.95|6835.25|6840.61|6839.91|6826.22|6825.52|89216
1766167200000|2025-12-19 18:00:00|6835.85|6835.15|6831.76|6831.06|6840.84|6840.14|6831.3|6830.6|66128
1766170800000|2025-12-19 19:00:00|6831.62|6830.92|6835.32|6834.62|6839.47|6838.77|6831.37|6830.67|57129
1766174400000|2025-12-19 20:00:00|6835.13|6834.43|6833.81|6833.11|6837.25|6836.55|6825.69|6824.99|237960
1766178000000|2025-12-19 21:00:00|6833.4|6832.7|6838.62|6837.92|6840.77|6840.07|6831.57|6830.87|70540
1766358000000|2025-12-21 23:00:00|6851.62|6850.92|6851.34|6850.64|6853.02|6852.32|6845.82|6845.12|8736
1766361600000|2025-12-22 00:00:00|6851.59|6850.89|6846.56|6845.86|6853.25|6852.55|6846.31|6845.61|7350
1766365200000|2025-12-22 01:00:00|6847.26|6846.56|6853.14|6852.44|6855.43|6854.73|6846.66|6845.96|6610
1766368800000|2025-12-22 02:00:00|6853.16|6852.46|6854.51|6853.81|6854.51|6853.81|6850.81|6850.11|3635
1766372400000|2025-12-22 03:00:00|6854.5|6853.8|6851.01|6850.31|6855.46|6854.76|6849.56|6848.86|4283
1766376000000|2025-12-22 04:00:00|6850.98|6850.28|6850.72|6850.02|6852.72|6852.02|6849.81|6849.11|3011
1766379600000|2025-12-22 05:00:00|6850.69|6849.99|6848.86|6848.16|6851.64|6850.94|6847.53|6846.83|3276
1766383200000|2025-12-22 06:00:00|6848.84|6848.14|6852.32|6851.62|6854.26|6853.56|6848.84|6848.14|3188
1766386800000|2025-12-22 07:00:00|6852.37|6851.67|6856.74|6856.04|6858.23|6857.53|6852.37|6851.67|5084
1766390400000|2025-12-22 08:00:00|6856.99|6856.29|6851.73|6851.23|6859.22|6858.52|6850.73|6850.23|9108
1766394000000|2025-12-22 09:00:00|6851.48|6850.98|6856.33|6855.83|6857.93|6857.43|6851.18|6850.68|7218
1766397600000|2025-12-22 10:00:00|6856.34|6855.84|6856.92|6856.42|6858.33|6857.83|6855.71|6855.21|5096
1766401200000|2025-12-22 11:00:00|6857.04|6856.54|6856.78|6856.28|6859.81|6859.31|6856.01|6855.51|6987
1766404800000|2025-12-22 12:00:00|6856.91|6856.41|6860.38|6859.88|6861.28|6860.78|6855.55|6855.05|11776
1766408400000|2025-12-22 13:00:00|6860.63|6860.13|6865.12|6864.62|6865.81|6865.31|6859.56|6859.06|15556
1766412000000|2025-12-22 14:00:00|6865.03|6864.53|6869.15|6868.65|6873.43|6872.93|6858.05|6857.55|146522
1766415600000|2025-12-22 15:00:00|6868.68|6868.18|6867.78|6866.28|6870.38|6869.68|6855.93|6855.23|154123
1766419200000|2025-12-22 16:00:00|6867.73|6866.23|6872.12|6870.62|6876.91|6875.41|6866.76|6865.26|111038
1766422800000|2025-12-22 17:00:00|6879.74|6879.04|6881.85|6881.15|6883.1|6882.4|6873.63|6872.93|75905
1766426400000|2025-12-22 18:00:00|6881.71|6881.01|6874.53|6873.83|6881.71|6881.01|6872.62|6871.92|74703
1766430000000|2025-12-22 19:00:00|6874.23|6873.53|6876.87|6876.17|6879.19|6878.49|6870.92|6870.22|67211
1766433600000|2025-12-22 20:00:00|6876.93|6876.23|6876.66|6875.96|6880.22|6879.52|6874.74|6874.04|164840
1766437200000|2025-12-22 21:00:00|6876.64|6875.94|6877.17|6876.47|6878.94|6878.24|6875.33|6874.63|36432
1766440800000|2025-12-22 22:00:00|6876.84|6876.14|6877.75|6877.05|6878.27|6877.57|6876.84|6876.14|0
1766444400000|2025-12-22 23:00:00|6877.82|6877.12|6877.95|6877.25|6880.77|6880.07|6876.49|6875.79|5207
1766448000000|2025-12-23 00:00:00|6878.2|6877.5|6879.8|6879.1|6879.92|6879.22|6876.67|6875.97|3931
1766451600000|2025-12-23 01:00:00|6879.82|6879.12|6878.48|6877.78|6880.9|6880.2|6876|6875.3|4993
1766455200000|2025-12-23 02:00:00|6878.36|6877.66|6880.43|6879.73|6883.15|6882.45|6878.11|6877.41|4782
1766458800000|2025-12-23 03:00:00|6880.56|6879.86|6877.84|6877.14|6881.58|6880.88|6877.34|6876.64|2777
1766462400000|2025-12-23 04:00:00|6877.59|6876.89|6874.65|6873.95|6878.36|6877.66|6872.3|6871.6|3361
1766466000000|2025-12-23 05:00:00|6874.58|6873.88|6872.95|6872.25|6875.35|6874.65|6872.7|6872|3674
1766469600000|2025-12-23 06:00:00|6872.7|6872|6872.9|6872.2|6874.32|6873.62|6870.45|6869.75|3772
1766473200000|2025-12-23 07:00:00|6873.15|6872.45|6873.48|6872.78|6875.4|6874.7|6871.17|6870.47|3314
1766476800000|2025-12-23 08:00:00|6873.75|6873.05|6877.29|6876.79|6880.42|6879.72|6873.12|6872.42|7397
1766480400000|2025-12-23 09:00:00|6877.04|6876.54|6883.87|6883.37|6884.95|6884.45|6877.04|6876.54|6313
1766484000000|2025-12-23 10:00:00|6883.82|6883.32|6881.14|6880.64|6884.86|6884.36|6879.29|6878.79|5663
1766487600000|2025-12-23 11:00:00|6881.01|6880.51|6878.32|6877.82|6881.68|6881.18|6877.62|6877.12|4314
1766491200000|2025-12-23 12:00:00|6878.07|6877.57|6875.97|6875.47|6879.8|6879.3|6872.1|6871.6|8480
1766494800000|2025-12-23 13:00:00|6875.98|6875.48|6864.2|6863.7|6876.71|6876.21|6861.95|6861.45|27674
1766498400000|2025-12-23 14:00:00|6864.07|6863.57|6884.24|6883.74|6891.63|6891.13|6862.19|6861.69|132416
1766502000000|2025-12-23 15:00:00|6883.4|6882.9|6884.63|6883.13|6894.78|6894.08|6872.39|6871.69|146579
1766505600000|2025-12-23 16:00:00|6884.68|6883.18|6886.67|6885.17|6887.2|6885.7|6881.81|6880.31|85378
1766509200000|2025-12-23 17:00:00|6886.62|6885.12|6898.82|6898.12|6902.04|6901.34|6886.48|6884.98|60721
1766512800000|2025-12-23 18:00:00|6898.93|6898.23|6904.33|6903.63|6906.51|6905.81|6898.85|6898.15|56468
1766516400000|2025-12-23 19:00:00|6904.2|6903.5|6907.7|6907|6908.47|6907.77|6904.2|6903.5|53400
1766520000000|2025-12-23 20:00:00|6907.68|6906.98|6907.01|6906.31|6910.51|6909.81|6904.8|6904.1|149082
1766523600000|2025-12-23 21:00:00|6906.33|6905.63|6904.49|6903.79|6908.28|6907.58|6903.33|6902.63|42913
1766527200000|2025-12-23 22:00:00|6904.2|6903.5|6904.36|6903.66|6904.9|6904.2|6904.2|6903.5|4
1766530800000|2025-12-23 23:00:00|6904.44|6903.74|6903.79|6903.09|6905.12|6904.42|6901.95|6901.25|3933
1766534400000|2025-12-24 00:00:00|6904.17|6903.47|6904.46|6903.76|6906.26|6905.56|6903.27|6902.57|3837
1766538000000|2025-12-24 01:00:00|6904.53|6903.83|6905.45|6904.75|6906.37|6905.67|6901.86|6901.16|3664
1766541600000|2025-12-24 02:00:00|6905.2|6904.5|6903.74|6903.04|6906.11|6905.41|6902.51|6901.81|4105
1766545200000|2025-12-24 03:00:00|6903.86|6903.16|6904.1|6903.4|6905.4|6904.7|6902.27|6901.57|2761
1766548800000|2025-12-24 04:00:00|6903.92|6903.22|6902.25|6901.55|6905.3|6904.6|6902|6901.3|1983
1766552400000|2025-12-24 05:00:00|6902.75|6902.05|6903.45|6902.75|6904.95|6904.25|6901.31|6900.61|3093
1766556000000|2025-12-24 06:00:00|6903.39|6902.69|6903.85|6903.15|6904.33|6903.63|6902.25|6901.55|2066
1766559600000|2025-12-24 07:00:00|6903.73|6903.03|6902.25|6901.55|6904.45|6903.75|6901.26|6900.56|2100
1766563200000|2025-12-24 08:00:00|6902.28|6901.58|6903.54|6903.04|6904.58|6904.08|6902.26|6901.56|3457
1766566800000|2025-12-24 09:00:00|6903.76|6903.26|6905.22|6904.72|6907.78|6907.28|6902.82|6902.32|3265
1766570400000|2025-12-24 10:00:00|6905.08|6904.58|6905.54|6905.04|6906.35|6905.85|6903.57|6903.07|3043
1766574000000|2025-12-24 11:00:00|6905.41|6904.91|6905.75|6905.25|6906.86|6906.36|6904.49|6903.99|2566
1766577600000|2025-12-24 12:00:00|6905.62|6905.12|6908.75|6908.25|6909.72|6909.22|6905.25|6904.75|4286
1766581200000|2025-12-24 13:00:00|6908.5|6908|6910.29|6909.79|6911.35|6910.85|6905.58|6905.08|8115
1766584800000|2025-12-24 14:00:00|6910.27|6909.77|6914.96|6914.46|6916.46|6915.96|6906|6905.5|68602
1766588400000|2025-12-24 15:00:00|6914.82|6914.32|6923.12|6921.62|6924.24|6923.54|6913.84|6913.14|75176
1766592000000|2025-12-24 16:00:00|6923.13|6921.63|6932.37|6930.87|6933.45|6931.95|6922.31|6920.81|80358
1766595600000|2025-12-24 17:00:00|6932.34|6930.84|6932.45|6931.75|6937.57|6936.87|6930.58|6929.88|115513
1766599200000|2025-12-24 18:00:00|6932.37|6931.67|6930.04|6928.54|6932.93|6932.23|6926.17|6925.47|29784
1766703600000|2025-12-25 23:00:00|6931.04|6930.34|6934.17|6933.47|6939.35|6938.65|6930.04|6929.34|5116
1766707200000|2025-12-26 00:00:00|6934.14|6933.44|6937.01|6936.31|6938.68|6937.98|6933.55|6932.85|2710
1766710800000|2025-12-26 01:00:00|6937.08|6936.38|6931.93|6931.23|6938.2|6937.5|6931.35|6930.65|3983
1766714400000|2025-12-26 02:00:00|6931.82|6931.12|6932.48|6931.78|6933.87|6933.17|6930.42|6929.72|2578
1766718000000|2025-12-26 03:00:00|6932.6|6931.9|6930.59|6929.89|6933.65|6932.95|6930.43|6929.73|2025
1766721600000|2025-12-26 04:00:00|6930.47|6929.77|6931.08|6930.38|6931.7|6931|6929.17|6928.47|2201
1766725200000|2025-12-26 05:00:00|6931.04|6930.34|6930.83|6930.13|6932.07|6931.37|6929.74|6929.04|2089
1766728800000|2025-12-26 06:00:00|6930.89|6930.19|6930.19|6929.49|6931.97|6931.27|6929.59|6928.89|2187
1766732400000|2025-12-26 07:00:00|6930.1|6929.4|6927.57|6926.87|6930.52|6929.82|6926.43|6925.73|3260
1766736000000|2025-12-26 08:00:00|6927.07|6926.37|6928.53|6928.03|6929.19|6928.69|6925.22|6924.52|3923
1766739600000|2025-12-26 09:00:00|6928.28|6927.78|6930.03|6929.53|6931.25|6930.75|6928|6927.5|2898
1766743200000|2025-12-26 10:00:00|6930.05|6929.55|6930.78|6930.28|6932.98|6932.48|6929.78|6929.28|2728
1766746800000|2025-12-26 11:00:00|6931.09|6930.59|6928.59|6928.09|6931.8|6931.3|6926.03|6925.53|2777
1766750400000|2025-12-26 12:00:00|6928.66|6928.16|6931.29|6930.79|6932.77|6932.27|6927.59|6927.09|3100
1766754000000|2025-12-26 13:00:00|6931.17|6930.67|6933.49|6932.99|6936.26|6935.76|6930.12|6929.62|11425
1766757600000|2025-12-26 14:00:00|6933.5|6933|6937.16|6936.66|6944.53|6944.03|6930.14|6929.64|91257
1766761200000|2025-12-26 15:00:00|6937.13|6936.63|6938.02|6936.52|6939.13|6938.43|6924.81|6924.11|100859
1766764800000|2025-12-26 16:00:00|6937.99|6936.49|6929.54|6928.04|6939.23|6937.73|6927.41|6925.91|59715
1766768400000|2025-12-26 17:00:00|6929.64|6928.14|6926.68|6925.98|6931.02|6930.32|6922.84|6922.14|56583
1766772000000|2025-12-26 18:00:00|6926.43|6925.73|6931.42|6930.72|6932.21|6931.51|6921.78|6921.08|53442
1766775600000|2025-12-26 19:00:00|6931.3|6930.6|6929.81|6929.11|6933.48|6932.78|6928.53|6927.83|45375
1766779200000|2025-12-26 20:00:00|6930.17|6929.47|6931.87|6931.17|6933.51|6932.81|6928.61|6927.91|102177
1766782800000|2025-12-26 21:00:00|6931.66|6930.96|6928.44|6927.74|6932.76|6932.06|6927.93|6927.23|28280
1766962800000|2025-12-28 23:00:00|6931.94|6931.24|6931.2|6930.5|6934.15|6933.45|6928.49|6927.79|5150
1766966400000|2025-12-29 00:00:00|6930.93|6930.23|6936.21|6935.51|6936.8|6936.1|6928.38|6927.68|5805
1766970000000|2025-12-29 01:00:00|6936.23|6935.53|6926.55|6925.85|6936.52|6935.82|6925.07|6924.37|6132
1766973600000|2025-12-29 02:00:00|6926.54|6925.84|6925.9|6925.2|6927.55|6926.85|6924.44|6923.74|3796
1766977200000|2025-12-29 03:00:00|6926.13|6925.43|6929.15|6928.45|6929.3|6928.6|6924.6|6923.9|3051
1766980800000|2025-12-29 04:00:00|6929.19|6928.49|6928.13|6927.43|6931.28|6930.58|6928.13|6927.43|2587
1766984400000|2025-12-29 05:00:00|6928.15|6927.45|6924.35|6923.65|6928.37|6927.67|6923.6|6922.9|4400
1766988000000|2025-12-29 06:00:00|6924.39|6923.69|6923.78|6923.08|6929.44|6928.74|6923.03|6922.33|4520
1766991600000|2025-12-29 07:00:00|6923.9|6923.2|6921.37|6920.67|6926.09|6925.39|6919.53|6918.83|5297
1766995200000|2025-12-29 08:00:00|6921.36|6920.66|6911.72|6911.22|6921.93|6921.23|6910.03|6909.53|12819
1766998800000|2025-12-29 09:00:00|6911.73|6911.23|6916.54|6916.04|6918.28|6917.78|6911.73|6911.23|9393
1767002400000|2025-12-29 10:00:00|6917.01|6916.51|6915.08|6914.58|6919.28|6918.78|6914.34|6913.84|5277
1767006000000|2025-12-29 11:00:00|6915.07|6914.57|6918.66|6918.16|6919.17|6918.67|6912.54|6912.04|6150
1767009600000|2025-12-29 12:00:00|6918.78|6918.28|6912.38|6911.88|6918.92|6918.42|6909.03|6908.53|9112
1767013200000|2025-12-29 13:00:00|6912.13|6911.63|6904.65|6904.15|6915.59|6915.09|6898.32|6897.82|23621
1767016800000|2025-12-29 14:00:00|6904.78|6904.28|6904.01|6903.51|6920.2|6919.7|6895.03|6894.53|150327
1767020400000|2025-12-29 15:00:00|6903.78|6903.28|6903.01|6901.51|6912.24|6911.54|6896.35|6895.65|145384
1767024000000|2025-12-29 16:00:00|6902.99|6901.49|6898.39|6896.89|6905.96|6904.46|6894.4|6892.9|81577
1767027600000|2025-12-29 17:00:00|6898.44|6896.94|6898.2|6897.5|6900.63|6899.93|6888.58|6887.88|66946
