1733356800000|2024-12-05 00:00:00|990.5|988.5|991.75|989.75|992.5|990.5|990|988|19
1733360400000|2024-12-05 01:00:00|992|990|990.25|988.25|993.5|991.5|990|988|29
1733364000000|2024-12-05 02:00:00|990|988|990.75|988.75|993.5|991.5|988.75|986.75|28
1733367600000|2024-12-05 03:00:00|990.5|988.5|991|989|991.25|989.25|990.25|988.25|7
1733371200000|2024-12-05 04:00:00|990.5|988.5|987.75|985.75|991|989|987.5|985.5|12
1733374800000|2024-12-05 05:00:00|987.5|985.5|991.75|989.75|992.5|990.5|987.5|985.5|12
1733378400000|2024-12-05 06:00:00|991.5|989.5|991|989|992.5|990.5|989.75|987.75|21
1733382000000|2024-12-05 07:00:00|991.25|989.25|993.75|991.75|994.25|992.25|990.5|988.5|34
1733385600000|2024-12-05 08:00:00|993.5|991.5|997|995|998.25|996.25|993.5|991.5|125
1733389200000|2024-12-05 09:00:00|997.25|995.25|996.5|994.5|997.75|995.75|994|992|116
1733392800000|2024-12-05 10:00:00|996.75|994.75|992.5|990.5|997.75|995.75|992.25|990.25|80
1733396400000|2024-12-05 11:00:00|992.25|990.25|992|990|992.75|990.75|991|989|44
1733400000000|2024-12-05 12:00:00|992.5|990.5|988.5|986.5|992.5|990.5|984.75|982.75|101
1733403600000|2024-12-05 13:00:00|988.75|986.75|986|984|989.5|987.5|983.25|981.25|190
1733407200000|2024-12-05 14:00:00|985.5|983.5|980.75|978.75|987.5|985.5|974.5|972.5|563
1733410800000|2024-12-05 15:00:00|981|979|979.5|977.5|981|979|973.25|971.25|314
1733414400000|2024-12-05 16:00:00|979.75|977.75|977.5|975.5|982.5|980.5|974.75|972.75|302
1733418000000|2024-12-05 17:00:00|977.75|975.75|976.25|974.25|978.5|976.5|974|972|257
1733421600000|2024-12-05 18:00:00|976|974|975.5|973.5|976.75|974.75|973.25|971.25|144
1733425200000|2024-12-05 19:00:00|975.75|973.75|976.5|974.5|976.75|974.75|974.25|972.25|51
1733428800000|2024-12-05 20:00:00|976.25|974.25|975.5|973.5|977.25|975.25|974.5|972.5|39
1733432400000|2024-12-05 21:00:00|975.75|973.75|974.5|972.5|975.75|973.75|973.75|971.75|34
1733439600000|2024-12-05 23:00:00|976.5|971.5|978|976|978.25|976.25|973.75|971.25|71
1733443200000|2024-12-06 00:00:00|977.75|975.75|975.75|973.75|978|976|975.5|973.5|17
1733446800000|2024-12-06 01:00:00|976|974|974.25|972.25|977.75|975.75|971.25|969.25|38
1733450400000|2024-12-06 02:00:00|974|972|981.5|979.5|981.75|979.75|974|972|31
1733454000000|2024-12-06 03:00:00|981.75|979.75|989|987|989.5|987.5|981.25|979.25|57
1733457600000|2024-12-06 04:00:00|988.75|986.75|985.75|983.75|989|987|985.25|983.25|23
1733461200000|2024-12-06 05:00:00|985.5|983.5|984.25|982.25|986|984|981.75|979.75|39
1733464800000|2024-12-06 06:00:00|984.75|982.75|982.5|980.5|986|984|981.5|979.5|38
1733468400000|2024-12-06 07:00:00|982.25|980.25|983.75|981.75|984.25|982.25|980.75|978.75|46
1733472000000|2024-12-06 08:00:00|984|982|981|979|985.5|983.5|980.25|978.25|52
1733475600000|2024-12-06 09:00:00|982|980|984.5|982.5|985.25|983.25|981.5|979.5|71
1733479200000|2024-12-06 10:00:00|984.75|982.75|981.5|979.5|984.75|982.75|980.25|978.25|38
1733482800000|2024-12-06 11:00:00|981.25|979.25|982.75|980.75|983|981|980.5|978.5|16
1733486400000|2024-12-06 12:00:00|982.5|980.5|982|980|984.5|982.5|982|980|34
1733490000000|2024-12-06 13:00:00|981.5|979.5|976.25|974.25|982.25|979.75|972.5|970.5|293
1733493600000|2024-12-06 14:00:00|976.5|974.5|975.5|973.5|977.5|975.5|966|964|505
1733497200000|2024-12-06 15:00:00|976|974|974.5|972.5|977.5|975.5|970.75|968.75|191
1733500800000|2024-12-06 16:00:00|974.25|972.25|974|972|979.75|977.75|973.25|971.25|265
1733504400000|2024-12-06 17:00:00|974.25|972.25|967.25|965.25|974.25|972.25|966|964|341
1733508000000|2024-12-06 18:00:00|967.75|965.75|967|965|969.5|967.5|966.75|964.75|68
1733511600000|2024-12-06 19:00:00|967.25|965.25|966.5|964.5|967.5|965.5|965.25|963.25|62
1733515200000|2024-12-06 20:00:00|966.75|964.75|966.25|964.25|967.75|965.75|966.25|964.25|43
1733518800000|2024-12-06 21:00:00|966.5|964.5|965.5|963.5|968|966|965.25|963.25|100
1733698800000|2024-12-08 23:00:00|968.5|968.5|970.25|968.25|972|970|968.5|965.25|58
1733702400000|2024-12-09 00:00:00|969.75|967.75|971.25|969.25|972.75|970.75|968.25|966.25|48
1733706000000|2024-12-09 01:00:00|971|969|975.5|973.5|975.75|973.75|971|969|52
1733709600000|2024-12-09 02:00:00|975.75|973.75|974.5|972.5|976|974|971|969|74
1733713200000|2024-12-09 03:00:00|974.75|972.75|969.25|967.25|974.75|972.75|969.25|967.25|15
1733716800000|2024-12-09 04:00:00|969|967|969.75|967.75|970.5|968.5|968|966|20
1733720400000|2024-12-09 05:00:00|969.5|967.5|972|970|972.5|970.5|969.5|967.5|20
1733724000000|2024-12-09 06:00:00|971.75|969.75|973.5|971.5|975.25|973.25|971.75|969.75|30
1733727600000|2024-12-09 07:00:00|973.75|971.75|981|979|981.25|979.25|972.5|970.5|103
1733731200000|2024-12-09 08:00:00|981.25|979.25|991|989|991.25|989.25|981|979|225
1733734800000|2024-12-09 09:00:00|991.25|989.25|993|991|994.5|992.5|988.25|986.25|197
1733738400000|2024-12-09 10:00:00|993.25|991.25|999|997|1000.75|998.75|992.5|990.5|253
1733742000000|2024-12-09 11:00:00|999.25|997.25|993|991|1000.25|998.25|992.75|990.75|228
1733745600000|2024-12-09 12:00:00|992.75|990.75|995|993|997.5|995.5|990.75|988.75|128
1733749200000|2024-12-09 13:00:00|995.25|993.25|999|997|1002.5|1000.5|994.5|992.5|415
1733752800000|2024-12-09 14:00:00|999.75|997.75|1008|1006|1009.5|1007.5|991.75|989.75|676
1733756400000|2024-12-09 15:00:00|1008.25|1006.25|1004|1002|1009.75|1007.75|998.25|996.25|523
1733760000000|2024-12-09 16:00:00|1004.25|1002.25|1001|999|1005|1003|997|995|304
1733763600000|2024-12-09 17:00:00|1000.5|998.5|998|996|1000.5|998.5|996|994|358
1733767200000|2024-12-09 18:00:00|997.75|995.75|993|991|998|996|992.25|990.25|165
1733770800000|2024-12-09 19:00:00|992.25|990.25|990|988|996.25|994.25|989.5|987.5|252
1733774400000|2024-12-09 20:00:00|989.75|987.75|986|984|991|989|985|983|191
1733778000000|2024-12-09 21:00:00|986.25|984.25|989.25|987.25|990.25|988.25|986.25|984.25|101
1733785200000|2024-12-09 23:00:00|991.25|986.25|990.25|988.25|991.25|988.75|988|984.75|32
1733788800000|2024-12-10 00:00:00|990|988|993.75|991.75|994.75|992.75|989|987|41
1733792400000|2024-12-10 01:00:00|994|992|993.75|991.75|995|993|989|987|49
1733796000000|2024-12-10 02:00:00|994|992|988.25|986.25|996.5|994.5|988|986|71
1733799600000|2024-12-10 03:00:00|988|986|988|986|989.25|987.25|985.5|983.5|68
1733803200000|2024-12-10 04:00:00|987.75|985.75|986.25|984.25|990|988|986|984|51
1733806800000|2024-12-10 05:00:00|986|984|986|984|987.75|985.75|984.25|982.25|45
1733810400000|2024-12-10 06:00:00|985.75|983.75|986.25|984.25|988.25|986.25|984.5|982.5|46
1733814000000|2024-12-10 07:00:00|986|984|978.5|976.5|986.5|984.5|978|976|89