1767031200000|2025-12-29 18:00:00|6898.13|6897.43|6900.44|6899.74|6907.09|6906.39|6895.63|6894.93|60926
1767034800000|2025-12-29 19:00:00|6900.49|6899.79|6911.57|6910.87|6913.05|6912.35|6896.89|6896.19|74238
1767038400000|2025-12-29 20:00:00|6911.68|6910.98|6906.89|6906.19|6914.07|6913.37|6902.2|6901.5|118996
1767042000000|2025-12-29 21:00:00|6906.87|6906.17|6907.39|6906.69|6908.46|6907.76|6903.68|6902.98|30596
1767045600000|2025-12-29 22:00:00|6908.08|6907.38|6908.82|6908.12|6908.82|6908.12|6908.04|6907.34|1
1767049200000|2025-12-29 23:00:00|6908.79|6908.09|6903.17|6902.47|6909.05|6908.35|6902.03|6901.33|4931
1767052800000|2025-12-30 00:00:00|6903.42|6902.72|6901.46|6900.76|6906.7|6906|6901.46|6900.76|3149
1767056400000|2025-12-30 01:00:00|6901.39|6900.69|6905|6904.3|6905|6904.3|6900.6|6899.9|3414
1767060000000|2025-12-30 02:00:00|6905.12|6904.42|6902.41|6901.71|6906.2|6905.5|6900.36|6899.66|3060
1767063600000|2025-12-30 03:00:00|6902.34|6901.64|6906.47|6905.77|6908.2|6907.5|6901.87|6901.17|3214
1767067200000|2025-12-30 04:00:00|6906.52|6905.82|6908.55|6907.85|6909.95|6909.25|6905.28|6904.58|2257
1767070800000|2025-12-30 05:00:00|6908.78|6908.08|6907.95|6907.25|6909.68|6908.98|6903.81|6903.11|2708
1767074400000|2025-12-30 06:00:00|6907.86|6907.16|6903.96|6903.26|6907.86|6907.16|6902|6901.3|3210
1767078000000|2025-12-30 07:00:00|6904.04|6903.34|6898.94|6898.24|6904.04|6903.34|6895.25|6894.55|4731
1767081600000|2025-12-30 08:00:00|6899.19|6898.49|6906.85|6906.35|6907.75|6907.25|6899.05|6898.35|8856
1767085200000|2025-12-30 09:00:00|6906.87|6906.37|6906.34|6905.84|6909.09|6908.59|6904.85|6904.35|6613
1767088800000|2025-12-30 10:00:00|6906.47|6905.97|6903.74|6903.24|6907.93|6907.43|6902.86|6902.36|5994
1767092400000|2025-12-30 11:00:00|6903.72|6903.22|6904.79|6904.29|6905.95|6905.45|6899|6898.5|7518
1767096000000|2025-12-30 12:00:00|6904.97|6904.47|6903.87|6903.37|6907.75|6907.25|6901.5|6901|7773
1767099600000|2025-12-30 13:00:00|6903.91|6903.41|6904.06|6903.56|6907.61|6907.11|6899.78|6899.28|12839
1767103200000|2025-12-30 14:00:00|6904.11|6903.61|6908.64|6908.14|6913.48|6912.98|6896.22|6895.72|108352
1767106800000|2025-12-30 15:00:00|6908.78|6908.28|6913.62|6912.12|6913.62|6912.12|6893.46|6892.76|126741
1767110400000|2025-12-30 16:00:00|6913.59|6912.09|6909.54|6908.04|6920.1|6918.6|6909|6907.5|93205
1767114000000|2025-12-30 17:00:00|6909.53|6908.03|6904.15|6903.45|6909.54|6908.04|6896.61|6895.91|61831
1767117600000|2025-12-30 18:00:00|6903.99|6903.29|6906.15|6905.45|6907.84|6907.14|6900.01|6899.31|47658
1767121200000|2025-12-30 19:00:00|6905.98|6905.28|6903.01|6902.31|6907.4|6906.7|6901.45|6900.75|48275
1767124800000|2025-12-30 20:00:00|6903.37|6902.67|6898.35|6897.65|6906.65|6905.95|6895.4|6894.7|126631
1767128400000|2025-12-30 21:00:00|6897.83|6897.13|6897.81|6897.11|6899.73|6899.03|6895.82|6895.12|35850
1767132000000|2025-12-30 22:00:00|6898.45|6897.75|6898.97|6898.27|6898.97|6898.27|6897.75|6897.05|0
1767135600000|2025-12-30 23:00:00|6898.98|6898.28|6895.66|6894.96|6901.38|6900.68|6892.63|6891.93|4241
1767139200000|2025-12-31 00:00:00|6895.64|6894.94|6887.05|6886.35|6895.95|6895.25|6885.63|6884.93|4647
1767142800000|2025-12-31 01:00:00|6886.89|6886.19|6886.92|6886.22|6888.91|6888.21|6881.68|6880.98|5942
1767146400000|2025-12-31 02:00:00|6886.84|6886.14|6890.54|6889.84|6891.33|6890.63|6885.7|6885|4158
1767150000000|2025-12-31 03:00:00|6890.61|6889.91|6888.7|6888|6892.34|6891.64|6887.15|6886.45|2612
1767153600000|2025-12-31 04:00:00|6888.95|6888.25|6888.03|6887.33|6891.81|6891.11|6887.73|6887.03|1834
1767157200000|2025-12-31 05:00:00|6888.11|6887.41|6883.91|6883.21|6889.76|6889.06|6882.98|6882.28|2291
1767160800000|2025-12-31 06:00:00|6884.16|6883.46|6882.47|6881.77|6884.83|6884.13|6880.39|6879.69|3480
1767164400000|2025-12-31 07:00:00|6882.22|6881.52|6883.88|6883.18|6886.33|6885.63|6879.84|6879.14|3978
1767168000000|2025-12-31 08:00:00|6883.63|6882.93|6876.63|6876.13|6885.5|6884.8|6876.08|6875.58|6148
1767171600000|2025-12-31 09:00:00|6876.5|6876|6878.03|6877.53|6881.57|6881.07|6876.3|6875.8|4829
1767175200000|2025-12-31 10:00:00|6878.28|6877.78|6880.28|6879.78|6881.61|6881.11|6876.2|6875.7|3738
1767178800000|2025-12-31 11:00:00|6880.33|6879.83|6884.13|6883.63|6884.63|6884.13|6879.96|6879.46|3914
1767182400000|2025-12-31 12:00:00|6884.45|6883.95|6889.82|6889.32|6890.38|6889.88|6882.39|6881.89|7513
1767186000000|2025-12-31 13:00:00|6889.69|6889.19|6902.63|6902.13|6904.75|6904.25|6888.62|6888.12|17687
1767189600000|2025-12-31 14:00:00|6902.59|6902.09|6886.55|6886.05|6904.53|6904.03|6878.85|6878.35|110645
1767193200000|2025-12-31 15:00:00|6886.59|6886.09|6879.68|6878.18|6887.3|6886.6|6868.63|6867.93|108963
1767196800000|2025-12-31 16:00:00|6879.73|6878.23|6888.88|6887.38|6889.35|6887.85|6879.55|6878.05|72652
1767200400000|2025-12-31 17:00:00|6888.89|6887.39|6875.57|6874.87|6888.96|6887.46|6873.38|6872.68|58020
1767204000000|2025-12-31 18:00:00|6875.56|6874.86|6886.04|6885.34|6888.24|6887.54|6874.22|6873.52|54990
1767207600000|2025-12-31 19:00:00|6885.84|6885.14|6869.09|6868.39|6889.76|6889.06|6867.65|6866.95|94061
1767211200000|2025-12-31 20:00:00|6869.36|6868.66|6847.2|6846.5|6869.36|6868.66|6845.95|6845.25|269986
1767214800000|2025-12-31 21:00:00|6846.42|6845.72|6847.91|6847.21|6852.44|6851.74|6846.42|6845.72|64308
1767218400000|2025-12-31 22:00:00|6848.59|6847.89|6848.57|6847.07|6848.59|6847.89|6848.57|6847.07|0
1767308400000|2026-01-01 23:00:00|6854.84|6854.14|6858.26|6857.56|6860.44|6859.74|6851.14|6850.44|9617
1767312000000|2026-01-02 00:00:00|6858.32|6857.62|6860.19|6859.49|6860.44|6859.74|6853.27|6852.57|5250
1767315600000|2026-01-02 01:00:00|6860.05|6859.35|6868.27|6867.57|6868.64|6867.94|6859.77|6859.07|8161
1767319200000|2026-01-02 02:00:00|6868.2|6867.5|6874.12|6873.42|6875.19|6874.49|6868.02|6867.32|7265
1767322800000|2026-01-02 03:00:00|6873.87|6873.17|6878.9|6878.2|6878.9|6878.2|6873.25|6872.55|4463
1767326400000|2026-01-02 04:00:00|6878.65|6877.95|6877.13|6876.43|6879.94|6879.24|6876.83|6876.13|5125
1767330000000|2026-01-02 05:00:00|6877.25|6876.55|6879.8|6879.1|6879.8|6879.1|6875.3|6874.6|4343
1767333600000|2026-01-02 06:00:00|6879.83|6879.13|6879.14|6878.44|6881.19|6880.49|6879.13|6878.43|4717
1767337200000|2026-01-02 07:00:00|6879.01|6878.31|6877.11|6876.41|6880.09|6879.39|6875.37|6874.67|5108
1767340800000|2026-01-02 08:00:00|6876.86|6876.16|6886.41|6885.91|6887.74|6887.24|6876.75|6876.05|20894
1767344400000|2026-01-02 09:00:00|6885.91|6885.41|6891.99|6891.49|6893.05|6892.55|6885.65|6885.15|13463
1767348000000|2026-01-02 10:00:00|6892.49|6891.99|6891.04|6890.54|6893.73|6893.23|6885.99|6885.49|9502
1767351600000|2026-01-02 11:00:00|6890.91|6890.41|6888.29|6887.79|6893.36|6892.86|6886.99|6886.49|6975
1767355200000|2026-01-02 12:00:00|6888.33|6887.83|6886.35|6885.85|6888.95|6888.45|6883.24|6882.74|11289
1767358800000|2026-01-02 13:00:00|6886.32|6885.82|6883.3|6882.8|6886.74|6886.24|6880.84|6880.34|15659
1767362400000|2026-01-02 14:00:00|6883.28|6882.78|6888.69|6888.19|6895.35|6894.85|6866.74|6866.24|180157
1767366000000|2026-01-02 15:00:00|6888.16|6887.66|6860.75|6859.25|6895.61|6894.91|6836.67|6835.97|337923
1767369600000|2026-01-02 16:00:00|6860.74|6859.24|6862.26|6860.76|6872.14|6870.64|6847.48|6845.98|224502
1767373200000|2026-01-02 17:00:00|6836.57|6835.87|6838.71|6838.01|6854.71|6854.01|6832.28|6831.58|136867
1767376800000|2026-01-02 18:00:00|6838.55|6837.85|6832.02|6831.32|6844.54|6843.84|6824.16|6823.46|112721
1767380400000|2026-01-02 19:00:00|6831.68|6830.98|6857.49|6856.79|6865.64|6864.94|6829.93|6829.23|137742
1767384000000|2026-01-02 20:00:00|6857.25|6856.55|6857.29|6856.59|6863.5|6862.8|6846.75|6846.05|198033
1767387600000|2026-01-02 21:00:00|6858.04|6857.34|6857.65|6856.95|6862.71|6862.01|6854.96|6854.26|48092
1767391200000|2026-01-02 22:00:00|||||||||13
1767567600000|2026-01-04 23:00:00|6863.37|6862.67|6865.36|6864.66|6867.81|6867.11|6858.31|6857.61|14893
1767571200000|2026-01-05 00:00:00|6865.61|6864.91|6865.86|6865.16|6868.81|6868.11|6861.06|6860.36|10713
1767574800000|2026-01-05 01:00:00|6865.36|6864.66|6866.8|6866.1|6870.31|6869.61|6864.36|6863.66|11673
1767578400000|2026-01-05 02:00:00|6867.05|6866.35|6869.45|6868.75|6871.03|6870.33|6866.36|6865.66|5923
1767582000000|2026-01-05 03:00:00|6869.49|6868.79|6865.63|6864.93|6870.67|6869.97|6865.28|6864.58|4558
1767585600000|2026-01-05 04:00:00|6865.5|6864.8|6869.87|6869.17|6870.62|6869.92|6864.81|6864.11|4529
1767589200000|2026-01-05 05:00:00|6869.81|6869.11|6870.56|6869.86|6870.81|6870.11|6865.76|6865.06|5091
1767592800000|2026-01-05 06:00:00|6870.81|6870.11|6873.39|6872.69|6873.89|6873.19|6864.7|6864|6834
1767596400000|2026-01-05 07:00:00|6873.43|6872.73|6868.06|6867.36|6874.29|6873.59|6864.04|6863.34|6813
1767600000000|2026-01-05 08:00:00|6868.05|6867.35|6874.48|6873.98|6878.92|6878.22|6866.64|6865.94|15692
1767603600000|2026-01-05 09:00:00|6874.36|6873.86|6872.13|6871.63|6878.11|6877.61|6869.72|6869.22|9014
1767607200000|2026-01-05 10:00:00|6872.18|6871.68|6878.47|6877.97|6879.86|6879.36|6871.92|6871.42|8523
1767610800000|2026-01-05 11:00:00|6878.22|6877.72|6880.12|6879.62|6881.71|6881.21|6876.38|6875.88|9337
1767614400000|2026-01-05 12:00:00|6880.62|6880.12|6878.73|6878.23|6883.36|6882.86|6876.07|6875.57|10758
1767618000000|2026-01-05 13:00:00|6879.36|6878.86|6881.08|6880.58|6883.36|6882.86|6870.61|6870.11|19398
1767621600000|2026-01-05 14:00:00|6881.33|6880.83|6897.24|6896.74|6905.52|6905.02|6880.54|6880.04|221919
1767625200000|2026-01-05 15:00:00|6897.02|6896.52|6908.46|6906.96|6915.24|6914.54|6892.77|6892.07|195265
1767628800000|2026-01-05 16:00:00|6908.47|6906.97|6913.96|6912.46|6919.78|6918.28|6905.8|6904.3|123770
1767632400000|2026-01-05 17:00:00|6915.7|6915|6912.52|6911.82|6917.89|6917.19|6908.52|6907.82|99654
1767636000000|2026-01-05 18:00:00|6912.59|6911.89|6912.08|6911.38|6914.9|6914.2|6902.74|6902.04|87205
1767639600000|2026-01-05 19:00:00|6911.88|6911.18|6903.11|6902.41|6913.67|6912.97|6899.34|6898.64|87957
1767643200000|2026-01-05 20:00:00|6903.17|6902.47|6904.13|6903.43|6909.24|6908.54|6898.37|6897.67|200974
1767646800000|2026-01-05 21:00:00|6903.62|6902.92|6901.67|6900.97|6905|6904.3|6900.16|6899.46|35029
1767650400000|2026-01-05 22:00:00|6900.98|6900.28|6902.23|6901.53|6902.43|6901.73|6900.98|6900.28|0
1767654000000|2026-01-05 23:00:00|6902.28|6901.58|6899.86|6899.16|6906.26|6905.56|6899.86|6899.16|6892
1767657600000|2026-01-06 00:00:00|6900.11|6899.41|6899.78|6899.08|6902.98|6902.28|6897.86|6897.16|6159
1767661200000|2026-01-06 01:00:00|6899.65|6898.95|6906.54|6905.84|6907.54|6906.84|6899.07|6898.37|8793
1767664800000|2026-01-06 02:00:00|6906.79|6906.09|6910.06|6909.36|6910.06|6909.36|6904.61|6903.91|5921
1767668400000|2026-01-06 03:00:00|6910.18|6909.48|6909.64|6908.94|6910.52|6909.82|6908.37|6907.67|3734
1767672000000|2026-01-06 04:00:00|6909.69|6908.99|6912.6|6911.9|6913.06|6912.36|6909.39|6908.69|6694
1767675600000|2026-01-06 05:00:00|6912.54|6911.84|6911.77|6911.07|6913.58|6912.88|6910.86|6910.16|3168
1767679200000|2026-01-06 06:00:00|6911.68|6910.98|6916.01|6915.31|6917.74|6917.04|6911.11|6910.41|6251
1767682800000|2026-01-06 07:00:00|6916.03|6915.33|6912.3|6911.6|6916.03|6915.33|6910.57|6909.87|3716
1767686400000|2026-01-06 08:00:00|6912.05|6911.35|6895.2|6894.7|6912.05|6911.35|6889.4|6888.9|20596
1767690000000|2026-01-06 09:00:00|6895.16|6894.66|6897.81|6897.31|6902.74|6902.24|6894.42|6893.92|16154
1767693600000|2026-01-06 10:00:00|6897.75|6897.25|6898.71|6898.21|6900.61|6900.11|6896.84|6896.34|6919
1767697200000|2026-01-06 11:00:00|6898.96|6898.46|6898.5|6898|6901.11|6900.61|6897.69|6897.19|6052
1767700800000|2026-01-06 12:00:00|6898.25|6897.75|6906.6|6906.1|6907.86|6907.36|6898|6897.5|11110
1767704400000|2026-01-06 13:00:00|6906.58|6906.08|6901.87|6901.37|6907.85|6907.35|6897.56|6897.06|18756
1767708000000|2026-01-06 14:00:00|6901.89|6901.39|6928.15|6927.65|6928.9|6928.4|6898.61|6898.11|162440
1767711600000|2026-01-06 15:00:00|6927.67|6927.17|6912.32|6910.82|6934.54|6933.84|6912.23|6910.73|211563
1767715200000|2026-01-06 16:00:00|6912.23|6910.73|6913.93|6912.43|6919.33|6917.83|6907.99|6906.49|149115
1767718800000|2026-01-06 17:00:00|6913.89|6912.39|6936.34|6935.64|6937.82|6937.12|6913.89|6912.39|103757
1767722400000|2026-01-06 18:00:00|6936.41|6935.71|6943.71|6943.01|6943.73|6943.03|6931.74|6931.04|87894
1767726000000|2026-01-06 19:00:00|6943.61|6942.91|6944.48|6943.78|6948.05|6947.35|6942.45|6941.75|74205
1767729600000|2026-01-06 20:00:00|6944.58|6943.88|6944.49|6943.79|6949.22|6948.52|6944.34|6943.64|166062
1767733200000|2026-01-06 21:00:00|6944.45|6943.75|6946.41|6945.71|6947.22|6946.52|6944.13|6943.43|47833
1767736800000|2026-01-06 22:00:00|6946.16|6945.46|6946.97|6946.27|6947.58|6946.88|6946.16|6945.46|200
1767740400000|2026-01-06 23:00:00|6946.94|6946.24|6945.73|6945.03|6950.69|6949.99|6945.14|6944.44|5724
1767744000000|2026-01-07 00:00:00|6945.85|6945.15|6947.28|6946.58|6949.16|6948.46|6945.34|6944.64|5969
1767747600000|2026-01-07 01:00:00|6947.21|6946.51|6947.21|6946.51|6948.47|6947.77|6944.92|6944.22|6493
1767751200000|2026-01-07 02:00:00|6946.96|6946.26|6945.9|6945.2|6949.71|6949.01|6944.78|6944.08|4646
1767754800000|2026-01-07 03:00:00|6946.15|6945.45|6944.95|6944.25|6947.99|6947.29|6944.7|6944|3376
1767758400000|2026-01-07 04:00:00|6945.07|6944.37|6943.85|6943.15|6945.45|6944.75|6942.52|6941.82|4537
1767762000000|2026-01-07 05:00:00|6943.79|6943.09|6942.51|6941.81|6945.72|6945.02|6942.01|6941.31|3926
1767765600000|2026-01-07 06:00:00|6942.97|6942.27|6940.46|6939.76|6945.77|6945.07|6939.88|6939.18|4494
1767769200000|2026-01-07 07:00:00|6940.21|6939.51|6939.66|6938.96|6942.61|6941.91|6939.38|6938.68|3809
1767772800000|2026-01-07 08:00:00|6939.91|6939.21|6937.52|6937.02|6943.88|6943.18|6937.27|6936.77|8633
1767776400000|2026-01-07 09:00:00|6937.77|6937.27|6937.76|6937.26|6938.51|6938.01|6934.45|6933.95|8685
1767780000000|2026-01-07 10:00:00|6937.51|6937.01|6936.92|6936.42|6940.14|6939.64|6934.25|6933.75|7182
1767783600000|2026-01-07 11:00:00|6936.89|6936.39|6941.39|6940.89|6941.39|6940.89|6935.74|6935.24|7108
1767787200000|2026-01-07 12:00:00|6941.44|6940.94|6942.13|6941.63|6943.94|6943.44|6938.26|6937.76|10358
1767790800000|2026-01-07 13:00:00|6941.63|6941.13|6948.23|6947.73|6948.88|6948.38|6939.05|6938.55|20392
1767794400000|2026-01-07 14:00:00|6948.35|6947.85|6951.4|6950.9|6957.71|6957.21|6942.26|6941.76|131403
1767798000000|2026-01-07 15:00:00|6951.53|6951.03|6949.65|6948.15|6954.44|6953.74|6936.01|6935.31|220765
1767801600000|2026-01-07 16:00:00|6949.66|6948.16|6959.42|6957.92|6959.47|6957.97|6946.13|6944.63|124524
1767805200000|2026-01-07 17:00:00|6959.44|6957.94|6955.41|6954.71|6967.04|6966.34|6953.74|6953.04|103273
1767808800000|2026-01-07 18:00:00|6955.42|6954.72|6955.07|6954.37|6958.24|6957.54|6946.28|6945.58|104007
1767812400000|2026-01-07 19:00:00|6954.98|6954.28|6944.18|6943.48|6955.69|6954.99|6940.82|6940.12|107449
1767816000000|2026-01-07 20:00:00|6944.15|6943.45|6922.12|6921.42|6944.79|6944.09|6918.89|6918.19|239279
1767819600000|2026-01-07 21:00:00|6922.11|6921.41|6927.05|6926.35|6927.3|6926.6|6917.83|6917.13|51265
1767823200000|2026-01-07 22:00:00|6927.09|6926.39|6927.54|6926.84|6927.82|6927.12|6925.71|6925.01|0
1767826800000|2026-01-07 23:00:00|6927.26|6926.56|6924.18|6923.48|6929.98|6929.28|6923.13|6922.43|6798
1767830400000|2026-01-08 00:00:00|6924.05|6923.35|6929.2|6928.5|6929.45|6928.75|6921.83|6921.13|5111
1767834000000|2026-01-08 01:00:00|6929.45|6928.75|6928.7|6928|6929.45|6928.75|6923.58|6922.88|6675
1767837600000|2026-01-08 02:00:00|6928.24|6927.54|6917.05|6916.35|6929.45|6928.75|6915.65|6914.95|8635
1767841200000|2026-01-08 03:00:00|6917.16|6916.46|6914.57|6913.87|6918.43|6917.73|6913.55|6912.85|6997
1767844800000|2026-01-08 04:00:00|6914.69|6913.99|6915.32|6914.62|6916.35|6915.65|6912.88|6912.18|3249
1767848400000|2026-01-08 05:00:00|6915.45|6914.75|6906.95|6906.25|6916.2|6915.5|6906.31|6905.61|6130
1767852000000|2026-01-08 06:00:00|6906.85|6906.15|6902.45|6901.75|6907.45|6906.75|6895.17|6894.47|13217
1767855600000|2026-01-08 07:00:00|6902.7|6902|6907.51|6906.81|6918.06|6917.36|6897.45|6896.75|16172
1767859200000|2026-01-08 08:00:00|6907.63|6906.93|6912.17|6911.67|6917.12|6916.62|6907.24|6906.54|11865
1767862800000|2026-01-08 09:00:00|6912.42|6911.92|6909.65|6909.15|6914.93|6914.43|6905.44|6904.94|8894
1767866400000|2026-01-08 10:00:00|6909.83|6909.33|6910.49|6909.99|6910.71|6910.21|6904.25|6903.75|8532
1767870000000|2026-01-08 11:00:00|6910.55|6910.05|6909.34|6908.84|6913.53|6913.03|6905.08|6904.58|13642
1767873600000|2026-01-08 12:00:00|6909.36|6908.86|6909.64|6909.14|6912.4|6911.9|6904.66|6904.16|12006
1767877200000|2026-01-08 13:00:00|6909.39|6908.89|6916.65|6916.15|6920.07|6919.57|6908.13|6907.63|20157
1767880800000|2026-01-08 14:00:00|6916.86|6916.36|6908.38|6907.88|6919.01|6918.51|6899.79|6899.29|195625
1767884400000|2026-01-08 15:00:00|6908.67|6907.97|6920.76|6919.26|6925.83|6925.13|6903.29|6902.59|232663
1767888000000|2026-01-08 16:00:00|6920.78|6919.28|6918.83|6917.33|6922.15|6920.65|6906.69|6905.19|168232
1767891600000|2026-01-08 17:00:00|6918.79|6917.29|6925.78|6925.08|6932.18|6931.48|6916.49|6915.79|101296
1767895200000|2026-01-08 18:00:00|6925.89|6925.19|6914.41|6913.71|6928.27|6927.57|6912.97|6912.27|104451
1767898800000|2026-01-08 19:00:00|6914.16|6913.46|6915.05|6914.35|6919.71|6919.01|6908.43|6907.73|92075
1767902400000|2026-01-08 20:00:00|6914.84|6914.14|6919.44|6918.74|6927.14|6926.44|6913.1|6912.4|165303
1767906000000|2026-01-08 21:00:00|6919.16|6918.46|6929.95|6929.25|6937.26|6936.56|6919.16|6918.46|48556
1767909600000|2026-01-08 22:00:00|6929.48|6928.78|6931.02|6930.32|6932.37|6931.67|6929.48|6928.78|0
1767913200000|2026-01-08 23:00:00|6931.07|6930.37|6923.72|6923.02|6933.6|6932.9|6922.86|6922.16|6208
1767916800000|2026-01-09 00:00:00|6923.85|6923.15|6922.13|6921.43|6928.18|6927.48|6921.88|6921.18|5794
1767920400000|2026-01-09 01:00:00|6922.26|6921.56|6918.04|6917.34|6923.62|6922.92|6914.29|6913.59|7583
1767924000000|2026-01-09 02:00:00|6917.74|6917.04|6923.73|6923.03|6925.32|6924.62|6917.74|6917.04|6249
1767927600000|2026-01-09 03:00:00|6923.6|6922.9|6921.69|6920.99|6924.57|6923.87|6920.4|6919.7|3306
1767931200000|2026-01-09 04:00:00|6921.13|6920.43|6921.82|6921.12|6922.37|6921.67|6917.6|6916.9|3038
1767934800000|2026-01-09 05:00:00|6921.97|6921.27|6923.28|6922.58|6924.25|6923.55|6918.91|6918.21|3408
1767938400000|2026-01-09 06:00:00|6922.91|6922.21|6924.46|6923.76|6926.32|6925.62|6919.71|6919.01|3563
1767942000000|2026-01-09 07:00:00|6924.58|6923.88|6921.47|6920.77|6924.68|6923.98|6916.11|6915.41|4874
1767945600000|2026-01-09 08:00:00|6921.72|6921.02|6918.65|6918.15|6926.5|6925.8|6916.48|6915.98|9358
1767949200000|2026-01-09 09:00:00|6918.52|6918.02|6927.95|6927.45|6928.72|6928.22|6917.2|6916.7|8177
1767952800000|2026-01-09 10:00:00|6927.71|6927.21|6927.44|6926.94|6929.95|6929.45|6926.09|6925.59|5583
1767956400000|2026-01-09 11:00:00|6927.34|6926.84|6928.15|6927.65|6933.95|6933.45|6925.95|6925.45|8059
1767960000000|2026-01-09 12:00:00|6927.9|6927.4|6931.71|6931.21|6932.45|6931.95|6925.52|6925.02|7983
1767963600000|2026-01-09 13:00:00|6932.64|6932.14|6946.65|6946.15|6949.19|6948.69|6929.85|6929.35|38993
1767967200000|2026-01-09 14:00:00|6946.61|6946.11|6939.95|6939.45|6949.55|6949.05|6928.2|6927.7|171635
1767970800000|2026-01-09 15:00:00|6940.2|6939.5|6948.03|6946.53|6960.98|6960.28|6917.49|6916.79|306233
1767974400000|2026-01-09 16:00:00|6948.05|6946.55|6962.85|6961.35|6964.01|6962.51|6948.04|6946.54|166871
1767978000000|2026-01-09 17:00:00|6965.21|6964.51|6965.54|6964.84|6971.1|6970.4|6963.16|6962.46|91881
1767981600000|2026-01-09 18:00:00|6965.65|6964.95|6970.65|6969.95|6975.99|6975.29|6959.81|6959.11|98891
1767985200000|2026-01-09 19:00:00|6970.83|6970.13|6975.65|6974.95|6978.7|6978|6969.83|6969.13|73834
1767988800000|2026-01-09 20:00:00|6975.4|6974.7|6965.13|6964.43|6978.7|6978|6964.63|6963.93|179199
1767992400000|2026-01-09 21:00:00|6964.53|6963.83|6964.75|6964.05|6965.87|6965.17|6962.28|6961.58|63320
1768172400000|2026-01-11 23:00:00|6963.98|6963.28|6960.08|6959.38|6965.11|6964.41|6952.89|6952.19|12097
1768176000000|2026-01-12 00:00:00|6960.58|6959.88|6941.41|6940.71|6961.41|6960.71|6936.27|6935.57|22968
1768179600000|2026-01-12 01:00:00|6941.16|6940.46|6938.63|6937.93|6942.16|6941.46|6928.69|6927.99|24711
1768183200000|2026-01-12 02:00:00|6938.54|6937.84|6931.29|6930.59|6938.83|6938.13|6929.84|6929.14|13194
1768186800000|2026-01-12 03:00:00|6931.54|6930.84|6929.26|6928.56|6934.09|6933.39|6926.19|6925.49|9482
1768190400000|2026-01-12 04:00:00|6929.51|6928.81|6928.04|6927.34|6931.37|6930.67|6925.6|6924.9|6156
1768194000000|2026-01-12 05:00:00|6927.96|6927.26|6924.95|6924.25|6931.32|6930.62|6920.15|6919.45|8193
1768197600000|2026-01-12 06:00:00|6924.99|6924.29|6926.83|6926.13|6929.31|6928.61|6923.92|6923.22|5833
1768201200000|2026-01-12 07:00:00|6926.96|6926.26|6930.06|6929.36|6932.84|6932.14|6926.81|6926.11|8566
1768204800000|2026-01-12 08:00:00|6929.56|6928.86|6915.28|6914.78|6933.46|6932.76|6912.14|6911.64|30754
1768208400000|2026-01-12 09:00:00|6915.03|6914.53|6920.05|6919.55|6921.08|6920.58|6913.58|6913.08|14492
1768212000000|2026-01-12 10:00:00|6920.3|6919.8|6921.04|6920.54|6924.19|6923.69|6917.25|6916.75|10133
1768215600000|2026-01-12 11:00:00|6921.16|6920.66|6923.28|6922.78|6926.78|6926.28|6919.66|6919.16|9791
1768219200000|2026-01-12 12:00:00|6923.15|6922.65|6930.68|6930.18|6932.18|6931.68|6922.61|6922.11|16435
1768222800000|2026-01-12 13:00:00|6930.72|6930.22|6929.04|6928.54|6931.83|6931.33|6926.16|6925.66|21802
1768226400000|2026-01-12 14:00:00|6928.37|6927.87|6961.86|6961.36|6965.3|6964.8|6926.06|6925.56|170882
1768230000000|2026-01-12 15:00:00|6961.95|6961.45|6950.88|6949.38|6967.64|6966.94|6950.88|6949.38|161723
1768233600000|2026-01-12 16:00:00|6950.92|6949.42|6956.8|6955.3|6959.27|6957.77|6949.04|6947.54|92649
1768237200000|2026-01-12 17:00:00|6971.39|6970.69|6972.72|6972.02|6974.08|6973.38|6966.27|6965.57|52652
1768240800000|2026-01-12 18:00:00|6972.86|6972.16|6977.49|6976.79|6979.42|6978.72|6971.84|6971.14|53110
1768244400000|2026-01-12 19:00:00|6977.21|6976.51|6985.48|6984.78|6985.8|6985.1|6974.64|6973.94|61142
1768248000000|2026-01-12 20:00:00|6985.53|6984.83|6976.35|6975.65|6987.28|6986.58|6976.35|6975.65|147382
1768251600000|2026-01-12 21:00:00|6976.22|6975.52|6971.88|6971.18|6980.1|6979.4|6970.2|6969.5|50931
1768255200000|2026-01-12 22:00:00|6973.22|6972.52|6971.85|6971.15|6973.22|6972.52|6971.82|6971.12|0
1768258800000|2026-01-12 23:00:00|6971.88|6971.18|6966.93|6966.23|6974.87|6974.17|6966.68|6965.98|8864
1768262400000|2026-01-13 00:00:00|6966.68|6965.98|6963.51|6962.81|6969.08|6968.38|6963.25|6962.55|8121
1768266000000|2026-01-13 01:00:00|6963.58|6962.88|6968.33|6967.63|6969.58|6968.88|6961.24|6960.54|9728
1768269600000|2026-01-13 02:00:00|6968.29|6967.59|6969.57|6968.87|6971.82|6971.12|6966.2|6965.5|5810
1768273200000|2026-01-13 03:00:00|6969.38|6968.68|6968.18|6967.48|6971.45|6970.75|6966.44|6965.74|3691
1768276800000|2026-01-13 04:00:00|6968.79|6968.09|6971|6970.3|6972.08|6971.38|6967.43|6966.73|2847
1768280400000|2026-01-13 05:00:00|6970.86|6970.16|6972.4|6971.7|6973.08|6972.38|6969|6968.3|3516