1733817600000|2024-12-10 08:00:00|979|977|983|981|984.5|982.5|976.75|974.75|148
1733821200000|2024-12-10 09:00:00|982.75|980.75|986|984|987.75|985.75|982|980|158
1733824800000|2024-12-10 10:00:00|985.75|983.75|986.5|984.5|989|987|982.75|980.75|51
1733828400000|2024-12-10 11:00:00|986.25|984.25|986.25|984.25|986.5|984.5|981.25|979.25|84
1733832000000|2024-12-10 12:00:00|986.5|984.5|982.5|980.5|986.5|984.5|979.75|977.75|83
1733835600000|2024-12-10 13:00:00|982|980|975|973|982|980|969.5|967.5|458
1733839200000|2024-12-10 14:00:00|974.5|972.5|966.75|964.75|980.25|978.25|964.25|962.25|540
1733842800000|2024-12-10 15:00:00|966.5|964.5|975.5|973.5|977.25|975.25|965.25|963.25|536
1733846400000|2024-12-10 16:00:00|975.25|973.25|979|977|979.25|977.25|970.75|968.75|242
1733850000000|2024-12-10 17:00:00|978.75|976.75|982.25|980.25|983.25|981.25|975.75|973.75|281
1733853600000|2024-12-10 18:00:00|982.5|980.5|981|979|984.75|982.75|981|979|84
1733857200000|2024-12-10 19:00:00|982|980|981|979|984.25|982.25|979.5|977.5|70
1733860800000|2024-12-10 20:00:00|980.75|978.75|980.5|978.5|981.75|979.75|978.75|976.75|49
1733864400000|2024-12-10 21:00:00|980.75|978.75|982|980|982.25|980.25|979|977|49
1733871600000|2024-12-10 23:00:00|982.75|977.75|983.25|981.25|983.75|981.75|981|977.25|13
1733875200000|2024-12-11 00:00:00|983.5|981.5|986|984|987.25|985.25|982.5|980.5|23
1733878800000|2024-12-11 01:00:00|986.25|984.25|986.25|984.25|987.75|985.75|984.5|982.5|52
1733882400000|2024-12-11 02:00:00|986.5|984.5|988|986|990.5|988.5|986|984|57
1733886000000|2024-12-11 03:00:00|988.25|986.25|985.5|983.5|989.75|987.75|985.5|983.5|35
1733889600000|2024-12-11 04:00:00|984.5|982.5|982.5|980.5|986.75|984.75|982.5|980.5|80
1733893200000|2024-12-11 05:00:00|982.25|980.25|981.5|979.5|983.5|981.5|981.25|979.25|27
1733896800000|2024-12-11 06:00:00|981.75|979.75|979.25|977.25|983.25|981.25|978.75|976.75|21
1733900400000|2024-12-11 07:00:00|979.5|977.5|971.75|969.75|980.75|978.75|968.75|966.75|97
1733904000000|2024-12-11 08:00:00|972|970|978.25|976.25|981.25|979.25|970.5|968.5|178
1733907600000|2024-12-11 09:00:00|978|976|976.5|974.5|978.5|976.5|974|972|114
1733911200000|2024-12-11 10:00:00|976.25|974.25|975.75|973.75|978|976|973.75|971.75|60
1733914800000|2024-12-11 11:00:00|975.5|973.5|976.5|974.5|977.75|975.75|975.5|973.5|43
1733918400000|2024-12-11 12:00:00|976.75|974.75|975|973|982.25|979.75|972.5|970.5|214
1733922000000|2024-12-11 13:00:00|974.75|972.75|987.5|985.5|987.75|985.75|972.5|970.5|336
1733925600000|2024-12-11 14:00:00|987.25|985.25|986.5|984.5|990.5|988.5|975.25|973.25|442
1733929200000|2024-12-11 15:00:00|986.75|984.75|1004|1002|1004.75|1002.75|986.5|984.5|676
1733932800000|2024-12-11 16:00:00|1003.5|1001.5|1008.75|1006.75|1015|1013|999.75|997.75|563
1733936400000|2024-12-11 17:00:00|1009|1007|1013.25|1011.25|1014.25|1012.25|1007.25|1005.25|335
1733940000000|2024-12-11 18:00:00|1013.75|1011.75|1009|1007|1015.25|1013.25|1006.5|1004.5|224
1733943600000|2024-12-11 19:00:00|1008.75|1006.75|1010|1008|1010.75|1008.75|1006|1004|121
1733947200000|2024-12-11 20:00:00|1009.75|1007.75|1007.5|1005.5|1010.75|1008.75|1007.5|1005.5|40
1733950800000|2024-12-11 21:00:00|1007.25|1005.25|1009.5|1007.5|1010|1008|1007.25|1005.25|62
1733958000000|2024-12-11 23:00:00|1010.5|1010.5|1014.75|1012.75|1015.25|1013.25|1008.25|1006.25|70
1733961600000|2024-12-12 00:00:00|1015|1013|1019.5|1017.5|1020.5|1018.5|1014.75|1012.75|87
1733965200000|2024-12-12 01:00:00|1019.75|1017.75|1016|1014|1020.75|1018.75|1014.75|1012.25|58
1733968800000|2024-12-12 02:00:00|1016.25|1014.25|1008.25|1006.25|1016.5|1014.5|1007.25|1005.25|93
1733972400000|2024-12-12 03:00:00|1008.5|1006.5|1014.75|1012.75|1015.5|1013.5|1008.5|1006.5|11
1733976000000|2024-12-12 04:00:00|1015.25|1013.25|1016.25|1014.25|1017.25|1015.25|1014.5|1012.5|24
1733979600000|2024-12-12 05:00:00|1016|1014|1018|1016|1019.25|1017.25|1014.25|1012.25|21
1733983200000|2024-12-12 06:00:00|1018.25|1016.25|1018.75|1016.75|1019.25|1017.25|1016|1014|35
1733986800000|2024-12-12 07:00:00|1019|1017|1018.5|1016.5|1022.25|1020.25|1017|1015|55
1733990400000|2024-12-12 08:00:00|1018.75|1016.75|1014.5|1012.5|1023|1021|1013.75|1011.75|173
1733994000000|2024-12-12 09:00:00|1014.25|1012.25|1010.5|1008.5|1015|1013|1008.75|1006.75|164
1733997600000|2024-12-12 10:00:00|1010.75|1008.75|1011|1009|1015|1013|1007.75|1005.75|104
1734001200000|2024-12-12 11:00:00|1010.75|1008.75|1011.25|1009.25|1015|1013|1006.5|1004.5|134
1734004800000|2024-12-12 12:00:00|1011.5|1009.5|1003.75|1001.75|1012.25|1010.25|1003.75|1001.75|159
1734008400000|2024-12-12 13:00:00|1003.5|1001.5|1001|999|1010.75|1007.25|999.75|997.75|274
1734012000000|2024-12-12 14:00:00|1000.75|998.75|1002.5|1000.5|1003.25|1001.25|992.75|990.75|499
1734015600000|2024-12-12 15:00:00|1002.25|1000.25|993.75|991.75|1004.25|1002.25|989.5|987.5|411
1734019200000|2024-12-12 16:00:00|993.25|991.25|997|995|997.25|995.25|992|990|311
1734022800000|2024-12-12 17:00:00|996.75|994.75|992.5|990.5|1001|999|991.75|989.75|380
1734026400000|2024-12-12 18:00:00|992.25|990.25|994|992|995.25|993.25|992.25|990.25|97
1734030000000|2024-12-12 19:00:00|993.75|991.75|993.5|991.5|994.25|992.25|990.25|988.25|106
1734033600000|2024-12-12 20:00:00|993.75|991.75|992|990|994|992|991.5|989.5|64
1734037200000|2024-12-12 21:00:00|992.25|990.25|989.75|987.75|992.25|990.25|989.75|987.75|67
1734044400000|2024-12-12 23:00:00|987.5|987.5|984.75|982.75|989.75|987.5|983.25|981.25|86
1734048000000|2024-12-13 00:00:00|985|983|984.75|982.75|985.5|983.5|984|982|22
1734051600000|2024-12-13 01:00:00|984.5|982.5|987.75|985.75|988.25|986.25|984.5|982.5|29
1734055200000|2024-12-13 02:00:00|987.5|985.5|987.25|985.25|988|986|985.75|983.75|20
1734058800000|2024-12-13 03:00:00|987.5|985.5|987.25|985.25|988.25|986.25|986.5|984.5|24
1734062400000|2024-12-13 04:00:00|987|985|986|984|987.75|985.75|984.75|982.75|21
1734066000000|2024-12-13 05:00:00|986.25|984.25|986.5|984.5|986.5|984.5|984|982|6
1734069600000|2024-12-13 06:00:00|986.75|984.75|985.75|983.75|986.75|984.75|984|982|13
1734073200000|2024-12-13 07:00:00|985.5|983.5|985.25|983.25|987|985|984|982|39
1734076800000|2024-12-13 08:00:00|985|983|979.5|977.5|985.75|983.75|978.75|976.75|137
1734080400000|2024-12-13 09:00:00|979.75|977.75|981|979|982|980|977|975|161
1734084000000|2024-12-13 10:00:00|980.75|978.75|988.75|986.75|992.5|989|980.75|978.75|212
1734087600000|2024-12-13 11:00:00|988.5|986.5|987.25|985.25|990.25|988.25|987|985|51
1734091200000|2024-12-13 12:00:00|987.5|985.5|987.25|985.25|991.25|988|985|983|143
1734094800000|2024-12-13 13:00:00|987.5|985.5|981.5|979.5|987.5|985.5|979.75|977.75|225
1734098400000|2024-12-13 14:00:00|981|979|970.5|968.5|981|979|969.5|967.5|486
1734102000000|2024-12-13 15:00:00|970.25|968.25|964.5|962.5|972|970|961.25|959.25|513
1734105600000|2024-12-13 16:00:00|964|962|957.5|955.5|966|964|955.25|953.25|486
1734109200000|2024-12-13 17:00:00|957.25|955.25|962.25|960.25|965|963|956.25|954.25|479
1734112800000|2024-12-13 18:00:00|962.75|960.75|961|959|963.5|961.5|959.5|957.5|92
1734116400000|2024-12-13 19:00:00|961.25|959.25|959|957|962.5|960.5|958.5|956.5|66
1734120000000|2024-12-13 20:00:00|959.25|957.25|959|957|960|958|957|955|93
1734123600000|2024-12-13 21:00:00|958.75|956.75|963.25|961.25|964.75|962.25|958.25|956.25|70
1734303600000|2024-12-15 23:00:00|961.5|961.5|967|965|967.75|965.75|961|961|49
1734307200000|2024-12-16 00:00:00|966.75|964.75|964|962|967.5|965.5|963.5|961.5|23
1734310800000|2024-12-16 01:00:00|964.25|962.25|963.5|961.5|965.25|963.25|961.75|959.75|39
1734314400000|2024-12-16 02:00:00|963.25|961.25|960|958|964|962|959.5|957.5|47
1734318000000|2024-12-16 03:00:00|960.25|958.25|959.5|957.5|962.5|960.5|959.5|957.5|16
1734321600000|2024-12-16 04:00:00|959.75|957.75|956.75|954.75|960.25|958.25|956.75|954.75|48
1734325200000|2024-12-16 05:00:00|956.5|954.5|959|957|959|957|956.5|954.5|29
1734328800000|2024-12-16 06:00:00|958.75|956.75|959.5|957.5|961|959|958|956|14
1734332400000|2024-12-16 07:00:00|959.25|957.25|958.75|956.75|961|959|957|955|83
1734336000000|2024-12-16 08:00:00|958.5|956.5|961|959|964.5|962.5|957|955|214
1734339600000|2024-12-16 09:00:00|961.25|959.25|962.5|960.5|964.5|962.5|956.5|954.5|198
1734343200000|2024-12-16 10:00:00|962.75|960.75|955.25|953.25|964|962|955.25|953.25|60
1734346800000|2024-12-16 11:00:00|955|953|956.5|954.5|958.75|956.75|954.75|952.75|67
1734350400000|2024-12-16 12:00:00|956.75|954.75|964.5|962.5|964.5|962.5|956|954|96
1734354000000|2024-12-16 13:00:00|964.75|962.75|960|958|965|963|958.25|956.25|237
1734357600000|2024-12-16 14:00:00|960.25|958.25|956.75|954.75|960.25|958.25|954.75|952.75|328
1734361200000|2024-12-16 15:00:00|957|955|956.25|954.25|959.25|957.25|954|952|391
1734364800000|2024-12-16 16:00:00|956|954|948.75|946.75|956.25|954.25|946.25|944.25|424
1734368400000|2024-12-16 17:00:00|948|946|952.25|950.25|953.5|951.5|946.75|944.75|424
1734372000000|2024-12-16 18:00:00|952|950|949.5|947.5|952.25|950.25|948.25|946.25|130
1734375600000|2024-12-16 19:00:00|949.25|947.25|952|950|954.25|952.25|948.75|946.75|136
1734379200000|2024-12-16 20:00:00|951.75|949.75|951.75|949.75|952.25|950.25|951|949|40
1734382800000|2024-12-16 21:00:00|952|950|953|951|953|951|950.5|948.5|65
1734390000000|2024-12-16 23:00:00|953.25|948.25|952.25|950.25|956.25|952.5|951.5|948.25|38
1734393600000|2024-12-17 00:00:00|952.5|950.5|956.5|954.5|956.75|954.75|952|950|18
1734397200000|2024-12-17 01:00:00|956.75|954.75|955|953|956.75|954.75|954.25|952.25|24
1734400800000|2024-12-17 02:00:00|954.75|952.75|951.5|949.5|955.25|953.25|949.75|947.75|31
1734404400000|2024-12-17 03:00:00|952|950|952|950|952.25|950.25|950.25|948.25|50
1734408000000|2024-12-17 04:00:00|951.75|949.75|949.5|947.5|954|952|949.25|947.25|36
1734411600000|2024-12-17 05:00:00|949.75|947.75|949|947|951.75|949.75|948|946|29
1734415200000|2024-12-17 06:00:00|949.25|947.25|948.5|946.5|950|948|947|945|21
1734418800000|2024-12-17 07:00:00|948.25|946.25|951|949|952.75|950.75|948|946|122
1734422400000|2024-12-17 08:00:00|950|948|941.75|939.75|951|949|941.25|939.25|218
1734426000000|2024-12-17 09:00:00|941.25|939.25|941|939|945.25|943.25|940.5|938.5|280
1734429600000|2024-12-17 10:00:00|940.5|938.5|937.5|935.5|941.75|939.75|937.25|935.25|182
1734433200000|2024-12-17 11:00:00|937.25|935.25|938|936|940|938|935.75|933.75|178
1734436800000|2024-12-17 12:00:00|938.25|936.25|939.25|937.25|943|941|936.75|934.75|100
1734440400000|2024-12-17 13:00:00|939|937|932|930|939.25|937.25|930.5|928.5|453
1734444000000|2024-12-17 14:00:00|932.25|930.25|932.5|930.5|937.5|935.5|931.5|929.5|578
1734447600000|2024-12-17 15:00:00|932.25|930.25|935|933|937.75|935.75|931.25|929.25|339
1734451200000|2024-12-17 16:00:00|934.75|932.75|939|937|940.5|938.5|934.25|932.25|330
1734454800000|2024-12-17 17:00:00|938.75|936.75|940|938|942.5|940.5|938|936|295
1734458400000|2024-12-17 18:00:00|940.25|938.25|939.5|937.5|941|939|937.5|935.5|191
1734462000000|2024-12-17 19:00:00|939.75|937.75|940|938|940.75|938.75|939|937|76
1734465600000|2024-12-17 20:00:00|940.25|938.25|940|938|941|939|939.5|937.5|84
1734469200000|2024-12-17 21:00:00|940.25|938.25|940.75|938.75|941|939|939|937|79
1734476400000|2024-12-17 23:00:00|942.5|937.5|940.75|938.75|943|940|940|937.5|8
1734480000000|2024-12-18 00:00:00|940.5|938.5|942.25|940.25|942.75|940.75|940.5|938.5|9
1734483600000|2024-12-18 01:00:00|942.75|940.75|943.25|941.25|944|942|941|939|32
1734487200000|2024-12-18 02:00:00|943.5|941.5|940.75|938.75|943.5|941.5|940.5|938.5|15
1734490800000|2024-12-18 03:00:00|940.5|938.5|938|936|940.75|938.75|937.75|935.75|27
1734494400000|2024-12-18 04:00:00|937.75|935.75|938.75|936.75|939.5|937.5|937.25|935.25|10
1734498000000|2024-12-18 05:00:00|938.5|936.5|939|937|939.75|937.75|937.75|935.75|10
1734501600000|2024-12-18 06:00:00|939.25|937.25|938|936|939.5|937.5|936.5|934.5|35
1734505200000|2024-12-18 07:00:00|938.25|936.25|934|932|938.5|936.5|933.5|931.5|53
1734508800000|2024-12-18 08:00:00|933.75|931.75|931|929|933.75|931.75|930.75|928.75|140
1734512400000|2024-12-18 09:00:00|931.5|929.5|932.25|930.25|934.75|932.75|931.25|929.25|223
1734516000000|2024-12-18 10:00:00|932.5|930.5|933.5|931.5|935|933|928.75|926.75|220
1734519600000|2024-12-18 11:00:00|933.75|931.75|931|929|933.75|931.75|930.75|928.75|52
1734523200000|2024-12-18 12:00:00|930.75|928.75|928.25|926.25|931.25|929.25|928|926|73
1734526800000|2024-12-18 13:00:00|928|926|928.75|926.75|933.75|931.75|927.75|925.75|335
1734530400000|2024-12-18 14:00:00|929|927|925.75|923.75|929.25|927.25|923.25|921.25|481
1734534000000|2024-12-18 15:00:00|925.5|923.5|925.5|923.5|925.75|923.75|916.25|914.25|880
1734537600000|2024-12-18 16:00:00|925.25|923.25|929|927|929.25|927.25|922|920|423
1734541200000|2024-12-18 17:00:00|929.25|927.25|931.25|929.25|932.25|930.25|926.25|924.25|343
1734544800000|2024-12-18 18:00:00|931|929|931.25|926.25|932.75|930.75|928.75|925.25|235
1734548400000|2024-12-18 19:00:00|928.5|923.5|914|912|928.5|924.5|913.5|911.5|357
1734552000000|2024-12-18 20:00:00|914.25|912.25|909|907|916.25|914.25|901|899|530
1734555600000|2024-12-18 21:00:00|909.25|907.25|906.5|904.5|911|909|903.75|901.75|150