1768284000000|2026-01-13 06:00:00|6972.52|6971.82|6972.98|6972.28|6976.68|6975.98|6971.45|6970.75|4265
1768287600000|2026-01-13 07:00:00|6973.23|6972.53|6973.95|6973.25|6975.82|6975.12|6971.18|6970.48|3987
1768291200000|2026-01-13 08:00:00|6973.7|6973|6970.1|6969.6|6973.7|6973|6967.53|6967.03|9065
1768294800000|2026-01-13 09:00:00|6970.6|6970.1|6970.97|6970.47|6974.53|6974.03|6967.55|6967.05|7344
1768298400000|2026-01-13 10:00:00|6970.86|6970.36|6966.84|6966.34|6971.11|6970.61|6964.56|6964.06|6507
1768302000000|2026-01-13 11:00:00|6966.85|6966.35|6971.78|6971.28|6972.03|6971.53|6966.11|6965.61|8297
1768305600000|2026-01-13 12:00:00|6972.21|6971.71|6969.05|6968.55|6973.78|6973.28|6967.46|6966.96|12015
1768309200000|2026-01-13 13:00:00|6968.8|6968.3|6981.99|6981.49|6998.56|6998.06|6967.12|6966.62|71622
1768312800000|2026-01-13 14:00:00|6981.24|6980.74|6968.33|6967.83|6990.03|6989.53|6967.47|6966.97|169778
1768316400000|2026-01-13 15:00:00|6968.24|6967.74|6972.32|6970.82|6972.32|6970.82|6946.63|6945.93|243987
1768320000000|2026-01-13 16:00:00|6972.31|6970.81|6979.36|6977.86|6981.67|6980.17|6958.34|6956.84|156404
1768323600000|2026-01-13 17:00:00|6979.35|6977.85|6953.85|6953.15|6979.4|6977.9|6950.17|6949.47|139068
1768327200000|2026-01-13 18:00:00|6953.81|6953.11|6953.2|6952.5|6962.52|6961.82|6949.31|6948.61|103063
1768330800000|2026-01-13 19:00:00|6953.06|6952.36|6954.9|6954.2|6957.89|6957.19|6946.69|6945.99|98019
1768334400000|2026-01-13 20:00:00|6954.66|6953.96|6962.96|6962.26|6965.21|6964.51|6938.68|6937.98|203058
1768338000000|2026-01-13 21:00:00|6962.82|6962.12|6961.19|6960.49|6965.32|6964.62|6958.92|6958.22|42286
1768341600000|2026-01-13 22:00:00|6959.79|6959.09|6961.03|6960.33|6961.92|6961.22|6959.79|6959.09|0
1768345200000|2026-01-13 23:00:00|6960.91|6960.21|6960.29|6959.59|6964.05|6963.35|6958.65|6957.95|4580
1768348800000|2026-01-14 00:00:00|6960.17|6959.47|6961.98|6961.28|6964.29|6963.59|6958.91|6958.21|6190
1768352400000|2026-01-14 01:00:00|6961.94|6961.24|6955.26|6954.56|6963.01|6962.31|6953.65|6952.95|6769
1768356000000|2026-01-14 02:00:00|6955.01|6954.31|6956.96|6956.26|6957.8|6957.1|6953.07|6952.37|4646
1768359600000|2026-01-14 03:00:00|6957.06|6956.36|6961.01|6960.31|6962.05|6961.35|6956.65|6955.95|3986
1768363200000|2026-01-14 04:00:00|6961.02|6960.32|6953.3|6952.6|6961.76|6961.06|6950.91|6950.21|4554
1768366800000|2026-01-14 05:00:00|6951.92|6951.22|6948.26|6947.56|6953.78|6953.08|6947.32|6946.62|5711
1768370400000|2026-01-14 06:00:00|6948.35|6947.65|6951.07|6950.37|6951.07|6950.37|6945.51|6944.81|7966
1768374000000|2026-01-14 07:00:00|6951.32|6950.62|6951.16|6950.46|6953.28|6952.58|6948.25|6947.55|4839
1768377600000|2026-01-14 08:00:00|6950.91|6950.21|6952.48|6951.98|6955.16|6954.46|6948.04|6947.54|9117
1768381200000|2026-01-14 09:00:00|6951.96|6951.46|6952.79|6952.29|6956.7|6956.2|6949.06|6948.56|7681
1768384800000|2026-01-14 10:00:00|6952.86|6952.36|6934.35|6933.85|6952.94|6952.44|6929.23|6928.73|24607
1768388400000|2026-01-14 11:00:00|6934.23|6933.73|6935.1|6934.6|6940.22|6939.72|6929.23|6928.73|15437
1768392000000|2026-01-14 12:00:00|6935.48|6934.98|6937.99|6937.49|6943.48|6942.98|6925.89|6925.39|18814
1768395600000|2026-01-14 13:00:00|6937.74|6937.24|6933.38|6932.88|6942.36|6941.86|6928.98|6928.48|29146
1768399200000|2026-01-14 14:00:00|6933.25|6932.75|6911.62|6911.12|6941.73|6941.23|6911.5|6911|208912
1768402800000|2026-01-14 15:00:00|6911.85|6911.35|6909.74|6908.24|6932.65|6931.95|6889.38|6888.68|326645
1768406400000|2026-01-14 16:00:00|6909.76|6908.26|6905.36|6903.86|6926.39|6924.89|6900.88|6899.38|205864
1768410000000|2026-01-14 17:00:00|6889.88|6889.18|6890.6|6889.9|6899.78|6899.08|6886.37|6885.67|142629
1768413600000|2026-01-14 18:00:00|6890.54|6889.84|6905.76|6905.06|6907.29|6906.59|6886.55|6885.85|131955
1768417200000|2026-01-14 19:00:00|6905.89|6905.19|6905.75|6905.05|6911.26|6910.56|6900.94|6900.24|105074
1768420800000|2026-01-14 20:00:00|6905.69|6904.99|6929.35|6928.65|6929.85|6929.15|6898.02|6897.32|329865
1768424400000|2026-01-14 21:00:00|6929.17|6928.47|6921.1|6920.4|6931.94|6931.24|6906.56|6905.86|70473
1768428000000|2026-01-14 22:00:00|6921.94|6921.24|6921.92|6921.22|6922.67|6921.97|6920.54|6919.84|0
1768431600000|2026-01-14 23:00:00|6918.17|6917.47|6922.21|6921.51|6923.3|6922.6|6910.73|6910.03|9453
1768435200000|2026-01-15 00:00:00|6922.08|6921.38|6920.67|6919.97|6922.55|6921.85|6916.92|6916.22|6043
1768438800000|2026-01-15 01:00:00|6920.55|6919.85|6926.14|6925.44|6927.38|6926.68|6914.78|6914.08|11349
1768442400000|2026-01-15 02:00:00|6926.39|6925.69|6921.57|6920.87|6927.04|6926.34|6920.14|6919.44|4510
1768446000000|2026-01-15 03:00:00|6921.69|6920.99|6920.2|6919.5|6924.78|6924.08|6918.75|6918.05|5029
1768449600000|2026-01-15 04:00:00|6920.08|6919.38|6920.45|6919.75|6923.53|6922.83|6917.76|6917.06|4467
1768453200000|2026-01-15 05:00:00|6920.33|6919.63|6926.81|6926.11|6931.41|6930.71|6920.03|6919.33|8959
1768456800000|2026-01-15 06:00:00|6926.56|6925.86|6936.84|6936.14|6940.31|6939.61|6924.72|6924.02|13227
1768460400000|2026-01-15 07:00:00|6936.47|6935.77|6934.85|6934.15|6938.43|6937.73|6931.85|6931.15|8337
1768464000000|2026-01-15 08:00:00|6935.05|6934.35|6940.35|6939.85|6943.05|6942.35|6930.99|6930.29|14501
1768467600000|2026-01-15 09:00:00|6940.1|6939.6|6951.29|6950.79|6955.28|6954.78|6939.78|6939.28|16552
1768471200000|2026-01-15 10:00:00|6951.16|6950.66|6952.24|6951.74|6954.28|6953.78|6949.71|6949.21|10015
1768474800000|2026-01-15 11:00:00|6952.49|6951.99|6954.03|6953.53|6956.04|6955.54|6951.67|6951.17|10981
1768478400000|2026-01-15 12:00:00|6953.53|6953.03|6955.54|6955.04|6956.04|6955.54|6949.7|6949.2|16837
1768482000000|2026-01-15 13:00:00|6955.41|6954.91|6960.9|6960.4|6964.53|6964.03|6952.35|6951.85|30657
1768485600000|2026-01-15 14:00:00|6961.15|6960.65|6961.77|6961.27|6974.21|6973.71|6956.85|6956.35|188874
1768489200000|2026-01-15 15:00:00|6961.84|6961.34|6970.18|6968.68|6974.49|6973.79|6955.63|6954.93|211752
1768492800000|2026-01-15 16:00:00|6970.17|6968.67|6971.76|6970.26|6974.87|6973.37|6967.13|6965.63|108851
1768496400000|2026-01-15 17:00:00|6975.59|6974.89|6964.77|6964.07|6980.21|6979.51|6963.43|6962.73|92196
1768500000000|2026-01-15 18:00:00|6964.92|6964.22|6972.34|6971.64|6978.37|6977.67|6963.43|6962.73|68455
1768503600000|2026-01-15 19:00:00|6972.39|6971.69|6953.45|6952.75|6972.39|6971.69|6950.36|6949.66|135766
1768507200000|2026-01-15 20:00:00|6953.36|6952.66|6947.16|6946.46|6955.19|6954.49|6937.3|6936.6|215773
1768510800000|2026-01-15 21:00:00|6946.67|6945.97|6945.11|6944.41|6948.22|6947.52|6942.69|6941.99|40978
1768514400000|2026-01-15 22:00:00|6945.03|6944.33|6946.69|6945.99|6948.08|6947.38|6945.03|6944.33|0
1768518000000|2026-01-15 23:00:00|6948.94|6948.24|6953.4|6952.7|6955.6|6954.9|6946.91|6946.21|6895
1768521600000|2026-01-16 00:00:00|6953.64|6952.94|6956.9|6956.2|6957.39|6956.69|6951.79|6951.09|4384
1768525200000|2026-01-16 01:00:00|6957.15|6956.45|6958.44|6957.74|6960.19|6959.49|6953.31|6952.61|8089
1768528800000|2026-01-16 02:00:00|6958.19|6957.49|6961.1|6960.4|6962.77|6962.07|6956.59|6955.89|5420
1768532400000|2026-01-16 03:00:00|6961.22|6960.52|6963.03|6962.33|6964.7|6964|6960.54|6959.84|4020
1768536000000|2026-01-16 04:00:00|6963.28|6962.58|6967.81|6967.11|6967.94|6967.24|6962.35|6961.65|4136
1768539600000|2026-01-16 05:00:00|6967.55|6966.85|6965.48|6964.78|6968.94|6968.24|6964.7|6964|3473
1768543200000|2026-01-16 06:00:00|6965.77|6965.07|6968.23|6967.53|6968.41|6967.71|6964.07|6963.37|3272
1768546800000|2026-01-16 07:00:00|6968.48|6967.78|6967.27|6966.57|6970.44|6969.74|6964.17|6963.47|4253
1768550400000|2026-01-16 08:00:00|6967.77|6967.07|6964.5|6964|6971.94|6971.24|6960.51|6960.01|10636
1768554000000|2026-01-16 09:00:00|6964.3|6963.8|6962.76|6962.26|6968.58|6968.08|6962.51|6962.01|8156
1768557600000|2026-01-16 10:00:00|6962.27|6961.77|6965.39|6964.89|6968.19|6967.69|6962.02|6961.52|7717
1768561200000|2026-01-16 11:00:00|6965.64|6965.14|6957.14|6956.64|6968.39|6967.89|6956.14|6955.64|12263
1768564800000|2026-01-16 12:00:00|6956.26|6955.76|6956.39|6955.89|6961.89|6961.39|6952.08|6951.58|15498
1768568400000|2026-01-16 13:00:00|6956.38|6955.88|6955.39|6954.89|6959.63|6959.13|6952.89|6952.39|21416
1768572000000|2026-01-16 14:00:00|6955.33|6954.83|6944.31|6943.81|6966.39|6965.89|6943.58|6943.08|184314
1768575600000|2026-01-16 15:00:00|6944.3|6943.8|6950.99|6949.49|6952.77|6952.07|6925.51|6924.81|250721
1768579200000|2026-01-16 16:00:00|6950.96|6949.46|6959.27|6957.77|6965.87|6964.37|6948.64|6947.14|165979
1768582800000|2026-01-16 17:00:00|6950.8|6950.1|6944.07|6943.37|6954.75|6954.05|6943.82|6943.12|78588
1768586400000|2026-01-16 18:00:00|6944.17|6943.47|6951.34|6950.64|6957.05|6956.35|6942.24|6941.54|62878
1768590000000|2026-01-16 19:00:00|6951.28|6950.58|6951|6950.3|6961.77|6961.07|6943.99|6943.29|110788
1768593600000|2026-01-16 20:00:00|6951.11|6950.41|6940.27|6939.57|6953.5|6952.8|6939.13|6938.43|188258
1768597200000|2026-01-16 21:00:00|6940.04|6939.34|6941.41|6940.71|6943.69|6942.99|6936.77|6936.07|46785
1768777200000|2026-01-18 23:00:00|6888.41|6887.71|6896.69|6895.99|6898.32|6897.62|6879.16|6878.46|28956
1768780800000|2026-01-19 00:00:00|6896.57|6895.87|6886.16|6885.46|6897.23|6896.53|6878.59|6877.89|18030
1768784400000|2026-01-19 01:00:00|6886.23|6885.53|6879.5|6878.8|6889.91|6889.21|6877.79|6877.09|13608
1768788000000|2026-01-19 02:00:00|6879.75|6879.05|6885.84|6885.14|6886.21|6885.51|6879.75|6879.05|7399
1768791600000|2026-01-19 03:00:00|6885.88|6885.18|6880.51|6879.81|6886.5|6885.8|6877.99|6877.29|6051
1768795200000|2026-01-19 04:00:00|6880.64|6879.94|6878.76|6878.06|6882|6881.3|6877.87|6877.17|4674
1768798800000|2026-01-19 05:00:00|6878.77|6878.07|6880.39|6879.69|6883.96|6883.26|6876.16|6875.46|5942
1768802400000|2026-01-19 06:00:00|6880.44|6879.74|6879.42|6878.72|6885.25|6884.55|6879.03|6878.33|5382
1768806000000|2026-01-19 07:00:00|6879.29|6878.59|6871.76|6871.06|6880.54|6879.84|6867.77|6867.07|14818
1768809600000|2026-01-19 08:00:00|6872.01|6871.31|6884.52|6883.82|6887.82|6887.12|6871.76|6871.06|17993
1768813200000|2026-01-19 09:00:00|6884.53|6883.83|6857.95|6857.25|6885.54|6884.84|6853.82|6853.12|27232
1768816800000|2026-01-19 10:00:00|6857.88|6857.18|6856.72|6856.02|6866.84|6866.14|6855.16|6854.46|14413
1768820400000|2026-01-19 11:00:00|6856.84|6856.14|6862.01|6861.31|6863.9|6863.2|6855.23|6854.53|12129
1768824000000|2026-01-19 12:00:00|6861.76|6861.06|6869.06|6868.36|6873.27|6872.57|6858.39|6857.69|14213
1768827600000|2026-01-19 13:00:00|6868.81|6868.11|6866.18|6865.48|6870.99|6870.29|6859.88|6859.18|16980
1768831200000|2026-01-19 14:00:00|6866.22|6865.52|6862.95|6862.45|6870.52|6869.82|6851.2|6850.7|34019
1768834800000|2026-01-19 15:00:00|6863.01|6862.51|6865.39|6864.89|6867.4|6866.9|6858.6|6858.1|25417
1768838400000|2026-01-19 16:00:00|6865.52|6865.02|6873.12|6872.62|6875.26|6874.76|6863.48|6862.98|25540
1768842000000|2026-01-19 17:00:00|6872.87|6872.37|6876.39|6875.89|6880.02|6879.52|6871.35|6870.85|11241
1768845600000|2026-01-19 18:00:00|6876.86|6875.36|6876.76|6875.26|6876.91|6875.41|6874.96|6873.46|2
1768849200000|2026-01-19 19:00:00|6875.8|6874.3|6876.76|6875.26|6878.66|6877.16|6875.8|6874.3|0
1768852800000|2026-01-19 20:00:00|6875.8|6874.3|6874.99|6873.49|6877.23|6875.73|6874.06|6872.56|0
1768863600000|2026-01-19 23:00:00|6877.28|6876.58|6871.43|6870.73|6880.7|6880|6869.99|6869.29|6247
1768867200000|2026-01-20 00:00:00|6871.68|6870.98|6868.48|6867.78|6874.34|6873.64|6860.41|6859.71|12903
1768870800000|2026-01-20 01:00:00|6868.98|6868.28|6876.01|6875.31|6878.42|6877.72|6868.32|6867.62|9498
1768874400000|2026-01-20 02:00:00|6876.14|6875.44|6877.4|6876.7|6879.29|6878.59|6869.47|6868.77|8765