1734562800000|2024-12-18 23:00:00|911|911|902.75|900.75|912|911|901.25|899.25|67
1734566400000|2024-12-19 00:00:00|903|901|909.75|907.75|910|908|902.75|900.75|46
1734570000000|2024-12-19 01:00:00|909.5|907.5|912.25|910.25|913.5|911.5|908.25|906.25|94
1734573600000|2024-12-19 02:00:00|912|910|914|912|914.25|912.25|909.75|907.75|90
1734577200000|2024-12-19 03:00:00|913.75|911.75|914|912|915|913|912.25|910.25|87
1734580800000|2024-12-19 04:00:00|913.75|911.75|913.5|911.5|914|912|911.75|909.75|64
1734584400000|2024-12-19 05:00:00|913.75|911.75|913.5|911.5|915.5|913.5|912.75|910.75|135
1734588000000|2024-12-19 06:00:00|913.75|911.75|915.5|913.5|916|914|911.75|909.75|96
1734591600000|2024-12-19 07:00:00|915|913|914.5|912.5|915.75|913.75|911.5|909.5|96
1734595200000|2024-12-19 08:00:00|914.25|912.25|911.5|909.5|914.75|912.75|910.75|908.75|151
1734598800000|2024-12-19 09:00:00|911.75|909.75|915.5|913.5|922.75|920.75|911.75|909.75|335
1734602400000|2024-12-19 10:00:00|915.75|913.75|913.5|911.5|917.5|915.5|912.75|910.75|121
1734606000000|2024-12-19 11:00:00|913.25|911.25|916|914|917.25|915.25|913.25|911.25|89
1734609600000|2024-12-19 12:00:00|915.75|913.75|912.25|910.25|919.75|917.75|910.5|908.5|138
1734613200000|2024-12-19 13:00:00|912.5|910.5|907|905|914|912|904.5|902.5|360
1734616800000|2024-12-19 14:00:00|907.25|905.25|902|900|907.5|905.5|901.25|899.25|603
1734620400000|2024-12-19 15:00:00|902.25|900.25|905.5|903.5|908.25|906.25|900.5|898.5|471
1734624000000|2024-12-19 16:00:00|904.5|902.5|910.5|908.5|915.75|913.75|904|902|543
1734627600000|2024-12-19 17:00:00|910.25|908.25|907.75|905.75|911.75|909.75|905.5|903.5|388
1734631200000|2024-12-19 18:00:00|908.25|906.25|910.75|908.75|911.5|909.5|906.75|904.75|192
1734634800000|2024-12-19 19:00:00|911.25|909.25|910.75|908.75|912.5|910.5|909.75|907.75|48
1734638400000|2024-12-19 20:00:00|911|909|911|909|913|911|909.25|907.25|72
1734642000000|2024-12-19 21:00:00|910.75|908.75|910|908|911|909|907|905|50
1734649200000|2024-12-19 23:00:00|910.25|905.25|907.75|905.75|910.25|907.5|906.75|904.75|18
1734652800000|2024-12-20 00:00:00|908|906|901.75|899.75|908|906|901.5|899.5|48
1734656400000|2024-12-20 01:00:00|901.5|899.5|904.5|902.5|908.25|906.25|901|899|53
1734660000000|2024-12-20 02:00:00|904.25|902.25|902.75|900.75|904.25|902.25|900.75|898.75|48
1734663600000|2024-12-20 03:00:00|903.25|901.25|903|901|904.25|902.25|901.25|899.25|80
1734667200000|2024-12-20 04:00:00|903.25|901.25|903.5|901.5|904.75|902.75|902.75|900.75|59
1734670800000|2024-12-20 05:00:00|903.25|901.25|905|903|906|904|902.5|900.5|91
1734674400000|2024-12-20 06:00:00|904.75|902.75|906.25|904.25|908|906|903.5|901.5|51
1734678000000|2024-12-20 07:00:00|906|904|904.5|902.5|906.75|904.75|901.25|899.25|83
1734681600000|2024-12-20 08:00:00|904.25|902.25|903.5|901.5|907.25|905.25|902.75|900.75|93
1734685200000|2024-12-20 09:00:00|903.25|901.25|905.5|903.5|906.25|904.25|898.5|896.5|213
1734688800000|2024-12-20 10:00:00|905.75|903.75|907.5|905.5|913|911|905.5|903.5|237
1734692400000|2024-12-20 11:00:00|907.25|905.25|906|904|909|907|905.5|903.5|42
1734696000000|2024-12-20 12:00:00|905.75|903.75|905.5|903.5|906.5|904.5|902.75|900.75|60
1734699600000|2024-12-20 13:00:00|906.5|904.5|916.5|914.5|920.75|918.75|905.5|903.5|522
1734703200000|2024-12-20 14:00:00|917|915|914|912|923.5|921.5|910.25|908.25|505
1734706800000|2024-12-20 15:00:00|914.25|912.25|921.25|919.25|922.5|920.5|912.25|910.25|448
1734710400000|2024-12-20 16:00:00|921.5|919.5|919.5|917.5|924.5|922.5|914.5|912.5|449
1734714000000|2024-12-20 17:00:00|920|918|920.5|918.5|924.5|922.5|917.5|915.5|399
1734717600000|2024-12-20 18:00:00|920.25|918.25|919.5|917.5|921|919|918|916|98
1734721200000|2024-12-20 19:00:00|919.75|917.75|921.5|919.5|922.75|920.75|919.5|917.5|41
1734724800000|2024-12-20 20:00:00|921.75|919.75|917.75|915.75|921.75|919.75|917.25|915.25|45
1734728400000|2024-12-20 21:00:00|917.5|915.5|920|918|920|918|916.75|914.75|86
1734908400000|2024-12-22 23:00:00|917.5|917.5|919|917|923.5|921.5|917.5|916.75|44
1734912000000|2024-12-23 00:00:00|919.25|917.25|913.75|911.75|919.5|917.5|913.5|911.5|49
1734915600000|2024-12-23 01:00:00|913.5|911.5|919.5|917.5|922|920|913.5|911.5|69
1734919200000|2024-12-23 02:00:00|919.25|917.25|922.75|920.75|925|923|918.75|916.75|32
1734922800000|2024-12-23 03:00:00|923|921|919.25|917.25|923.25|921.25|919|917|27
1734926400000|2024-12-23 04:00:00|919.5|917.5|920.25|918.25|921|919|919.25|917.25|21
1734930000000|2024-12-23 05:00:00|920.5|918.5|919.75|917.75|922|920|919.75|917.75|24
1734933600000|2024-12-23 06:00:00|919.25|917.25|920.5|918.5|921.5|919.5|918.25|916.25|38
1734937200000|2024-12-23 07:00:00|920.25|918.25|921.75|919.75|923.5|921.5|920|918|39
1734940800000|2024-12-23 08:00:00|921.5|919.5|922|920|923|921|919.5|917.5|74
1734944400000|2024-12-23 09:00:00|921.75|919.75|920|918|923.75|921.75|918.25|916.25|91
1734948000000|2024-12-23 10:00:00|920.25|918.25|917.5|915.5|922|920|917|915|87
1734951600000|2024-12-23 11:00:00|917.25|915.25|917|915|918.75|916.75|916.25|914.25|43
1734955200000|2024-12-23 12:00:00|917.25|915.25|916.75|914.75|919.25|917.25|916|914|66
1734958800000|2024-12-23 13:00:00|916.25|914.25|919|917|922.25|920.25|916.25|914.25|339
1734962400000|2024-12-23 14:00:00|919.25|917.25|933.25|931.25|935.25|933.25|919|917|431
1734966000000|2024-12-23 15:00:00|933|931|926.5|924.5|934|932|925.5|923.5|313
1734969600000|2024-12-23 16:00:00|926.75|924.75|930.75|928.75|932|930|926.5|924.5|199
1734973200000|2024-12-23 17:00:00|931|929|930.75|928.75|931.5|929.5|928.25|926.25|328
1734976800000|2024-12-23 18:00:00|930.5|928.5|938.75|936.75|939.25|937.25|929.75|927.75|195
1734980400000|2024-12-23 19:00:00|939|937|934.25|932.25|939.5|937.5|934|932|119
1734984000000|2024-12-23 20:00:00|934.5|932.5|937|935|937|935|933|931|85
1734987600000|2024-12-23 21:00:00|937.25|935.25|935.5|933.5|937.25|935.25|935|933|65
1734994800000|2024-12-23 23:00:00|935.5|933.5|939.75|937.75|941.25|938|935.25|933.25|34
1734998400000|2024-12-24 00:00:00|940|938|937.75|935.75|940|938|936.25|934.25|26
1735002000000|2024-12-24 01:00:00|937.5|935.5|940.25|938.25|940.25|938.25|936|934|14
1735005600000|2024-12-24 02:00:00|940.5|938.5|938.75|936.75|941.25|939.25|938.75|936.75|5
1735009200000|2024-12-24 03:00:00|938.5|936.5|938.75|936.75|940.25|937.25|936.25|934.25|29
1735012800000|2024-12-24 04:00:00|939|937|939.5|937.5|939.5|937.5|937.75|935.75|8
1735016400000|2024-12-24 05:00:00|939.75|937.75|939.75|937.75|940.5|938.5|938.5|936.5|25
1735020000000|2024-12-24 06:00:00|939.5|937.5|940.5|938.5|940.75|938.75|938.75|936.75|30
1735023600000|2024-12-24 07:00:00|940.75|938.75|942.25|940.25|944.5|942.5|940.5|938.5|76
1735027200000|2024-12-24 08:00:00|942.5|940.5|950.75|948.75|954|952|942.5|940.5|212
1735030800000|2024-12-24 09:00:00|950.5|948.5|953.25|951.25|958|956|949.5|947.5|182
1735034400000|2024-12-24 10:00:00|953|951|951.5|949.5|956|954|949|947|83
1735038000000|2024-12-24 11:00:00|951.75|949.75|952.5|950.5|954.25|952.25|951.5|949.5|59
1735041600000|2024-12-24 12:00:00|952.75|950.75|945.5|943.5|954|952|945|943|116
1735045200000|2024-12-24 13:00:00|946|944|944|942|950.75|948.75|941|939|183
1735048800000|2024-12-24 14:00:00|944.25|942.25|949.5|947.5|951.75|949.75|943.5|941.5|156
1735052400000|2024-12-24 15:00:00|949.75|947.75|949.5|947.5|952.5|950.5|945.5|943.5|119
1735056000000|2024-12-24 16:00:00|949.25|947.25|955|953|955.75|953.75|948.25|946.25|180
1735059600000|2024-12-24 17:00:00|954.5|952.5|954.5|952.5|957.25|955.25|952.5|950.5|71
1735063200000|2024-12-24 18:00:00|954.25|952.25|951.5|951.5|957.75|955.75|951.5|950.25|45
1735167600000|2024-12-25 23:00:00|947|947|955|953|957.25|954|947|947|20
1735171200000|2024-12-26 00:00:00|954.75|952.75|955.25|953.25|956.5|954.5|953.5|951.25|19
1735174800000|2024-12-26 01:00:00|955|953|953.25|951.25|955.5|953.5|952.5|950.5|21
1735178400000|2024-12-26 02:00:00|953|951|951.5|949.5|953.75|951.75|949.25|947.25|35
1735182000000|2024-12-26 03:00:00|951.75|949.75|951.25|949.25|951.75|949.75|950.5|948.5|15
1735185600000|2024-12-26 04:00:00|950.5|948.5|948|946|950.75|948.75|946.75|944.75|26
1735189200000|2024-12-26 05:00:00|947.75|945.75|947.25|945.25|949.5|947.5|947|945|26
1735192800000|2024-12-26 06:00:00|947|945|946.25|944.25|947.75|945.75|946.25|944.25|14
1735196400000|2024-12-26 07:00:00|945.75|943.75|946.25|944.25|946.75|944.75|942.25|940.25|39
1735200000000|2024-12-26 08:00:00|946|944|944.25|942.25|946.5|944.5|942.5|940.5|19
1735203600000|2024-12-26 09:00:00|943.75|941.75|946.25|944.25|946.5|944.5|943.75|941.75|19
1735207200000|2024-12-26 10:00:00|946.5|944.5|946.75|944.75|948.5|946.5|945.25|943.25|11
1735210800000|2024-12-26 11:00:00|946.5|944.5|948|946|948.25|946.25|946|944|12
1735214400000|2024-12-26 12:00:00|948.25|946.25|946.75|944.75|949.25|947.25|944.5|942.5|27
1735218000000|2024-12-26 13:00:00|946.5|944.5|935|933|949.75|947.75|933.75|931.75|215
1735221600000|2024-12-26 14:00:00|935.25|933.25|937.5|935.5|938.5|936.5|931.5|929.5|321
1735225200000|2024-12-26 15:00:00|937.25|935.25|930|928|937.5|935.5|929.5|927.5|288
1735228800000|2024-12-26 16:00:00|930.25|928.25|928|926|930.25|928.25|925|923|331
1735232400000|2024-12-26 17:00:00|927.75|925.75|922.75|920.75|928.25|926.25|922.5|920.5|301
1735236000000|2024-12-26 18:00:00|922.5|920.5|928.5|926.5|930|928|921.5|919.5|117
1735239600000|2024-12-26 19:00:00|928.25|926.25|927|925|928.5|926.5|925.75|923.75|39
1735243200000|2024-12-26 20:00:00|926.75|924.75|926.25|924.25|927.5|925.5|925.25|923.25|19
1735246800000|2024-12-26 21:00:00|926|924|926.75|924.75|927.25|925.25|924.75|922.75|17
1735254000000|2024-12-26 23:00:00|926.5|926.5|930.75|928.75|931.25|929.25|926.5|923.25|55
1735257600000|2024-12-27 00:00:00|931|929|928.25|926.25|931.75|929.75|928.25|926.25|29
1735261200000|2024-12-27 01:00:00|927.75|925.75|927.75|925.75|928.75|926.75|926.25|924.25|26
1735264800000|2024-12-27 02:00:00|927.5|925.5|928.5|926.5|929.75|927.75|925.5|923.5|39
1735268400000|2024-12-27 03:00:00|928.25|926.25|929.5|927.5|930.5|928.5|927.25|925.25|19
1735272000000|2024-12-27 04:00:00|929.25|927.25|926.5|924.5|929.5|927.5|926.5|924.5|17
1735275600000|2024-12-27 05:00:00|926.75|924.75|926.25|924.25|928|926|926.25|924.25|23
1735279200000|2024-12-27 06:00:00|925.75|923.75|928.25|926.25|929.25|927.25|925.75|923.75|39
1735282800000|2024-12-27 07:00:00|928.5|926.5|925.25|923.25|930|928|925|923|49
1735286400000|2024-12-27 08:00:00|925|923|920|918|926.25|924.25|919.5|917.5|196
1735290000000|2024-12-27 09:00:00|920.5|918.5|918.25|916.25|921|919|916.5|914.5|156
1735293600000|2024-12-27 10:00:00|918.5|916.5|920.75|918.75|921.75|919.75|917.75|915.75|58
1735297200000|2024-12-27 11:00:00|921|919|923.25|921.25|925.5|923.5|920.5|918.5|44
1735300800000|2024-12-27 12:00:00|923.5|921.5|920.5|918.5|926.25|924.25|920.25|918.25|40
1735304400000|2024-12-27 13:00:00|920.25|918.25|916.25|914.25|923|921|915.25|913.25|285
1735308000000|2024-12-27 14:00:00|916|914|912.25|910.25|917.25|915.25|912.25|910.25|305
1735311600000|2024-12-27 15:00:00|912.5|910.5|911.25|909.25|912.5|910.5|907.25|905.25|317
1735315200000|2024-12-27 16:00:00|911.5|909.5|910.5|908.5|913|911|908.25|906.25|232
1735318800000|2024-12-27 17:00:00|910.75|908.75|912|910|916.75|914.75|910.75|908.75|246
1735322400000|2024-12-27 18:00:00|912.25|910.25|916.5|914.5|917.75|915.75|911.75|909.75|161
1735326000000|2024-12-27 19:00:00|916.25|914.25|918|916|919|917|915.5|913.5|34
1735329600000|2024-12-27 20:00:00|917.75|915.75|914.25|912.25|918.25|916.25|913|911|51
1735333200000|2024-12-27 21:00:00|914|912|914.5|912.5|916|914|913.25|911.25|75
1735513200000|2024-12-29 23:00:00|918|918|918|916|919.75|918|915.75|913.75|33
1735516800000|2024-12-30 00:00:00|919.75|914.75|918|916|919.75|917|917.5|914.25|16
1735520400000|2024-12-30 01:00:00|917.75|915.75|920.5|915.5|921.25|918|917.25|915.25|9
1735524000000|2024-12-30 02:00:00|920.25|915.25|914.5|912.5|920.25|916|914|912|27
1735527600000|2024-12-30 03:00:00|914.75|912.75|917.5|915.5|917.5|915.5|914|912|29
1735531200000|2024-12-30 04:00:00|917.75|915.75|916|914|917.75|915.75|916|914|12
1735534800000|2024-12-30 05:00:00|915.75|913.75|916|914|917|915|914|912|14
1735538400000|2024-12-30 06:00:00|916.5|914.5|916.25|914.25|917|915|915.25|913.25|41
1735542000000|2024-12-30 07:00:00|916|914|918.75|916.75|919.25|917.25|915.25|913.25|31
1735545600000|2024-12-30 08:00:00|918.5|916.5|911.5|909.5|919.75|917.75|910.5|908.5|89
1735549200000|2024-12-30 09:00:00|911|909|911.25|909.25|912.75|910.75|908.75|906.75|104
1735552800000|2024-12-30 10:00:00|911.5|909.5|913.75|911.75|916.5|914.5|910.25|908.25|85
1735556400000|2024-12-30 11:00:00|914|912|918.25|916.25|922.25|920.25|914|912|102
1735560000000|2024-12-30 12:00:00|918|916|916|914|918|916|914|912|80
1735563600000|2024-12-30 13:00:00|915.75|913.75|906.75|904.75|916.25|914.25|906.75|904.75|235
1735567200000|2024-12-30 14:00:00|906.5|904.5|910.75|908.75|913|911|905|903|384
1735570800000|2024-12-30 15:00:00|911|909|900|898|911.25|909.25|897.25|895.25|409
1735574400000|2024-12-30 16:00:00|900.25|898.25|899.25|897.25|902|900|897.75|895.75|253
1735578000000|2024-12-30 17:00:00|899.5|897.5|903.25|901.25|903.25|901.25|899.5|897.5|299