1768878000000|2026-01-20 03:00:00|6877.47|6876.77|6876.26|6875.56|6879.12|6878.42|6875.43|6874.73|4240
1768881600000|2026-01-20 04:00:00|6876.19|6875.49|6869.34|6868.64|6876.87|6876.17|6867.5|6866.8|4904
1768885200000|2026-01-20 05:00:00|6869.36|6868.66|6870.4|6869.7|6874.77|6874.07|6867.2|6866.5|7305
1768888800000|2026-01-20 06:00:00|6870.15|6869.45|6853.72|6853.02|6871.36|6870.66|6844.58|6843.88|22103
1768892400000|2026-01-20 07:00:00|6853.85|6853.15|6848.07|6847.37|6855.35|6854.65|6843.88|6843.18|15378
1768896000000|2026-01-20 08:00:00|6847.94|6847.24|6830.41|6829.71|6849.47|6848.77|6823.09|6822.39|39358
1768899600000|2026-01-20 09:00:00|6830.29|6829.59|6818.36|6817.66|6834.43|6833.73|6812.75|6812.05|36365
1768903200000|2026-01-20 10:00:00|6818.11|6817.41|6827.97|6827.27|6834.03|6833.33|6813.43|6812.73|22385
1768906800000|2026-01-20 11:00:00|6827.84|6827.14|6835.41|6834.71|6840.33|6839.63|6827.8|6827.1|22800
1768910400000|2026-01-20 12:00:00|6835.33|6834.63|6846.38|6845.68|6852.66|6851.96|6831.81|6831.11|36070
1768914000000|2026-01-20 13:00:00|6846.51|6845.81|6833.13|6832.43|6851.06|6850.36|6827.12|6826.42|67926
1768917600000|2026-01-20 14:00:00|6833.38|6832.68|6845.73|6845.23|6856.37|6855.87|6830.77|6830.07|273296
1768921200000|2026-01-20 15:00:00|6846.26|6845.76|6862.73|6862.23|6871.93|6871.43|6833.28|6832.78|286062
1768924800000|2026-01-20 16:00:00|6862.54|6862.04|6860.6|6860.1|6869.62|6869.12|6847.52|6847.02|208530
1768928400000|2026-01-20 17:00:00|6860.55|6860.05|6834.32|6833.82|6862.99|6862.49|6828.26|6827.76|198272
1768932000000|2026-01-20 18:00:00|6834.37|6833.87|6811.23|6810.73|6838.79|6838.29|6804.23|6803.73|170884
1768935600000|2026-01-20 19:00:00|6811.22|6810.72|6802.18|6801.68|6816.73|6816.23|6796.75|6796.25|170910
1768939200000|2026-01-20 20:00:00|6802.32|6801.82|6799.13|6798.63|6804.97|6804.47|6789.48|6788.98|318218
1768942800000|2026-01-20 21:00:00|6799|6798.5|6804.34|6802.84|6807.21|6806.51|6795.65|6794.95|62887
1768946400000|2026-01-20 22:00:00|6804.43|6802.93|6806.37|6804.87|6807.15|6805.65|6804.2|6802.7|0
1768950000000|2026-01-20 23:00:00|6806.32|6805.62|6799.29|6798.59|6811.03|6810.33|6796.6|6795.9|12412
1768953600000|2026-01-21 00:00:00|6799.42|6798.72|6811.37|6810.67|6812.77|6812.07|6799.42|6798.72|10536
1768957200000|2026-01-21 01:00:00|6811.62|6810.92|6816.09|6815.39|6818.98|6818.28|6811.27|6810.57|12177
1768960800000|2026-01-21 02:00:00|6816.1|6815.4|6811.98|6811.28|6817.04|6816.34|6809.86|6809.16|8442
1768964400000|2026-01-21 03:00:00|6812.23|6811.53|6816.28|6815.58|6822.12|6821.42|6812.1|6811.4|12255
1768968000000|2026-01-21 04:00:00|6816.15|6815.45|6816.39|6815.69|6819.25|6818.55|6813.21|6812.51|7081
1768971600000|2026-01-21 05:00:00|6816.42|6815.72|6819.87|6819.17|6821.39|6820.69|6813.87|6813.17|7522
1768975200000|2026-01-21 06:00:00|6819.74|6819.04|6814.35|6813.65|6822.6|6821.9|6814.35|6813.65|9116
1768978800000|2026-01-21 07:00:00|6814.36|6813.66|6820.19|6819.49|6824.6|6823.9|6814.11|6813.41|11727
1768982400000|2026-01-21 08:00:00|6819.94|6819.24|6820.01|6819.31|6824.12|6823.42|6816.14|6815.44|19682
1768986000000|2026-01-21 09:00:00|6820.11|6819.41|6804.35|6803.65|6822.61|6821.91|6803.9|6803.2|18499
1768989600000|2026-01-21 10:00:00|6804.14|6803.44|6809.68|6808.98|6816.47|6815.77|6802.19|6801.49|14487
1768993200000|2026-01-21 11:00:00|6809.54|6808.84|6787.17|6786.47|6810.02|6809.32|6786.26|6785.56|22149
1768996800000|2026-01-21 12:00:00|6788.42|6787.72|6793.08|6792.38|6796.18|6795.48|6781.89|6781.19|29821
1769000400000|2026-01-21 13:00:00|6793.2|6792.5|6792.19|6791.49|6799.44|6798.74|6783.26|6782.56|41285
1769004000000|2026-01-21 14:00:00|6791.19|6790.49|6848.93|6848.43|6850.45|6849.95|6789.33|6788.63|283455
1769007600000|2026-01-21 15:00:00|6848.88|6848.38|6870.95|6870.45|6874.83|6874.33|6840.1|6839.6|249551
1769011200000|2026-01-21 16:00:00|6871.06|6870.56|6823.82|6823.32|6872.55|6872.05|6822.44|6821.94|252990
1769014800000|2026-01-21 17:00:00|6824.23|6823.73|6829.64|6829.14|6833.19|6832.69|6804.93|6804.43|239970
1769018400000|2026-01-21 18:00:00|6829.7|6829.2|6833.63|6833.13|6838.32|6837.82|6809.58|6809.08|151960
1769022000000|2026-01-21 19:00:00|6833.7|6833.2|6908.41|6907.91|6910.4|6909.9|6822.13|6821.63|345532
1769025600000|2026-01-21 20:00:00|6908.42|6907.92|6877.9|6877.4|6911.03|6910.53|6870.25|6869.75|328016
1769029200000|2026-01-21 21:00:00|6877.79|6877.29|6882.57|6881.07|6886.52|6885.82|6876.93|6876.23|43579
1769032800000|2026-01-21 22:00:00|6881.65|6880.15|6886.23|6884.73|6887.38|6885.88|6881.24|6879.74|0
1769036400000|2026-01-21 23:00:00|6886.77|6886.07|6891.93|6891.23|6896.01|6895.31|6886.77|6886.07|8383
1769040000000|2026-01-22 00:00:00|6892.68|6891.98|6894.25|6893.55|6897.23|6896.53|6889.37|6888.67|7979
1769043600000|2026-01-22 01:00:00|6894.5|6893.8|6900.9|6900.2|6901.53|6900.83|6893.11|6892.41|9703
1769047200000|2026-01-22 02:00:00|6900.78|6900.08|6897.06|6896.36|6902.38|6901.68|6896.14|6895.44|6805
1769050800000|2026-01-22 03:00:00|6897.18|6896.48|6899.73|6899.03|6901.29|6900.59|6897.18|6896.48|5691
1769054400000|2026-01-22 04:00:00|6899.81|6899.11|6897.28|6896.58|6900.06|6899.36|6895.73|6895.03|5340
1769058000000|2026-01-22 05:00:00|6897.13|6896.43|6887.87|6887.17|6897.69|6896.99|6887.47|6886.77|6341
1769061600000|2026-01-22 06:00:00|6887.88|6887.18|6889.36|6888.66|6891.29|6890.59|6878.98|6878.28|10906
1769065200000|2026-01-22 07:00:00|6889.79|6889.09|6897.77|6897.07|6899.74|6899.04|6882.8|6882.1|10403
1769068800000|2026-01-22 08:00:00|6897.27|6896.57|6914.63|6913.93|6919.68|6918.98|6896.85|6896.15|27265
1769072400000|2026-01-22 09:00:00|6914.88|6914.18|6920.43|6919.73|6923.81|6923.11|6913.7|6913|15333
1769076000000|2026-01-22 10:00:00|6920.48|6919.78|6918.62|6917.92|6921.41|6920.71|6914.11|6913.41|15552
1769079600000|2026-01-22 11:00:00|6918.75|6918.05|6912.69|6911.99|6922.7|6922|6911.47|6910.77|17366
1769083200000|2026-01-22 12:00:00|6912.19|6911.49|6915.36|6914.66|6916.63|6915.93|6909.31|6908.61|16050
1769086800000|2026-01-22 13:00:00|6915.24|6914.54|6924.86|6924.16|6925.78|6925.08|6912.62|6911.92|30395
1769090400000|2026-01-22 14:00:00|6924.87|6924.17|6902.87|6902.37|6931.02|6930.52|6897.75|6897.25|198877
1769094000000|2026-01-22 15:00:00|6902.81|6902.31|6910.26|6909.76|6919.18|6918.68|6893.12|6892.62|216058
1769097600000|2026-01-22 16:00:00|6910.05|6909.55|6921.18|6920.68|6928.76|6928.26|6909.67|6909.17|124207
1769101200000|2026-01-22 17:00:00|6921.15|6920.65|6933.38|6932.88|6934.56|6934.06|6917.97|6917.47|101600
1769104800000|2026-01-22 18:00:00|6933.37|6932.87|6924.56|6924.06|6934.83|6934.33|6922.49|6921.99|82516
1769108400000|2026-01-22 19:00:00|6924.42|6923.92|6911.94|6911.44|6933.13|6932.63|6911.42|6910.92|88297
1769112000000|2026-01-22 20:00:00|6911.9|6911.4|6913.69|6913.19|6918.66|6918.16|6899.66|6899.16|227132
1769115600000|2026-01-22 21:00:00|6913.07|6912.57|6907|6905.5|6915.06|6914.36|6902.83|6902.13|44534
1769119200000|2026-01-22 22:00:00|6907.02|6905.52|6908.03|6906.53|6909.95|6908.45|6906.01|6904.51|10
1769122800000|2026-01-22 23:00:00|6907.34|6906.64|6909.5|6908.8|6911.89|6911.19|6902.21|6901.51|9485
1769126400000|2026-01-23 00:00:00|6909.25|6908.55|6917.53|6916.83|6917.63|6916.93|6905.68|6904.98|6721
1769130000000|2026-01-23 01:00:00|6917.61|6916.91|6924.59|6923.89|6924.69|6923.99|6917.25|6916.55|13205
1769133600000|2026-01-23 02:00:00|6924.66|6923.96|6919.76|6919.06|6925.02|6924.32|6919.16|6918.46|5167
1769137200000|2026-01-23 03:00:00|6919.82|6919.12|6924.07|6923.37|6926.95|6926.25|6919.82|6919.12|5244
1769140800000|2026-01-23 04:00:00|6924.08|6923.38|6925.93|6925.23|6927.04|6926.34|6922.62|6921.92|4488
1769144400000|2026-01-23 05:00:00|6925.87|6925.17|6929.45|6928.75|6929.91|6929.21|6924.57|6923.87|3227
1769148000000|2026-01-23 06:00:00|6929.2|6928.5|6926.3|6925.6|6932.25|6931.55|6925.98|6925.28|4427
1769151600000|2026-01-23 07:00:00|6926.05|6925.35|6923.53|6922.83|6929.21|6928.51|6921.75|6921.05|6360
1769155200000|2026-01-23 08:00:00|6923.57|6922.87|6907.25|6906.55|6923.9|6923.2|6904.12|6903.42|18347
1769158800000|2026-01-23 09:00:00|6907.37|6906.67|6898.68|6897.98|6911.76|6911.06|6894.47|6893.77|20535
1769162400000|2026-01-23 10:00:00|6898.43|6897.73|6899.16|6898.46|6900.65|6899.95|6894.89|6894.19|11295
1769166000000|2026-01-23 11:00:00|6898.91|6898.21|6902.67|6901.97|6912.93|6912.23|6898.91|6898.21|24281
1769169600000|2026-01-23 12:00:00|6902.92|6902.22|6909.47|6908.77|6911.05|6910.35|6899.9|6899.2|14285
1769173200000|2026-01-23 13:00:00|6909.56|6908.86|6897.05|6896.35|6909.56|6908.86|6894.75|6894.05|20123
1769176800000|2026-01-23 14:00:00|6896.93|6896.23|6912.1|6911.6|6912.1|6911.6|6893.56|6892.86|136577
1769180400000|2026-01-23 15:00:00|6911.74|6911.24|6928.48|6927.98|6930.55|6930.05|6907.22|6906.72|170377
1769184000000|2026-01-23 16:00:00|6928.34|6927.84|6920.94|6920.44|6933.3|6932.8|6917.48|6916.98|135367
1769187600000|2026-01-23 17:00:00|6920.81|6920.31|6902.91|6902.41|6927.22|6926.72|6900.71|6900.21|136784
1769191200000|2026-01-23 18:00:00|6903.2|6902.7|6912.74|6912.24|6916.32|6915.82|6901.88|6901.38|107119
1769194800000|2026-01-23 19:00:00|6912.69|6912.19|6918.86|6918.36|6925.35|6924.85|6912.54|6912.04|87604
1769198400000|2026-01-23 20:00:00|6918.61|6918.11|6915.02|6914.52|6919.21|6918.71|6908.06|6907.56|180633
1769202000000|2026-01-23 21:00:00|6915.18|6914.48|6903.78|6902.28|6915.56|6914.86|6901.86|6901.16|50505
1769382000000|2026-01-25 23:00:00|6853.48|6852.78|6883.54|6882.84|6885.52|6884.82|6849.93|6849.23|21371
1769385600000|2026-01-26 00:00:00|6883.68|6882.98|6889.33|6888.63|6894.33|6893.63|6881.44|6880.74|14336
1769389200000|2026-01-26 01:00:00|6889.35|6888.65|6899.61|6898.91|6903.34|6902.64|6887.1|6886.4|14726
1769392800000|2026-01-26 02:00:00|6899.86|6899.16|6893.36|6892.66|6902.76|6902.06|6890.33|6889.63|8131
1769396400000|2026-01-26 03:00:00|6893.74|6893.04|6896.89|6896.19|6902.2|6901.5|6893.35|6892.65|7173
1769400000000|2026-01-26 04:00:00|6897.01|6896.31|6897.23|6896.53|6901.73|6901.03|6894.5|6893.8|4641
1769403600000|2026-01-26 05:00:00|6897.24|6896.54|6903.17|6902.47|6904.07|6903.37|6895.08|6894.38|4682
1769407200000|2026-01-26 06:00:00|6903.29|6902.59|6903.83|6903.13|6909.2|6908.5|6902.64|6901.94|6394
1769410800000|2026-01-26 07:00:00|6903.71|6903.01|6910.92|6910.22|6912.59|6911.89|6903.43|6902.73|7213
1769414400000|2026-01-26 08:00:00|6911.17|6910.47|6917.89|6917.19|6919.14|6918.44|6911.01|6910.31|11066
1769418000000|2026-01-26 09:00:00|6917.77|6917.07|6898.4|6897.7|6920.52|6919.82|6891.99|6891.29|18961
1769421600000|2026-01-26 10:00:00|6898.02|6897.32|6904.58|6903.88|6908.83|6908.13|6897.41|6896.71|10038
1769425200000|2026-01-26 11:00:00|6904.83|6904.13|6906.98|6906.28|6907.23|6906.53|6902.1|6901.4|6828
1769428800000|2026-01-26 12:00:00|6906.99|6906.29|6910.9|6910.2|6915.12|6914.42|6906.99|6906.29|12182
1769432400000|2026-01-26 13:00:00|6911.15|6910.45|6921.33|6920.63|6922.76|6922.06|6907.35|6906.65|18571
1769436000000|2026-01-26 14:00:00|6921.34|6920.64|6946.62|6946.12|6950.34|6949.84|6920.88|6920.18|147662
1769439600000|2026-01-26 15:00:00|6946.49|6945.99|6953.31|6952.81|6958.14|6957.64|6940.77|6940.27|157859
1769443200000|2026-01-26 16:00:00|6953.54|6953.04|6954.89|6954.39|6957.7|6957.2|6945.96|6945.46|105489
1769446800000|2026-01-26 17:00:00|6954.93|6954.43|6956.25|6955.75|6960.94|6960.44|6953.95|6953.45|68922
1769450400000|2026-01-26 18:00:00|6956.28|6955.78|6959.37|6958.87|6965.06|6964.56|6952.98|6952.48|78040
1769454000000|2026-01-26 19:00:00|6959.42|6958.92|6959.38|6958.88|6963.21|6962.71|6957.9|6957.4|65261
1769457600000|2026-01-26 20:00:00|6959.46|6958.96|6950.68|6950.18|6961.43|6960.93|6950.04|6949.54|166541
1769461200000|2026-01-26 21:00:00|6950.66|6950.16|6947.82|6946.32|6953.51|6952.81|6946.86|6946.16|46846