1735581600000|2024-12-30 18:00:00|903.5|901.5|904.5|902.5|904.5|902.5|901.75|899.75|77
1735585200000|2024-12-30 19:00:00|904.25|902.25|903|901|904.75|902.75|902.5|900.5|50
1735588800000|2024-12-30 20:00:00|902.75|900.75|901|899|904.25|902.25|900.75|898.75|53
1735592400000|2024-12-30 21:00:00|900.75|898.75|901.75|899.75|902.25|900.25|900.75|898.75|33
1735599600000|2024-12-30 23:00:00|901.25|896.25|900.25|898.25|901.25|899|899.5|896.25|6
1735603200000|2024-12-31 00:00:00|900.5|898.5|900|898|901|899|899|897|14
1735606800000|2024-12-31 01:00:00|899.75|897.75|902.5|900.5|903.25|901.25|899.5|897.5|19
1735610400000|2024-12-31 02:00:00|902.25|900.25|901|899|903|901|900.75|898.75|26
1735614000000|2024-12-31 03:00:00|900.75|898.75|898.5|896.5|900.75|898.75|898.5|896.5|52
1735617600000|2024-12-31 04:00:00|898.75|896.75|899.25|897.25|899.75|897.75|897.5|895.5|20
1735621200000|2024-12-31 05:00:00|899|897|898.5|896.5|901|899|897.75|895.75|17
1735624800000|2024-12-31 06:00:00|898.25|896.25|903|901|903.5|901.5|897.5|895.5|62
1735628400000|2024-12-31 07:00:00|903.25|901.25|906.25|904.25|906.75|904.75|902.5|900.5|64
1735632000000|2024-12-31 08:00:00|906|904|907.25|905.25|908.25|906.25|904.25|902.25|48
1735635600000|2024-12-31 09:00:00|907|905|903.5|901.5|907.5|905.5|903.5|901.5|60
1735639200000|2024-12-31 10:00:00|903.25|901.25|904.5|902.5|906.25|904.25|903|901|51
1735642800000|2024-12-31 11:00:00|904.75|902.75|901|899|907.5|905.5|900.5|898.5|75
1735646400000|2024-12-31 12:00:00|901.25|899.25|901.5|899.5|903.75|901.75|898.25|896.25|69
1735650000000|2024-12-31 13:00:00|901|899|914.25|912.25|916.5|914.5|898.25|896.25|318
1735653600000|2024-12-31 14:00:00|914|912|911.5|909.5|914|912|904.5|902.5|264
1735657200000|2024-12-31 15:00:00|911.75|909.75|912|910|917|915|908|906|199
1735660800000|2024-12-31 16:00:00|911.75|909.75|913|911|916|914|911.75|909.75|184
1735664400000|2024-12-31 17:00:00|912.75|910.75|910.5|908.5|914.75|912.75|909.75|907.75|369
1735668000000|2024-12-31 18:00:00|910.75|908.75|912|910|912.75|910.75|910.5|908.5|45
1735671600000|2024-12-31 19:00:00|911.75|909.75|910.25|908.25|913.5|911.5|909.75|907.75|46
1735675200000|2024-12-31 20:00:00|910.5|908.5|910.5|908.5|911.5|909.5|909.75|907.75|36
1735678800000|2024-12-31 21:00:00|910.75|908.75|910.25|908.25|912.25|909.5|908.25|906.25|42
1735772400000|2025-01-01 23:00:00|907.5|907.5|911.25|909.25|914.75|912.75|907.25|905.25|68
1735776000000|2025-01-02 00:00:00|911|909|913.75|911.75|914.25|912.25|910.5|908.5|17
1735779600000|2025-01-02 01:00:00|913.5|911.5|915.5|913.5|920|918|913.25|911.25|79
1735783200000|2025-01-02 02:00:00|915.25|913.25|915.75|913.75|917|915|914.25|912.25|33
1735786800000|2025-01-02 03:00:00|916|914|918.25|916.25|919.75|917.75|914|912|68
1735790400000|2025-01-02 04:00:00|918.5|916.5|919|917|919|917|917.75|915.75|17
1735794000000|2025-01-02 05:00:00|919.25|917.25|919.5|917.5|920.25|918.25|918.25|916.25|18
1735797600000|2025-01-02 06:00:00|919.25|917.25|921.5|919.5|921.5|919.5|917.75|915.75|30
1735801200000|2025-01-02 07:00:00|921.25|919.25|916|914|921.25|919.25|913|911|100
1735804800000|2025-01-02 08:00:00|915.75|913.75|911.5|909.5|918|916|910.5|908.5|99
1735808400000|2025-01-02 09:00:00|912|910|906.5|904.5|912|910|905|903|119
1735812000000|2025-01-02 10:00:00|906.75|904.75|907.25|905.25|913.5|911.5|905.5|903.5|76
1735815600000|2025-01-02 11:00:00|907.5|905.5|912|910|912|910|907|905|53
1735819200000|2025-01-02 12:00:00|912.25|910.25|914|912|917.5|915.5|909|907|133
1735822800000|2025-01-02 13:00:00|914.25|912.25|918.5|916.5|919.25|917.25|913.75|911.75|262
1735826400000|2025-01-02 14:00:00|918.75|916.75|925.25|923.25|927.75|925.75|917.5|915.5|359
1735830000000|2025-01-02 15:00:00|925|923|924|922|926.25|924.25|917.75|915.75|364
1735833600000|2025-01-02 16:00:00|923.75|921.75|916.5|914.5|924.5|922.5|915.25|913.25|248
1735837200000|2025-01-02 17:00:00|916.75|914.75|915|913|916.75|914.75|907.25|905.25|468
1735840800000|2025-01-02 18:00:00|914.75|912.75|911.5|909.5|915|913|910.5|908.5|118
1735844400000|2025-01-02 19:00:00|911.75|909.75|914|912|914|912|910.5|908.5|54
1735848000000|2025-01-02 20:00:00|913.75|911.75|915.75|913.75|916.5|914.5|913.5|911.5|37
1735851600000|2025-01-02 21:00:00|915.5|913.5|913|911|916.5|914.5|913|911|21
1735858800000|2025-01-02 23:00:00|914.25|909.25|911.5|909.5|914.25|912.25|909.75|907.75|35
1735862400000|2025-01-03 00:00:00|912.25|910.25|915.25|913.25|915.25|913.25|912|910|18
1735866000000|2025-01-03 01:00:00|916|914|915.25|913.25|917.5|915.5|913.5|911.5|26
1735869600000|2025-01-03 02:00:00|915|913|916.25|914.25|917|915|913.5|911.5|24
1735873200000|2025-01-03 03:00:00|916.5|914.5|915.25|913.25|916.75|914.75|915|913|30
1735876800000|2025-01-03 04:00:00|915|913|915.25|913.25|915.5|913.5|914|912|13
1735880400000|2025-01-03 05:00:00|915|913|913|911|915.25|913.25|912.75|910.75|14
1735884000000|2025-01-03 06:00:00|913.25|911.25|913.5|911.5|914|912|912|910|18
1735887600000|2025-01-03 07:00:00|913.25|911.25|912.75|910.75|913.5|911.5|909.5|907.5|56
1735891200000|2025-01-03 08:00:00|912.5|910.5|919|917|919|917|912.5|910.5|132
1735894800000|2025-01-03 09:00:00|919.25|917.25|923.5|921.5|925.25|923.25|919.25|917.25|156
1735898400000|2025-01-03 10:00:00|923.75|921.75|923.5|921.5|924.75|922.75|921|919|37
1735902000000|2025-01-03 11:00:00|923.75|921.75|924.5|922.5|925.25|923.25|922.5|920.5|45
1735905600000|2025-01-03 12:00:00|924.25|922.25|923|921|924.25|922.25|921.5|919.5|53
1735909200000|2025-01-03 13:00:00|922.75|920.75|925.25|923.25|929.5|927.5|919.25|917.25|334
1735912800000|2025-01-03 14:00:00|925.5|923.5|925|923|929.5|927.5|922|920|301
1735916400000|2025-01-03 15:00:00|924.5|922.5|925|923|926.5|924.5|921.75|919.75|159
1735920000000|2025-01-03 16:00:00|925.25|923.25|926|924|927.75|925.75|924.5|922.5|199
1735923600000|2025-01-03 17:00:00|926.25|924.25|923.75|921.75|927.25|925.25|922.25|920.25|234
1735927200000|2025-01-03 18:00:00|924|922|927|925|927.25|925.25|923.25|921.25|101
1735930800000|2025-01-03 19:00:00|926.75|924.75|925.5|923.5|927.75|925.75|925.25|923.25|91
1735934400000|2025-01-03 20:00:00|925.25|923.25|924|922|925.5|923.5|923.5|921.5|61
1735938000000|2025-01-03 21:00:00|923.75|921.75|924.5|922.5|925|923|923.5|921.5|50
1736118000000|2025-01-05 23:00:00|913.5|913.5|922|920|925.5|921.75|913.5|913.5|25
1736121600000|2025-01-06 00:00:00|922.25|920.25|923.25|918.25|923.25|921|919|916.75|18
1736125200000|2025-01-06 01:00:00|921.5|919.5|919|917|923.5|920.75|919|915.75|8
1736128800000|2025-01-06 02:00:00|918.75|916.75|922.75|920.75|923.25|921.25|918.75|915.75|32
1736132400000|2025-01-06 03:00:00|923|921|917.75|915.75|923|921|917|915|47