1769464800000|2026-01-26 22:00:00|6949.62|6948.12|6947.6|6946.1|6949.94|6948.44|6946.96|6945.46|2
1769468400000|2026-01-26 23:00:00|6948.05|6947.35|6952.12|6951.42|6954.74|6954.04|6943.68|6942.98|11190
1769472000000|2026-01-27 00:00:00|6952.2|6951.5|6954.63|6953.93|6955.35|6954.65|6948.98|6948.28|5191
1769475600000|2026-01-27 01:00:00|6954.51|6953.81|6958.22|6957.52|6959.51|6958.81|6953.02|6952.32|6554
1769479200000|2026-01-27 02:00:00|6958.25|6957.55|6968.14|6967.44|6968.61|6967.91|6958.25|6957.55|8110
1769482800000|2026-01-27 03:00:00|6967.89|6967.19|6969.36|6968.66|6969.57|6968.87|6966.92|6966.22|5414
1769486400000|2026-01-27 04:00:00|6969.48|6968.78|6971.43|6970.73|6974.85|6974.15|6969.48|6968.78|6665
1769490000000|2026-01-27 05:00:00|6971.47|6970.77|6973.9|6973.2|6974.56|6973.86|6967.82|6967.12|4978
1769493600000|2026-01-27 06:00:00|6973.98|6973.28|6971.44|6970.74|6978.09|6977.39|6971.13|6970.43|6662
1769497200000|2026-01-27 07:00:00|6971.46|6970.76|6973.33|6972.63|6975.28|6974.58|6970.04|6969.34|5349
1769500800000|2026-01-27 08:00:00|6973.08|6972.38|6968.18|6967.48|6974.15|6973.45|6965.19|6964.49|10723
1769504400000|2026-01-27 09:00:00|6968.17|6967.47|6966.48|6965.78|6970.86|6970.16|6965.54|6964.84|8637
1769508000000|2026-01-27 10:00:00|6966.41|6965.71|6970.12|6969.42|6971.36|6970.66|6966.06|6965.36|7136
1769511600000|2026-01-27 11:00:00|6970.05|6969.35|6972.91|6972.21|6974.92|6974.22|6967.68|6966.98|10345
1769515200000|2026-01-27 12:00:00|6972.16|6971.46|6968.22|6967.52|6973.23|6972.53|6965.52|6964.82|13795
1769518800000|2026-01-27 13:00:00|6968.33|6967.63|6966.58|6965.88|6970.92|6970.22|6965.52|6964.82|14192
1769522400000|2026-01-27 14:00:00|6966.53|6965.83|6975.85|6975.35|6979.04|6978.54|6959.16|6958.66|136851
1769526000000|2026-01-27 15:00:00|6975.98|6975.48|6983.71|6983.21|6985.86|6985.36|6969.31|6968.81|156426
1769529600000|2026-01-27 16:00:00|6983.58|6983.08|6983.78|6983.28|6989.34|6988.84|6983.51|6983.01|93422
1769533200000|2026-01-27 17:00:00|6983.97|6983.47|6977.58|6977.08|6985.42|6984.92|6977.32|6976.82|90891
1769536800000|2026-01-27 18:00:00|6977.52|6977.02|6983.95|6983.45|6985.96|6985.46|6972.55|6972.05|73318
1769540400000|2026-01-27 19:00:00|6983.71|6983.21|6984.23|6983.73|6987|6986.5|6981|6980.5|50333
1769544000000|2026-01-27 20:00:00|6984.29|6983.79|6979.92|6979.42|6987.77|6987.27|6978.42|6977.92|150073
1769547600000|2026-01-27 21:00:00|6979.86|6979.36|6980.58|6979.08|6982.83|6982.13|6976.52|6975.82|48432
1769551200000|2026-01-27 22:00:00|6981.36|6979.86|6982.05|6980.55|6982.87|6981.37|6979.66|6978.16|0
1769554800000|2026-01-27 23:00:00|6981.62|6980.92|6983.89|6983.19|6986.55|6985.85|6981.39|6980.69|4772
1769558400000|2026-01-28 00:00:00|6984.14|6983.44|6996.31|6995.61|6997.56|6996.86|6983.89|6983.19|11508
1769562000000|2026-01-28 01:00:00|6996.56|6995.86|6994.8|6994.1|6998.82|6998.12|6993.38|6992.68|8606
1769565600000|2026-01-28 02:00:00|6994.96|6994.26|6997.52|6996.82|6998.82|6998.12|6994.42|6993.72|7041
1769569200000|2026-01-28 03:00:00|6997.54|6996.84|6995.18|6994.48|6998.57|6997.87|6994.88|6994.18|4961
1769572800000|2026-01-28 04:00:00|6995.3|6994.6|6998.05|6997.35|6999.32|6998.62|6995.18|6994.48|3709
1769576400000|2026-01-28 05:00:00|6997.99|6997.29|7002.65|7001.95|7003.41|7002.71|6997.87|6997.17|5601
1769580000000|2026-01-28 06:00:00|7005.4|7004.7|7005.87|7005.17|7014.33|7013.63|7004.38|7003.68|21400
1769583600000|2026-01-28 07:00:00|7005.79|7005.09|7007.81|7007.11|7008.79|7008.09|7002|7001.3|10178
1769587200000|2026-01-28 08:00:00|7007.56|7006.86|6999.05|6998.35|7010.5|7009.8|6997.24|6996.54|14181
1769590800000|2026-01-28 09:00:00|6999.03|6998.33|7003.3|7002.6|7004.55|7003.85|6997.51|6996.81|10389
1769594400000|2026-01-28 10:00:00|7003.31|7002.61|7006.96|7006.26|7007.74|7007.04|7000.63|6999.93|8038
1769598000000|2026-01-28 11:00:00|7007.08|7006.38|7003.88|7003.18|7007.08|7006.38|6999.97|6999.27|9193
1769601600000|2026-01-28 12:00:00|7003.63|7002.93|6994.57|6993.87|7005.05|7004.35|6993.41|6992.71|20865
1769605200000|2026-01-28 13:00:00|6994.42|6993.72|6994.06|6993.36|6998.56|6997.86|6989.43|6988.73|20388
1769608800000|2026-01-28 14:00:00|6993.93|6993.23|6995.86|6995.36|7002.11|7001.61|6989.82|6989.12|124712
1769612400000|2026-01-28 15:00:00|6995.55|6995.05|6979.62|6979.12|6997.6|6997.1|6979.6|6979.1|163731
1769616000000|2026-01-28 16:00:00|6979.51|6979.01|6969.95|6969.45|6987.03|6986.53|6968.04|6967.54|120162
1769619600000|2026-01-28 17:00:00|6970.08|6969.58|6971.59|6971.09|6980.25|6979.75|6968.45|6967.95|89586
1769623200000|2026-01-28 18:00:00|6971.73|6971.23|6974.37|6973.87|6977.91|6977.41|6969.19|6968.69|58132
1769626800000|2026-01-28 19:00:00|6974.4|6973.9|6972.86|6972.36|6984.41|6983.91|6963.93|6963.43|146805
1769630400000|2026-01-28 20:00:00|6972.92|6972.42|6978.34|6977.84|6986.42|6985.92|6971.25|6970.75|191381
1769634000000|2026-01-28 21:00:00|6978.24|6977.74|6988.57|6987.07|6994.94|6994.24|6950.56|6949.86|89566
1769637600000|2026-01-28 22:00:00|6988.61|6987.11|6990.64|6989.14|6993.52|6992.02|6987.88|6986.38|2
1769641200000|2026-01-28 23:00:00|6991.75|6991.05|6968.96|6968.26|6994.01|6993.31|6967.11|6966.41|18970
1769644800000|2026-01-29 00:00:00|6969.71|6969.01|6971.9|6971.2|6971.94|6971.24|6958.41|6957.71|16300
1769648400000|2026-01-29 01:00:00|6971.89|6971.19|6967.43|6966.73|6972.61|6971.91|6959.49|6958.79|14067
1769652000000|2026-01-29 02:00:00|6967.55|6966.85|6975.58|6974.88|6978.84|6978.14|6966.43|6965.73|11983
1769655600000|2026-01-29 03:00:00|6975.62|6974.92|6980.8|6980.1|6982.54|6981.84|6975.62|6974.92|6467
1769659200000|2026-01-29 04:00:00|6980.83|6980.13|6987.94|6987.24|6988.24|6987.54|6980.17|6979.47|5147
1769662800000|2026-01-29 05:00:00|6987.98|6987.28|6989.93|6989.23|6992.48|6991.78|6984.5|6983.8|4825
1769666400000|2026-01-29 06:00:00|6990.17|6989.47|6992.55|6991.85|6996.61|6995.91|6989.46|6988.76|6145
1769670000000|2026-01-29 07:00:00|6992.59|6991.89|6998.53|6997.83|7001.64|7000.94|6989.9|6989.2|10027
1769673600000|2026-01-29 08:00:00|6998.78|6998.08|6997.27|6996.57|7001.78|7001.08|6991.69|6990.99|17617
1769677200000|2026-01-29 09:00:00|6997.02|6996.32|6991.91|6991.21|7001.68|7000.98|6991.38|6990.68|12203
1769680800000|2026-01-29 10:00:00|6991.85|6991.15|6986.68|6985.98|6996.14|6995.44|6985.26|6984.56|10561
1769684400000|2026-01-29 11:00:00|6986.93|6986.23|6991.99|6991.29|6994.41|6993.71|6982.64|6981.94|14357
1769688000000|2026-01-29 12:00:00|6991.74|6991.04|6991.03|6990.33|6996.1|6995.4|6986.49|6985.79|13087
1769691600000|2026-01-29 13:00:00|6990.9|6990.2|6996.33|6995.63|6999.42|6998.72|6987.39|6986.69|17909
1769695200000|2026-01-29 14:00:00|6996.08|6995.38|6938.52|6938.02|6996.53|6995.83|6937.94|6937.44|239911
1769698800000|2026-01-29 15:00:00|6938.56|6938.06|6883.31|6882.81|6939.4|6938.9|6874.83|6874.33|457734
1769702400000|2026-01-29 16:00:00|6883.25|6882.75|6909.91|6909.41|6913.45|6912.95|6870.63|6870.13|290134
1769706000000|2026-01-29 17:00:00|6909.81|6909.31|6912.13|6911.63|6940.56|6940.06|6909.36|6908.86|186112
1769709600000|2026-01-29 18:00:00|6912.35|6911.85|6928.78|6928.28|6941.38|6940.88|6910.21|6909.71|130039
1769713200000|2026-01-29 19:00:00|6928.63|6928.13|6934.18|6933.68|6945.85|6945.35|6925.21|6924.71|109024
1769716800000|2026-01-29 20:00:00|6934.11|6933.61|6961.94|6961.44|6970.91|6970.41|6933.32|6932.82|232145
1769720400000|2026-01-29 21:00:00|6961.48|6960.98|6961.97|6960.47|6974.29|6973.59|6956.84|6956.14|64284
1769724000000|2026-01-29 22:00:00|6962.25|6960.75|6966.32|6964.82|6969.35|6967.85|6962.11|6960.61|0
1769727600000|2026-01-29 23:00:00|6964.04|6963.34|6960.13|6959.43|6968.44|6967.74|6942.65|6941.95|17743
1769731200000|2026-01-30 00:00:00|6960.26|6959.56|6950.82|6950.12|6964.55|6963.85|6948.51|6947.81|15966
1769734800000|2026-01-30 01:00:00|6950.73|6950.03|6936.17|6935.47|6951.65|6950.95|6926.71|6926.01|18654
1769738400000|2026-01-30 02:00:00|6936.42|6935.72|6934.89|6934.19|6938.34|6937.64|6917.22|6916.52|23162
1769742000000|2026-01-30 03:00:00|6935.39|6934.69|6939.98|6939.28|6945.66|6944.96|6934.67|6933.97|15921
1769745600000|2026-01-30 04:00:00|6939.73|6939.03|6939.78|6939.08|6947.54|6946.84|6938.18|6937.48|7061
1769749200000|2026-01-30 05:00:00|6939.72|6939.02|6930.35|6929.65|6944.33|6943.63|6930.28|6929.58|7307
1769752800000|2026-01-30 06:00:00|6930.85|6930.15|6911.81|6911.11|6931.92|6931.22|6908.66|6907.96|15007
1769756400000|2026-01-30 07:00:00|6911.77|6911.07|6903.82|6903.12|6923.69|6922.99|6903.33|6902.63|15461
1769760000000|2026-01-30 08:00:00|6904.57|6903.87|6915.1|6914.4|6919.26|6918.56|6899.94|6899.24|23342
1769763600000|2026-01-30 09:00:00|6915.29|6914.59|6900.75|6900.05|6919.01|6918.31|6891.65|6890.95|20401
1769767200000|2026-01-30 10:00:00|6900.62|6899.92|6912.47|6911.77|6917.34|6916.64|6900.25|6899.55|15916
1769770800000|2026-01-30 11:00:00|6912.59|6911.89|6942.55|6941.85|6944.72|6944.02|6911.98|6911.28|23488
1769774400000|2026-01-30 12:00:00|6942.49|6941.79|6935.55|6934.85|6949.6|6948.9|6931.03|6930.33|22850
1769778000000|2026-01-30 13:00:00|6935.67|6934.97|6930.54|6929.84|6944.1|6943.4|6921.81|6921.11|25058
1769781600000|2026-01-30 14:00:00|6930.17|6929.47|6939.14|6938.64|6959.01|6958.51|6929|6928.3|189485
1769785200000|2026-01-30 15:00:00|6940.02|6939.52|6944.28|6943.78|6964.51|6964.01|6931.43|6930.93|274538
1769788800000|2026-01-30 16:00:00|6944.35|6943.85|6929.38|6928.88|6949.59|6949.09|6924.94|6924.44|210942
1769792400000|2026-01-30 17:00:00|6929.6|6929.1|6914.2|6913.7|6938.01|6937.51|6910.08|6909.58|207566
1769796000000|2026-01-30 18:00:00|6914.58|6914.08|6936.15|6935.65|6943.19|6942.69|6894.17|6893.67|214326
1769799600000|2026-01-30 19:00:00|6936.23|6935.73|6928.44|6927.94|6949.72|6949.22|6927.39|6926.89|186023
1769803200000|2026-01-30 20:00:00|6928.41|6927.91|6941.82|6941.32|6950.73|6950.23|6915.28|6914.78|332915
1769806800000|2026-01-30 21:00:00|6941.51|6941.01|6935.21|6933.71|6946.75|6946.05|6931.49|6930.79|68596
1769810400000|2026-01-30 22:00:00|6935.17|6933.67|6935.17|6933.67|6935.17|6933.67|6935.17|6933.67|0
1769986800000|2026-02-01 23:00:00|6917.57|6916.87|6920.45|6919.75|6926.12|6925.42|6892.72|6892.02|33840
1769990400000|2026-02-02 00:00:00|6920.32|6919.62|6933|6932.3|6939.91|6939.21|6912.44|6911.74|22081
1769994000000|2026-02-02 01:00:00|6933.06|6932.36|6892.09|6891.39|6936.88|6936.18|6890.05|6889.35|34538
1769997600000|2026-02-02 02:00:00|6891.59|6890.89|6880.78|6880.08|6898.35|6897.65|6879.39|6878.69|24873
1770001200000|2026-02-02 03:00:00|6880.73|6880.03|6859.7|6859|6884.47|6883.77|6856.98|6856.28|26668
1770004800000|2026-02-02 04:00:00|6859.95|6859.25|6871.07|6870.37|6876.46|6875.76|6847.55|6846.85|24428
1770008400000|2026-02-02 05:00:00|6870.32|6869.62|6855.14|6854.44|6871.95|6871.25|6852.25|6851.55|15747
1770012000000|2026-02-02 06:00:00|6854.89|6854.19|6849.64|6848.94|6859.39|6858.69|6838.95|6838.25|19480
1770015600000|2026-02-02 07:00:00|6849.63|6848.93|6870.79|6870.09|6870.95|6870.25|6849.43|6848.73|18651
1770019200000|2026-02-02 08:00:00|6870.41|6869.71|6891.35|6890.65|6895.35|6894.65|6869.08|6868.38|31354
1770022800000|2026-02-02 09:00:00|6891.23|6890.53|6899.12|6898.42|6902.47|6901.77|6881.44|6880.74|24077
1770026400000|2026-02-02 10:00:00|6899|6898.3|6891.88|6891.18|6903.09|6902.39|6888.8|6888.1|16248
1770030000000|2026-02-02 11:00:00|6892.13|6891.43|6905.79|6905.09|6911.1|6910.4|6890|6889.3|17696
1770033600000|2026-02-02 12:00:00|6905.91|6905.21|6910.82|6910.12|6919.11|6918.41|6905.25|6904.55|20923
1770037200000|2026-02-02 13:00:00|6910.76|6910.06|6916.3|6915.6|6918.86|6918.16|6904.13|6903.43|24524
1770040800000|2026-02-02 14:00:00|6916.27|6915.57|6948.63|6948.13|6960.51|6960.01|6915.74|6915.04|210607
1770044400000|2026-02-02 15:00:00|6949.26|6948.76|6970.5|6970|6981.06|6980.56|6945.79|6945.29|228396
1770048000000|2026-02-02 16:00:00|6970.25|6969.75|6980.37|6979.87|6981.51|6981.01|6962.3|6961.8|130809
1770051600000|2026-02-02 17:00:00|6980.14|6979.64|6987.19|6986.69|6992.19|6991.69|6979.44|6978.94|101111
1770055200000|2026-02-02 18:00:00|6987.33|6986.83|6987.82|6987.32|6990.37|6989.87|6979.55|6979.05|70567
1770058800000|2026-02-02 19:00:00|6987.84|6987.34|6977.78|6977.28|6991.8|6991.3|6976.42|6975.92|79287
1770062400000|2026-02-02 20:00:00|6977.83|6977.33|6977.49|6976.99|6987.32|6986.82|6973.09|6972.59|207012
1770066000000|2026-02-02 21:00:00|6977.44|6976.94|6978.52|6977.02|6981.91|6981.21|6973.11|6972.41|48297
1770069600000|2026-02-02 22:00:00|6978.75|6977.25|6981.54|6980.04|6982.73|6981.23|6977.92|6976.42|0
1770073200000|2026-02-02 23:00:00|6982.67|6981.97|6991.07|6990.37|6997.53|6996.83|6978.04|6977.34|11265
1770076800000|2026-02-03 00:00:00|6990.82|6990.12|6993.85|6993.15|6998.65|6997.95|6984.96|6984.26|8780
1770080400000|2026-02-03 01:00:00|6993.98|6993.28|6993|6992.3|6999.56|6998.86|6990.82|6990.12|8724
1770084000000|2026-02-03 02:00:00|6992.88|6992.18|6988.5|6987.8|6993.07|6992.37|6983.92|6983.22|8046
1770087600000|2026-02-03 03:00:00|6988.41|6987.71|6992.85|6992.15|6994.35|6993.65|6985.97|6985.27|6012
1770091200000|2026-02-03 04:00:00|6992.92|6992.22|6997.5|6996.8|6998.82|6998.12|6992.24|6991.54|4718
1770094800000|2026-02-03 05:00:00|6997.46|6996.76|6996.65|6995.95|6998.73|6998.03|6991.4|6990.7|5251
1770098400000|2026-02-03 06:00:00|6996.66|6995.96|6997.33|6996.63|7000.04|6999.34|6994.48|6993.78|5694
1770102000000|2026-02-03 07:00:00|6997.24|6996.54|6999.48|6998.78|7001.71|7001.01|6994.61|6993.91|7372
1770105600000|2026-02-03 08:00:00|6999.23|6998.53|6993.22|6992.52|7002.98|7002.28|6991.76|6991.06|15179
1770109200000|2026-02-03 09:00:00|6993.1|6992.4|6989.99|6989.29|6999.02|6998.32|6987.55|6986.85|11053
1770112800000|2026-02-03 10:00:00|6990.12|6989.42|6987.32|6986.62|6993.88|6993.18|6985.45|6984.75|7666
1770116400000|2026-02-03 11:00:00|6987.27|6986.57|6986.66|6985.96|6989.33|6988.63|6982.66|6981.96|9426
1770120000000|2026-02-03 12:00:00|6987.16|6986.46|6995.41|6994.71|6998.84|6998.14|6983.52|6982.82|14283
1770123600000|2026-02-03 13:00:00|6995.42|6994.72|6991.31|6990.61|6997.33|6996.63|6990.2|6989.5|15279
1770127200000|2026-02-03 14:00:00|6991.18|6990.48|6957.24|6956.74|6992.34|6991.84|6955.13|6954.63|192030
1770130800000|2026-02-03 15:00:00|6956.96|6956.46|6953.94|6953.44|6958.95|6958.45|6929.69|6929.19|350766
1770134400000|2026-02-03 16:00:00|6954.41|6953.91|6928.99|6928.49|6954.7|6954.2|6925.1|6924.6|202271
1770138000000|2026-02-03 17:00:00|6928.81|6928.31|6898.96|6898.46|6929.57|6929.07|6895.7|6895.2|235106
1770141600000|2026-02-03 18:00:00|6899.02|6898.52|6870.38|6869.88|6907.32|6906.82|6870.14|6869.64|189064
1770145200000|2026-02-03 19:00:00|6870.36|6869.86|6890.83|6890.33|6893.98|6893.48|6862.14|6861.64|249449
1770148800000|2026-02-03 20:00:00|6890.95|6890.45|6915.5|6915|6919.22|6918.72|6885.02|6884.52|254839
1770152400000|2026-02-03 21:00:00|6915.46|6914.96|6914.75|6913.25|6921.59|6920.89|6907.74|6907.04|65532
1770156000000|2026-02-03 22:00:00|6914.77|6913.27|6912.43|6910.93|6915.36|6913.86|6911.74|6910.24|5
1770159600000|2026-02-03 23:00:00|6912.48|6910.98|6918.7|6918|6920.42|6919.72|6907.7|6907|9443
1770163200000|2026-02-04 00:00:00|6918.83|6918.13|6910.38|6909.68|6920.33|6919.63|6909.88|6909.18|7906
1770166800000|2026-02-04 01:00:00|6910.31|6909.61|6921.02|6920.32|6923.27|6922.57|6910.26|6909.56|10546
1770170400000|2026-02-04 02:00:00|6922.02|6921.32|6918.76|6918.06|6927.8|6927.1|6915.99|6915.29|9444
1770174000000|2026-02-04 03:00:00|6918.63|6917.93|6923.03|6922.33|6926.03|6925.33|6916.66|6915.96|7175
1770177600000|2026-02-04 04:00:00|6923.1|6922.4|6922.26|6921.56|6925.02|6924.32|6920.34|6919.64|3663
1770181200000|2026-02-04 05:00:00|6922.32|6921.62|6924.98|6924.28|6925.18|6924.48|6918.04|6917.34|4246
1770184800000|2026-02-04 06:00:00|6924.91|6924.21|6931.18|6930.48|6935.47|6934.77|6923.4|6922.7|10009
1770188400000|2026-02-04 07:00:00|6931.3|6930.6|6934.65|6933.95|6937.58|6936.88|6930.84|6930.14|7253
1770192000000|2026-02-04 08:00:00|6934.9|6934.2|6922.44|6921.74|6936.31|6935.61|6917.45|6916.75|21144
1770195600000|2026-02-04 09:00:00|6922.42|6921.72|6917.18|6916.48|6926.87|6926.17|6908.98|6908.28|18957
1770199200000|2026-02-04 10:00:00|6916.06|6915.36|6926.36|6925.66|6930.35|6929.65|6915.42|6914.72|15211
1770202800000|2026-02-04 11:00:00|6926.32|6925.62|6937.77|6937.07|6941.78|6941.08|6923.59|6922.89|16245
1770206400000|2026-02-04 12:00:00|6938.27|6937.57|6928.59|6927.89|6941.6|6940.9|6926.4|6925.7|14548
1770210000000|2026-02-04 13:00:00|6928.46|6927.76|6922.57|6921.87|6935.02|6934.32|6920.79|6920.09|28377
1770213600000|2026-02-04 14:00:00|6922.19|6921.49|6904.22|6903.72|6936.85|6936.35|6900.98|6900.48|226506
1770217200000|2026-02-04 15:00:00|6903.83|6903.33|6907.98|6907.48|6929.7|6929.2|6886.6|6886.1|390215
1770220800000|2026-02-04 16:00:00|6908.08|6907.58|6887.24|6886.74|6911.11|6910.61|6864.74|6864.24|275997
1770224400000|2026-02-04 17:00:00|6887.19|6886.69|6858.02|6857.52|6892.33|6891.83|6838.89|6838.39|294437
1770228000000|2026-02-04 18:00:00|6858.26|6857.76|6868.41|6867.91|6877.13|6876.63|6845|6844.5|201471
1770231600000|2026-02-04 19:00:00|6868.68|6868.18|6905.21|6904.71|6907.22|6906.72|6856.21|6855.71|226031
1770235200000|2026-02-04 20:00:00|6905.27|6904.77|6883.88|6883.38|6906.88|6906.38|6878.82|6878.32|193551
1770238800000|2026-02-04 21:00:00|6883.82|6883.32|6906.21|6904.71|6917.83|6917.13|6869.25|6868.55|79690
1770242400000|2026-02-04 22:00:00|6906.26|6904.76|6895.36|6893.86|6908.45|6906.95|6893.21|6891.71|0
1770246000000|2026-02-04 23:00:00|6892.39|6891.69|6895.53|6894.83|6906.69|6905.99|6891.57|6890.87|11277
1770249600000|2026-02-05 00:00:00|6895.03|6894.33|6902.06|6901.36|6907.79|6907.09|6889|6888.3|8662
1770253200000|2026-02-05 01:00:00|6902.81|6902.11|6908.02|6907.32|6912.07|6911.37|6900.77|6900.07|9990
1770256800000|2026-02-05 02:00:00|6908.52|6907.82|6874.16|6873.46|6910.04|6909.34|6873.41|6872.71|24226
1770260400000|2026-02-05 03:00:00|6874.91|6874.21|6868.62|6867.92|6886.83|6886.13|6866.7|6866|16538
1770264000000|2026-02-05 04:00:00|6868.99|6868.29|6881.28|6880.58|6884.45|6883.75|6865.91|6865.21|10675
1770267600000|2026-02-05 05:00:00|6881.31|6880.61|6878.15|6877.45|6886.43|6885.73|6871.66|6870.96|8585
1770271200000|2026-02-05 06:00:00|6878.4|6877.7|6890.42|6889.72|6891.42|6890.72|6877.65|6876.95|8185
1770274800000|2026-02-05 07:00:00|6890.67|6889.97|6885.73|6885.03|6894.26|6893.56|6884.63|6883.93|9246
1770278400000|2026-02-05 08:00:00|6887.48|6886.78|6878.62|6877.92|6901.01|6900.31|6878.4|6877.7|24867
1770282000000|2026-02-05 09:00:00|6880.12|6879.42|6883.18|6882.48|6895.51|6894.81|6872.56|6871.86|20005
1770285600000|2026-02-05 10:00:00|6883.43|6882.73|6885.29|6884.59|6895.79|6895.09|6880.3|6879.6|13406
1770289200000|2026-02-05 11:00:00|6885.22|6884.52|6892.44|6891.74|6893.97|6893.27|6881.56|6880.86|14933
1770292800000|2026-02-05 12:00:00|6892.47|6891.77|6848.09|6847.39|6897.59|6896.89|6834.03|6833.33|67001
1770296400000|2026-02-05 13:00:00|6847.34|6846.64|6834.6|6833.9|6857.24|6856.54|6833.09|6832.39|51264
1770300000000|2026-02-05 14:00:00|6834.98|6834.28|6828.61|6828.11|6858.69|6858.19|6809.25|6808.75|311332
1770303600000|2026-02-05 15:00:00|6828.26|6827.76|6794.69|6794.19|6832.51|6832.01|6780.33|6779.83|420694
1770307200000|2026-02-05 16:00:00|6794.48|6793.98|6834.4|6833.9|6837.81|6837.31|6779.81|6779.31|259786
1770310800000|2026-02-05 17:00:00|6834.2|6833.7|6826.36|6825.86|6848.16|6847.66|6812.21|6811.71|165686
1770314400000|2026-02-05 18:00:00|6826.32|6825.82|6804.77|6804.27|6835.18|6834.68|6798.37|6797.87|119462
1770318000000|2026-02-05 19:00:00|6804.74|6804.24|6812.67|6812.17|6836.29|6835.79|6801.58|6801.08|127491
1770321600000|2026-02-05 20:00:00|6813.06|6812.56|6795.47|6794.97|6830.87|6830.37|6783.54|6783.04|233296
1770325200000|2026-02-05 21:00:00|6795.19|6794.69|6767.18|6765.68|6804.84|6804.14|6762.58|6761.88|102747
1770328800000|2026-02-05 22:00:00|6767.27|6765.77|6760.64|6759.14|6768.1|6766.6|6756.61|6755.11|0
1770332400000|2026-02-05 23:00:00|6763.62|6762.92|6750.63|6749.93|6772.19|6771.49|6743.71|6743.01|22874
1770336000000|2026-02-06 00:00:00|6750.38|6749.68|6761.34|6760.64|6763.56|6762.86|6731.01|6730.31|28479
1770339600000|2026-02-06 01:00:00|6761.59|6760.89|6782.69|6781.99|6783.73|6783.03|6747.99|6747.29|23602
1770343200000|2026-02-06 02:00:00|6782.81|6782.11|6783.31|6782.61|6789.92|6789.22|6777.41|6776.71|17891
1770346800000|2026-02-06 03:00:00|6783.23|6782.53|6780.28|6779.58|6787.38|6786.68|6768.89|6768.19|14131
1770350400000|2026-02-06 04:00:00|6780.03|6779.33|6766.96|6766.26|6780.36|6779.66|6762.07|6761.37|10579
1770354000000|2026-02-06 05:00:00|6767.08|6766.38|6789.96|6789.26|6793.09|6792.39|6761.76|6761.06|11481
1770357600000|2026-02-06 06:00:00|6789.46|6788.76|6784.69|6783.99|6795.31|6794.61|6783.13|6782.43|9007
1770361200000|2026-02-06 07:00:00|6785.19|6784.49|6789.02|6788.32|6790.79|6790.09|6776.74|6776.04|10977
1770364800000|2026-02-06 08:00:00|6788.64|6787.94|6795.93|6795.23|6800.46|6799.76|6776.14|6775.44|25110
1770368400000|2026-02-06 09:00:00|6794.93|6794.23|6822.29|6821.59|6828.23|6827.53|6790.49|6789.79|40563
1770372000000|2026-02-06 10:00:00|6822.04|6821.34|6828.03|6827.33|6828.79|6828.09|6814.11|6813.41|17353
1770375600000|2026-02-06 11:00:00|6827.78|6827.08|6844.79|6844.09|6848.78|6848.08|6827.78|6827.08|28899
1770379200000|2026-02-06 12:00:00|6844.75|6844.05|6829.15|6828.45|6846.47|6845.77|6824.89|6824.19|29951
1770382800000|2026-02-06 13:00:00|6829.4|6828.7|6835.96|6835.26|6843.63|6842.93|6825.93|6825.23|35989
1770386400000|2026-02-06 14:00:00|6835.83|6835.13|6869.61|6869.11|6887.25|6886.75|6829.69|6829.19|273752
1770390000000|2026-02-06 15:00:00|6869.82|6869.32|6880.15|6879.65|6892.74|6892.24|6853.05|6852.55|328104
1770393600000|2026-02-06 16:00:00|6880.05|6879.55|6897.19|6896.69|6902.61|6902.11|6876.18|6875.68|179723
1770397200000|2026-02-06 17:00:00|6897|6896.5|6912.05|6911.55|6918.29|6917.79|6893.71|6893.21|125695
1770400800000|2026-02-06 18:00:00|6912.14|6911.64|6912.36|6911.86|6918.75|6918.25|6908.51|6908.01|85206
1770404400000|2026-02-06 19:00:00|6912.39|6911.89|6915.42|6914.92|6919.72|6919.22|6909.29|6908.79|82566
1770408000000|2026-02-06 20:00:00|6915.33|6914.83|6929.04|6928.54|6945.66|6945.16|6913.09|6912.59|248569
1770411600000|2026-02-06 21:00:00|6928.39|6927.89|6925.63|6924.13|6931.59|6930.89|6921.68|6920.98|67104
1770591600000|2026-02-08 23:00:00|6945.66|6944.96|6952.27|6951.57|6957.15|6956.45|6938.59|6937.89|16280
1770595200000|2026-02-09 00:00:00|6951.64|6950.94|6950.25|6949.55|6959.06|6958.36|6948.29|6947.59|13654
1770598800000|2026-02-09 01:00:00|6950.37|6949.67|6941.4|6940.7|6950.5|6949.8|6938.5|6937.8|11941
1770602400000|2026-02-09 02:00:00|6941.28|6940.58|6942.23|6941.53|6948.14|6947.44|6938.75|6938.05|8502
1770606000000|2026-02-09 03:00:00|6942.35|6941.65|6937.14|6936.44|6944.61|6943.91|6937.01|6936.31|6399
1770609600000|2026-02-09 04:00:00|6937.26|6936.56|6939.34|6938.64|6943.35|6942.65|6937.14|6936.44|5195
1770613200000|2026-02-09 05:00:00|6939.21|6938.51|6943.73|6943.03|6944.74|6944.04|6937.37|6936.67|5794
1770616800000|2026-02-09 06:00:00|6943.74|6943.04|6935.4|6934.7|6944.5|6943.8|6933.76|6933.06|13178
1770620400000|2026-02-09 07:00:00|6935.65|6934.95|6933.7|6933|6936.82|6936.12|6927.48|6926.78|9756
1770624000000|2026-02-09 08:00:00|6934.33|6933.63|6936.4|6935.7|6945.97|6945.27|6932.53|6931.83|15233