1736136000000|2025-01-06 04:00:00|917.5|915.5|916.75|914.75|919|917|916.5|914.5|12
1736139600000|2025-01-06 05:00:00|916.5|914.5|913.25|911.25|917.75|915.75|912.25|910.25|38
1736143200000|2025-01-06 06:00:00|913.5|911.5|912.75|910.75|914.75|912.75|912|910|57
1736146800000|2025-01-06 07:00:00|913|911|913.25|911.25|914.25|912.25|912.5|910.5|40
1736150400000|2025-01-06 08:00:00|913|911|917|915|918.75|916.75|912.25|910.25|109
1736154000000|2025-01-06 09:00:00|917.5|915.5|922.25|920.25|923.75|921.75|916.75|914.75|137
1736157600000|2025-01-06 10:00:00|922.5|920.5|918.75|916.75|923|921|918.75|916.75|73
1736161200000|2025-01-06 11:00:00|919.25|917.25|942|940|942.5|940.5|918.75|916.75|485
1736164800000|2025-01-06 12:00:00|942.25|940.25|944.5|942.5|946|944|938.25|936.25|333
1736168400000|2025-01-06 13:00:00|944.25|942.25|926.75|924.75|946|944|925|923|507
1736172000000|2025-01-06 14:00:00|926|924|929.25|927.25|931.5|929.5|921.5|919.5|522
1736175600000|2025-01-06 15:00:00|929.5|927.5|927|925|930.75|928.75|922.25|920.25|328
1736179200000|2025-01-06 16:00:00|927.25|925.25|921.5|919.5|929.25|927.25|921|919|228
1736182800000|2025-01-06 17:00:00|921.25|919.25|917.25|915.25|923.25|921.25|916.25|914.25|381
1736186400000|2025-01-06 18:00:00|917|915|917|915|919.25|917.25|914.5|912.5|113
1736190000000|2025-01-06 19:00:00|917.25|915.25|917.25|915.25|917.5|915.5|915.5|913.5|71
1736193600000|2025-01-06 20:00:00|917|915|917.25|915.25|917.75|915.75|915.5|913.5|79
1736197200000|2025-01-06 21:00:00|917.5|915.5|919|917|919.75|917.75|917.25|915.25|60
1736204400000|2025-01-06 23:00:00|919.25|917.25|918|916|919.75|917.75|917.5|915.5|39
1736208000000|2025-01-07 00:00:00|918.25|916.25|918.75|916.75|918.75|916.75|916.75|914.75|25
1736211600000|2025-01-07 01:00:00|918.5|916.5|919|917|919.75|917.75|917.5|915.5|25
1736215200000|2025-01-07 02:00:00|918.75|916.75|916.75|914.75|920.5|918.5|916.5|914.5|29
1736218800000|2025-01-07 03:00:00|916.5|914.5|921|919|921.25|919.25|915.25|913.25|45
1736222400000|2025-01-07 04:00:00|921.25|919.25|918.5|916.5|921.5|919.5|918.5|916.5|23
1736226000000|2025-01-07 05:00:00|918.25|916.25|920.75|918.75|921.75|919.75|918.25|916.25|17
1736229600000|2025-01-07 06:00:00|920.5|918.5|919.5|917.5|922.25|920.25|918.5|916.5|24
1736233200000|2025-01-07 07:00:00|919.25|917.25|922.5|920.5|923.25|921.25|919.25|917.25|54
1736236800000|2025-01-07 08:00:00|922.75|920.75|928.75|926.75|929.75|927.75|922|920|152
1736240400000|2025-01-07 09:00:00|929|927|927.5|925.5|932.25|930.25|926.75|924.75|188
1736244000000|2025-01-07 10:00:00|927.25|925.25|929.5|927.5|932.75|930.75|926.25|924.25|147
1736247600000|2025-01-07 11:00:00|930|928|929|927|932.5|930.5|926.5|924.5|101
1736251200000|2025-01-07 12:00:00|929.25|927.25|931|929|933.75|931.75|928.75|926.75|96
1736254800000|2025-01-07 13:00:00|931.25|929.25|931.5|929.5|937.25|935.25|925.25|923.25|370
1736258400000|2025-01-07 14:00:00|931.75|929.75|927|925|932.5|930.5|927|925|310
1736262000000|2025-01-07 15:00:00|926|924|927|925|932.5|930.5|918.75|916.75|499
1736265600000|2025-01-07 16:00:00|927.25|925.25|932|930|936.5|934.5|925.5|923.5|292
1736269200000|2025-01-07 17:00:00|932.25|930.25|928.5|926.5|934|932|928.25|926.25|566
1736272800000|2025-01-07 18:00:00|928.25|926.25|927.75|925.75|929.25|927.25|926.25|924.25|80
1736276400000|2025-01-07 19:00:00|927.5|925.5|930.25|928.25|930.5|928.5|927.5|925.5|77
1736280000000|2025-01-07 20:00:00|930.5|928.5|929.25|927.25|930.5|928.5|929|927|40
1736283600000|2025-01-07 21:00:00|929.5|927.5|929.5|927.5|931|929|929.25|927.25|41
1736290800000|2025-01-07 23:00:00|929.75|927.75|928.75|926.75|930.25|928.25|928|926|29
1736294400000|2025-01-08 00:00:00|929|927|926.75|924.75|929.75|927.75|926.5|924.5|13
1736298000000|2025-01-08 01:00:00|927|925|927|925|928|926|926.25|924.25|26
1736301600000|2025-01-08 02:00:00|926.75|924.75|929|927|929.5|927.5|926.25|924.25|30
1736305200000|2025-01-08 03:00:00|928.5|926.5|925.5|923.5|928.75|926.75|925|923|24
1736308800000|2025-01-08 04:00:00|925.25|923.25|925|923|926.25|924.25|924|922|16
1736312400000|2025-01-08 05:00:00|924.75|922.75|929|927|929.5|927.5|924.5|922.5|28
1736316000000|2025-01-08 06:00:00|928.75|926.75|930.75|928.75|932.5|930.5|928.75|926.75|62
1736319600000|2025-01-08 07:00:00|930.25|928.25|927.25|925.25|931.5|929.5|926.5|924.5|53
1736323200000|2025-01-08 08:00:00|927|925|924.5|922.5|929|927|923.75|921.75|100
1736326800000|2025-01-08 09:00:00|924.25|922.25|933.75|931.75|935.25|933.25|924.25|922.25|186
1736330400000|2025-01-08 10:00:00|933.5|931.5|937|935|939.5|937.5|933.5|931.5|157
1736334000000|2025-01-08 11:00:00|937.25|935.25|934.5|932.5|938.25|936.25|926.5|924.5|163
1736337600000|2025-01-08 12:00:00|934.25|932.25|929.25|927.25|935.25|933.25|928.5|926.5|74
1736341200000|2025-01-08 13:00:00|929.5|927.5|925.75|923.75|935|933|922.25|920.25|391
1736344800000|2025-01-08 14:00:00|926|924|921|919|929.5|927.5|919|917|431
1736348400000|2025-01-08 15:00:00|920.75|918.75|928.25|926.25|929.25|927.25|916|914|442
1736352000000|2025-01-08 16:00:00|928|926|931.5|929.5|931.75|929.75|924.25|922.25|310
1736355600000|2025-01-08 17:00:00|931.75|929.75|930|928|932.25|930.25|926|924|309
1736359200000|2025-01-08 18:00:00|930.25|928.25|926.25|924.25|931.75|929.75|926.25|924.25|129
1736362800000|2025-01-08 19:00:00|926.5|924.5|931.75|929.75|932|930|926|924|77
1736366400000|2025-01-08 20:00:00|932|930|932.5|930.5|934.25|932.25|929.25|927.25|98
1736370000000|2025-01-08 21:00:00|932.25|930.25|929.75|927.75|934.25|932.25|929.75|927.75|82
1736377200000|2025-01-08 23:00:00|929.25|927.25|930.25|928.25|932.5|930.5|929.25|927.25|18
1736380800000|2025-01-09 00:00:00|930|928|928.25|926.25|931.25|928.25|928.25|926.25|7
1736384400000|2025-01-09 01:00:00|928.5|926.5|930.75|928.75|932.25|930.25|928.5|926.5|17
1736388000000|2025-01-09 02:00:00|931|929|932.5|930.5|933.75|931.75|930.75|928.75|26
1736391600000|2025-01-09 03:00:00|932.25|930.25|930|928|933.5|931.5|930|928|45
1736395200000|2025-01-09 04:00:00|930.5|928.5|927.5|925.5|930.5|928.5|927.5|925.5|44
1736398800000|2025-01-09 05:00:00|927.75|925.75|927.75|925.75|929.75|927.75|927.25|925.25|13
1736402400000|2025-01-09 06:00:00|927.5|925.5|928.75|926.75|929|927|925.5|923.5|40
1736406000000|2025-01-09 07:00:00|929|927|923.5|921.5|929|927|923.5|921.5|35
1736409600000|2025-01-09 08:00:00|923|921|929|927|930.25|928.25|921.75|919.75|122
1736413200000|2025-01-09 09:00:00|929.25|927.25|926.5|924.5|931.25|929.25|926.5|924.5|97
1736416800000|2025-01-09 10:00:00|926.75|924.75|929.75|927.75|932.25|930.25|926.5|924.5|118