1770627600000|2026-02-09 09:00:00|6936.43|6935.73|6924.35|6923.65|6940.4|6939.7|6921.94|6921.24|13604
1770631200000|2026-02-09 10:00:00|6924.48|6923.78|6916.06|6915.36|6925.5|6924.8|6901.51|6900.81|21475
1770634800000|2026-02-09 11:00:00|6916.31|6915.61|6915.04|6914.34|6920.24|6919.54|6911.02|6910.32|10789
1770638400000|2026-02-09 12:00:00|6915.79|6915.09|6925.81|6925.11|6925.83|6925.13|6908.8|6908.1|16328
1770642000000|2026-02-09 13:00:00|6925.83|6925.13|6918.89|6918.19|6934.6|6933.9|6917.84|6917.14|26941
1770645600000|2026-02-09 14:00:00|6919.39|6918.69|6926.92|6926.42|6937.3|6936.8|6904.69|6904.19|198137
1770649200000|2026-02-09 15:00:00|6926.56|6926.06|6964.59|6964.09|6967|6966.5|6924.82|6924.32|179375
1770652800000|2026-02-09 16:00:00|6964.75|6964.25|6976.25|6975.75|6977.9|6977.4|6962.92|6962.42|106577
1770656400000|2026-02-09 17:00:00|6976.34|6975.84|6967.95|6967.45|6978.8|6978.3|6967.05|6966.55|72252
1770660000000|2026-02-09 18:00:00|6968.03|6967.53|6968.35|6967.85|6974|6973.5|6957.66|6957.16|90918
1770663600000|2026-02-09 19:00:00|6968.32|6967.82|6976.11|6975.61|6981|6980.5|6966.75|6966.25|72840
1770667200000|2026-02-09 20:00:00|6976.09|6975.59|6962.2|6961.7|6979.2|6978.7|6960.76|6960.26|179415
1770670800000|2026-02-09 21:00:00|6961.8|6961.3|6964.24|6962.74|6966.75|6966.05|6960.73|6960.03|44969
1770674400000|2026-02-09 22:00:00|6964.15|6962.65|6968.15|6966.65|6968.15|6966.65|6963.87|6962.37|0
1770678000000|2026-02-09 23:00:00|6967.01|6965.51|6960.17|6959.47|6970.65|6969.95|6957.4|6956.7|8650
1770681600000|2026-02-10 00:00:00|6959.79|6959.09|6958.98|6958.28|6962.7|6962|6955.02|6954.32|7369
1770685200000|2026-02-10 01:00:00|6959.23|6958.53|6961.68|6960.98|6964.44|6963.74|6954.27|6953.57|8566
1770688800000|2026-02-10 02:00:00|6961.71|6961.01|6957.64|6956.94|6962.2|6961.5|6954.2|6953.5|6064
1770692400000|2026-02-10 03:00:00|6957.89|6957.19|6957.61|6956.91|6959.92|6959.22|6953.4|6952.7|5797
1770696000000|2026-02-10 04:00:00|6957.75|6957.05|6965.18|6964.48|6965.56|6964.86|6957.51|6956.81|4646
1770699600000|2026-02-10 05:00:00|6965.19|6964.49|6965.52|6964.82|6967.42|6966.72|6959.06|6958.36|5592
1770703200000|2026-02-10 06:00:00|6965.77|6965.07|6958.91|6958.21|6965.77|6965.07|6955.04|6954.34|5320
1770706800000|2026-02-10 07:00:00|6958.79|6958.09|6966.19|6965.49|6966.19|6965.49|6958.41|6957.71|5337
1770710400000|2026-02-10 08:00:00|6965.94|6965.24|6966.19|6965.49|6968.77|6968.07|6960.53|6959.83|11916
1770714000000|2026-02-10 09:00:00|6966.13|6965.43|6970.01|6969.31|6978.52|6977.82|6966.13|6965.43|9798
1770717600000|2026-02-10 10:00:00|6969.76|6969.06|6970.24|6969.54|6973.67|6972.97|6965.67|6964.97|10855
1770721200000|2026-02-10 11:00:00|6969.99|6969.29|6972.3|6971.6|6973.66|6972.96|6965.84|6965.14|7732
1770724800000|2026-02-10 12:00:00|6972.32|6971.62|6958.86|6958.16|6976.88|6976.18|6958.57|6957.87|14092
1770728400000|2026-02-10 13:00:00|6959.09|6958.39|6965.37|6964.67|6965.67|6964.97|6951.93|6951.23|29032
1770732000000|2026-02-10 14:00:00|6965.12|6964.42|6979.43|6978.93|6982.66|6982.16|6955.97|6955.47|161522
1770735600000|2026-02-10 15:00:00|6979.33|6978.83|6975.18|6974.68|6987.11|6986.61|6969.09|6968.59|182971
1770739200000|2026-02-10 16:00:00|6975.15|6974.65|6969.16|6968.66|6977.83|6977.33|6961.91|6961.41|130736
1770742800000|2026-02-10 17:00:00|6968.88|6968.38|6975.6|6975.1|6979|6978.5|6963.25|6962.75|75087
1770746400000|2026-02-10 18:00:00|6975.28|6974.78|6957.3|6956.8|6975.55|6975.05|6949.51|6949.01|126641
1770750000000|2026-02-10 19:00:00|6957.23|6956.73|6959.2|6958.7|6962.51|6962.01|6952.17|6951.67|75573
1770753600000|2026-02-10 20:00:00|6959.22|6958.72|6942.31|6941.81|6961.25|6960.75|6937.69|6937.19|199406
1770757200000|2026-02-10 21:00:00|6942.21|6941.71|6950.77|6949.27|6950.88|6950.18|6940.32|6939.62|44703
1770760800000|2026-02-10 22:00:00|6950.73|6949.23|6949.98|6948.48|6951.18|6949.68|6949.53|6948.03|0
1770764400000|2026-02-10 23:00:00|6952.19|6951.49|6955.48|6954.78|6956.89|6956.19|6950.39|6949.69|5332
1770768000000|2026-02-11 00:00:00|6955.6|6954.9|6958.51|6957.81|6959.37|6958.67|6955.09|6954.39|3625
1770771600000|2026-02-11 01:00:00|6959.01|6958.31|6962.26|6961.56|6964.6|6963.9|6958.69|6957.99|6302
1770775200000|2026-02-11 02:00:00|6962.01|6961.31|6962.55|6961.85|6964.07|6963.37|6960.06|6959.36|4177
1770778800000|2026-02-11 03:00:00|6962.8|6962.1|6965.79|6965.09|6966.65|6965.95|6959.82|6959.12|3912
1770782400000|2026-02-11 04:00:00|6965.83|6965.13|6960.39|6959.69|6966.96|6966.26|6958.65|6957.95|3725
1770786000000|2026-02-11 05:00:00|6960.14|6959.44|6956.89|6956.19|6964.21|6963.51|6955.79|6955.09|4039
1770789600000|2026-02-11 06:00:00|6957.39|6956.69|6954.55|6953.85|6961.4|6960.7|6954.44|6953.74|4537
1770793200000|2026-02-11 07:00:00|6954.53|6953.83|6955.36|6954.66|6958.45|6957.75|6951.94|6951.24|5495
1770796800000|2026-02-11 08:00:00|6955.11|6954.41|6953.28|6952.58|6957.11|6956.41|6945.06|6944.36|11114
1770800400000|2026-02-11 09:00:00|6953.29|6952.59|6946.68|6945.98|6959.21|6958.51|6946.68|6945.98|10252
1770804000000|2026-02-11 10:00:00|6946.61|6945.91|6945.71|6945.01|6946.95|6946.25|6934.08|6933.38|20188
1770807600000|2026-02-11 11:00:00|6945.96|6945.26|6945.03|6944.33|6954.49|6953.79|6944.76|6944.06|13203
1770811200000|2026-02-11 12:00:00|6944.03|6943.33|6948.09|6947.39|6952.29|6951.59|6944.03|6943.33|13116
1770814800000|2026-02-11 13:00:00|6947.84|6947.14|6985.39|6984.69|6986.79|6986.09|6947.34|6946.64|60682
1770818400000|2026-02-11 14:00:00|6985.27|6984.57|6962.18|6961.68|6992.04|6991.54|6959.41|6958.91|198876
1770822000000|2026-02-11 15:00:00|6962.01|6961.51|6944.31|6943.81|6968.26|6967.76|6912.77|6912.27|356435
1770825600000|2026-02-11 16:00:00|6944.32|6943.82|6940.93|6940.43|6955.78|6955.28|6934.73|6934.23|170257
1770829200000|2026-02-11 17:00:00|6941.14|6940.64|6948.73|6948.23|6960.81|6960.31|6934.75|6934.25|126735
1770832800000|2026-02-11 18:00:00|6948.87|6948.37|6948.14|6947.64|6951.54|6951.04|6935.01|6934.51|112555
1770836400000|2026-02-11 19:00:00|6948.21|6947.71|6950.16|6949.66|6960.66|6960.16|6942.76|6942.26|110180
1770840000000|2026-02-11 20:00:00|6950.34|6949.84|6940.2|6939.7|6952.15|6951.65|6939.29|6938.79|167921
1770843600000|2026-02-11 21:00:00|6939.63|6939.13|6944.95|6943.45|6948.6|6947.9|6939.5|6938.8|40299
1770847200000|2026-02-11 22:00:00|6946.69|6945.19|6946.47|6944.97|6947.02|6945.52|6944.95|6943.45|0
1770850800000|2026-02-11 23:00:00|6946.11|6945.41|6939.37|6938.67|6949.16|6948.46|6933.87|6933.17|9654
1770854400000|2026-02-12 00:00:00|6939.12|6938.42|6944.92|6944.22|6946.34|6945.64|6934.92|6934.22|8491
1770858000000|2026-02-12 01:00:00|6944.95|6944.25|6952.26|6951.56|6955.69|6954.99|6941.93|6941.23|11071
1770861600000|2026-02-12 02:00:00|6952.34|6951.64|6952.9|6952.2|6954.89|6954.19|6946.9|6946.2|6173
1770865200000|2026-02-12 03:00:00|6952.92|6952.22|6958.52|6957.82|6959.48|6958.78|6951.73|6951.03|6318
1770868800000|2026-02-12 04:00:00|6958.58|6957.88|6961.18|6960.48|6964.63|6963.93|6957.43|6956.73|7469
1770872400000|2026-02-12 05:00:00|6961.43|6960.73|6964.07|6963.37|6966.01|6965.31|6961.31|6960.61|5164
1770876000000|2026-02-12 06:00:00|6964.14|6963.44|6957.71|6957.01|6964.7|6964|6954.31|6953.61|6843
1770879600000|2026-02-12 07:00:00|6957.69|6956.99|6963.05|6962.35|6964.34|6963.64|6957.18|6956.48|5889
1770883200000|2026-02-12 08:00:00|6964.3|6963.6|6963.01|6962.31|6966.47|6965.77|6956.57|6955.87|11117
1770886800000|2026-02-12 09:00:00|6963.26|6962.56|6965.63|6964.93|6966.73|6966.03|6960.3|6959.6|8275
1770890400000|2026-02-12 10:00:00|6965.26|6964.56|6961.29|6960.59|6967.45|6966.75|6957.9|6957.2|7835
1770894000000|2026-02-12 11:00:00|6961.24|6960.54|6965.43|6964.73|6965.74|6965.04|6960.42|6959.72|6616
1770897600000|2026-02-12 12:00:00|6965.18|6964.48|6962.01|6961.31|6968.43|6967.73|6960.82|6960.12|9755
1770901200000|2026-02-12 13:00:00|6961.51|6960.81|6967.69|6966.99|6972.83|6972.13|6955.01|6954.31|22504
1770904800000|2026-02-12 14:00:00|6967.88|6967.18|6947.65|6947.15|6973.78|6973.28|6943.58|6943.08|189639
1770908400000|2026-02-12 15:00:00|6947.38|6946.88|6905.67|6905.17|6957.26|6956.76|6904.76|6904.26|261375
1770912000000|2026-02-12 16:00:00|6905.83|6905.33|6866.27|6865.77|6907.62|6907.12|6854.86|6854.36|445574
1770915600000|2026-02-12 17:00:00|6866.29|6865.79|6850.05|6849.55|6875.65|6875.15|6849.81|6849.31|232164
1770919200000|2026-02-12 18:00:00|6849.95|6849.45|6867.11|6866.61|6873.42|6872.92|6843.27|6842.77|201090
1770922800000|2026-02-12 19:00:00|6866.81|6866.31|6871.67|6871.17|6879.9|6879.4|6855.95|6855.45|166602
1770926400000|2026-02-12 20:00:00|6871.56|6871.06|6833.11|6832.61|6875.01|6874.51|6824.16|6823.66|297094
1770930000000|2026-02-12 21:00:00|6832.1|6831.6|6843.3|6841.8|6846.3|6845.6|6827.92|6827.22|66328
1770933600000|2026-02-12 22:00:00|6842.93|6841.43|6844.77|6843.27|6845|6843.5|6839.56|6838.06|0
1770937200000|2026-02-12 23:00:00|6846.25|6845.55|6841.52|6840.82|6847.98|6847.28|6828.6|6827.9|19727
1770940800000|2026-02-13 00:00:00|6841.02|6840.32|6826.31|6825.61|6850.04|6849.34|6821.86|6821.16|21914
1770944400000|2026-02-13 01:00:00|6826.81|6826.11|6838.83|6838.13|6845.35|6844.65|6826.81|6826.11|15435
1770948000000|2026-02-13 02:00:00|6840.08|6839.38|6841.98|6841.28|6846.51|6845.81|6839.5|6838.8|8012
1770951600000|2026-02-13 03:00:00|6842.23|6841.53|6831.5|6830.8|6845.52|6844.82|6830.34|6829.64|7134
1770955200000|2026-02-13 04:00:00|6832|6831.3|6833.25|6832.55|6842.21|6841.51|6830.13|6829.43|6892
1770958800000|2026-02-13 05:00:00|6833.22|6832.52|6821.71|6821.01|6834.94|6834.24|6819.3|6818.6|12079
1770962400000|2026-02-13 06:00:00|6821.96|6821.26|6822.38|6821.68|6825.84|6825.14|6808.53|6807.83|14237
1770966000000|2026-02-13 07:00:00|6822.5|6821.8|6827.52|6826.82|6831.55|6830.85|6820.63|6819.93|11659
1770969600000|2026-02-13 08:00:00|6827.02|6826.32|6829.96|6829.26|6834.24|6833.54|6811.87|6811.17|26640
1770973200000|2026-02-13 09:00:00|6830.21|6829.51|6830.88|6830.18|6838.58|6837.88|6820.89|6820.19|20259
1770976800000|2026-02-13 10:00:00|6830.63|6829.93|6821.96|6821.26|6837.81|6837.11|6821.4|6820.7|14667
1770980400000|2026-02-13 11:00:00|6822.46|6821.76|6821.52|6820.82|6823.98|6823.28|6804.62|6803.92|25756
1770984000000|2026-02-13 12:00:00|6821.5|6820.8|6819.73|6819.03|6827.43|6826.73|6811.97|6811.27|27223
1770987600000|2026-02-13 13:00:00|6819.48|6818.78|6838.95|6838.25|6848.64|6847.94|6805.8|6805.1|86258
1770991200000|2026-02-13 14:00:00|6838.7|6838|6817.96|6817.46|6846.73|6846.23|6792.83|6792.33|316621
1770994800000|2026-02-13 15:00:00|6818.22|6817.72|6844.41|6843.91|6865.02|6864.52|6818.21|6817.71|306731
1770998400000|2026-02-13 16:00:00|6844.23|6843.73|6866.87|6866.37|6874.48|6873.98|6837.06|6836.56|174865
1771002000000|2026-02-13 17:00:00|6866.9|6866.4|6870.42|6869.92|6882.2|6881.7|6863.85|6863.35|106332
1771005600000|2026-02-13 18:00:00|6870.17|6869.67|6865.81|6865.31|6881.61|6881.11|6860.03|6859.53|106691
1771009200000|2026-02-13 19:00:00|6866.04|6865.54|6843.5|6843|6873.52|6873.02|6842.68|6842.18|108873
1771012800000|2026-02-13 20:00:00|6843.36|6842.86|6835.35|6834.85|6852.27|6851.77|6817.48|6816.98|239637
1771016400000|2026-02-13 21:00:00|6834.44|6833.94|6829.74|6828.24|6840.27|6839.57|6828.86|6828.16|48249
1771196400000|2026-02-15 23:00:00|6841.61|6840.91|6844.23|6843.53|6844.35|6843.65|6828.22|6827.52|9229
1771200000000|2026-02-16 00:00:00|6843.98|6843.28|6846.31|6845.61|6848.57|6847.87|6839.34|6838.64|9226
1771203600000|2026-02-16 01:00:00|6846.56|6845.86|6852.32|6851.62|6854.01|6853.31|6844.72|6844.02|6394
1771207200000|2026-02-16 02:00:00|6852.43|6851.73|6846.7|6846|6854.72|6854.02|6845.45|6844.75|4521
1771210800000|2026-02-16 03:00:00|6846.75|6846.05|6846.24|6845.54|6847.48|6846.78|6845.6|6844.9|667