1736420400000|2025-01-09 11:00:00|930|928|932.25|930.25|935.25|933.25|927.25|925.25|167
1736424000000|2025-01-09 12:00:00|932.5|930.5|933|931|933.5|931.5|930.25|928.25|71
1736427600000|2025-01-09 13:00:00|932.75|930.75|928|926|933.5|931.5|927.25|925.25|240
1736431200000|2025-01-09 14:00:00|928.25|926.25|925|923|928.25|926.25|922.75|920.75|243
1736434800000|2025-01-09 15:00:00|925.25|923.25|931|929|931.5|929.5|923.5|921.5|224
1736438400000|2025-01-09 16:00:00|931.25|929.25|929.5|927.5|933.25|931.25|927.5|925.5|162
1736442000000|2025-01-09 17:00:00|929.75|927.75|931|929|932.75|930.75|927.75|925.75|226
1736445600000|2025-01-09 18:00:00|931.25|929.25|936.25|934.25|937.25|935.25|931|929|121
1736449200000|2025-01-09 19:00:00|936.5|934.5|937.5|935.5|938.25|936.25|935.75|933.75|56
1736452800000|2025-01-09 20:00:00|937.25|935.25|937|935|938.75|936.75|936.25|934.25|16
1736456400000|2025-01-09 21:00:00|936.75|934.75|935.5|933.5|937.25|935.25|934.5|932.5|37
1736463600000|2025-01-09 23:00:00|935.5|933.5|943.25|941.25|945.75|943.75|934.75|932.75|141
1736467200000|2025-01-10 00:00:00|944|942|944.75|942.75|946|944|943|941|42
1736470800000|2025-01-10 01:00:00|944.5|942.5|946|944|947.75|945.75|944.5|942.5|96
1736474400000|2025-01-10 02:00:00|945.75|943.75|947|945|947.75|945.75|944.5|942.5|52
1736478000000|2025-01-10 03:00:00|947.25|945.25|948|946|949.25|947.25|946.75|944.75|73
1736481600000|2025-01-10 04:00:00|948.25|946.25|948|946|948.75|946.75|947.25|945.25|27
1736485200000|2025-01-10 05:00:00|947.75|945.75|947.5|945.5|949|947|947.25|945.25|37
1736488800000|2025-01-10 06:00:00|947.25|945.25|947|945|948.5|946.5|946.25|944.25|53
1736492400000|2025-01-10 07:00:00|946.75|944.75|943.5|941.5|947.5|945.5|941.25|939.25|114
1736496000000|2025-01-10 08:00:00|943.25|941.25|949|947|952.5|950.5|943.25|941.25|220
1736499600000|2025-01-10 09:00:00|948.75|946.75|954.5|952.5|956.5|954.5|947|945|230
1736503200000|2025-01-10 10:00:00|954.75|952.75|959.5|957.5|961.5|959.5|954.5|952.5|274
1736506800000|2025-01-10 11:00:00|959.25|957.25|957.75|955.75|961.75|959.75|954.25|952.25|157
1736510400000|2025-01-10 12:00:00|958|956|961.5|959.5|962.75|960.75|957.75|955.75|291
1736514000000|2025-01-10 13:00:00|961.25|959.25|966|964|966.25|964.25|949.25|947.25|776
1736517600000|2025-01-10 14:00:00|965.75|963.75|969.5|967.5|974.75|972.75|962.75|960.75|698
1736521200000|2025-01-10 15:00:00|967.75|965.75|966.75|964.75|971|969|965.5|963.5|443
1736524800000|2025-01-10 16:00:00|967|965|967.5|965.5|968|966|961.5|959.5|375
1736528400000|2025-01-10 17:00:00|967.25|965.25|969|967|970.25|968.25|965.25|963.25|329
1736532000000|2025-01-10 18:00:00|969.25|967.25|967|965|970.5|968.5|964.25|962.25|135
1736535600000|2025-01-10 19:00:00|966.75|964.75|968.75|966.75|969.25|967.25|965.5|963.5|97
1736539200000|2025-01-10 20:00:00|968.5|966.5|966.5|964.5|968.75|966.75|965.75|963.75|47
1736542800000|2025-01-10 21:00:00|966.25|964.25|968.5|966.5|968.5|966.5|966|964|57
1736722800000|2025-01-12 23:00:00|965|965|970.75|968.75|971.75|969.25|964.5|962.5|135
1736726400000|2025-01-13 00:00:00|971|969|970.75|968.75|974.5|972.5|966.5|964.5|62
1736730000000|2025-01-13 01:00:00|970.25|968.25|968.5|966.5|971|969|966.25|963.75|7
1736733600000|2025-01-13 02:00:00|968.25|966.25|971.5|969.5|972.75|969.5|968|965.25|22
1736737200000|2025-01-13 03:00:00|971.25|969.25|968.25|966.25|971.75|969.75|965.5|963.5|53
1736740800000|2025-01-13 04:00:00|968.5|966.5|967|965|970.25|968.25|965.75|963.75|41
1736744400000|2025-01-13 05:00:00|967.25|965.25|967.25|965.25|967.75|965.75|964.75|962.75|31
1736748000000|2025-01-13 06:00:00|967.75|965.75|968.5|966.5|968.75|966.75|966.75|964.75|38
1736751600000|2025-01-13 07:00:00|968.25|966.25|966.5|964.5|969.75|967.75|965.25|963.25|89
1736755200000|2025-01-13 08:00:00|966.25|964.25|969.75|967.75|972.75|970.75|965.75|963.75|182
1736758800000|2025-01-13 09:00:00|970.5|968.5|952.5|950.5|972|970|951.25|949.25|356
1736762400000|2025-01-13 10:00:00|952.25|950.25|958.25|956.25|960|958|951.5|949.5|229
1736766000000|2025-01-13 11:00:00|957.75|955.75|949.75|947.75|958.75|956.75|949.5|947.5|146
1736769600000|2025-01-13 12:00:00|950|948|947.25|945.25|952.5|950.5|941.25|939.25|328
1736773200000|2025-01-13 13:00:00|947.5|945.5|940.5|938.5|949.25|947.25|936.75|934.75|497
1736776800000|2025-01-13 14:00:00|940.25|938.25|946|944|946.5|944.5|936.5|934.5|464
1736780400000|2025-01-13 15:00:00|945.75|943.75|935.5|933.5|949.5|947.5|933.5|931.5|342
1736784000000|2025-01-13 16:00:00|935.25|933.25|939.25|937.25|942.5|940.5|934.25|932.25|283
1736787600000|2025-01-13 17:00:00|939|937|943|941|943.5|941.5|938.25|936.25|411
1736791200000|2025-01-13 18:00:00|942.75|940.75|949.5|947.5|950|948|941.75|939.75|182
1736794800000|2025-01-13 19:00:00|950|948|947.75|945.75|950|948|946.75|944.75|78
1736798400000|2025-01-13 20:00:00|948|946|951|949|951.25|949.25|947.5|945.5|64
1736802000000|2025-01-13 21:00:00|950.75|948.75|950|948|952.75|950.75|949.25|947.25|69
1736809200000|2025-01-13 23:00:00|952.75|947.75|951.25|949.25|954.75|952.75|950.5|947.75|40
1736812800000|2025-01-14 00:00:00|951|949|950.25|948.25|951.25|949.25|946.5|944.5|45
1736816400000|2025-01-14 01:00:00|950.5|948.5|953.25|951.25|954.5|952.5|949.75|947.75|52
1736820000000|2025-01-14 02:00:00|953.5|951.5|953|951|953.75|951.75|950.5|948.5|24
1736823600000|2025-01-14 03:00:00|952.75|950.75|955|953|956|954|952.5|950.5|40
1736827200000|2025-01-14 04:00:00|954.75|952.75|954.5|952.5|955|953|953.5|951.5|14
1736830800000|2025-01-14 05:00:00|954.75|952.75|952.25|950.25|955.25|953.25|951.75|949.75|25
1736834400000|2025-01-14 06:00:00|952.5|950.5|952.5|950.5|954|952|950.5|948.5|31
1736838000000|2025-01-14 07:00:00|952.75|950.75|951.75|949.75|952.75|950.75|949.75|947.75|36
1736841600000|2025-01-14 08:00:00|951.5|949.5|957.5|955.5|957.75|955.75|949.5|947.5|151
1736845200000|2025-01-14 09:00:00|957.75|955.75|954.75|952.75|960.25|958.25|954.5|952.5|158
1736848800000|2025-01-14 10:00:00|954.5|952.5|955.75|953.75|956|954|953|951|43
1736852400000|2025-01-14 11:00:00|955.25|953.25|955|953|955.5|953.5|952.75|950.75|32
1736856000000|2025-01-14 12:00:00|954.75|952.75|952.5|950.5|955.5|953.5|952.5|950.5|79
1736859600000|2025-01-14 13:00:00|952.75|950.75|952.5|950.5|961.5|959.5|952.25|949.25|322
1736863200000|2025-01-14 14:00:00|952.25|950.25|944|942|952.75|950.75|940.75|938.75|343
1736866800000|2025-01-14 15:00:00|944.25|942.25|952.75|950.75|955.75|953.75|942.75|940.75|432
1736870400000|2025-01-14 16:00:00|952.25|950.25|947.5|945.5|953.75|951.75|943.5|941.5|297
1736874000000|2025-01-14 17:00:00|947.25|945.25|948.25|946.25|950|948|942.5|940.5|535
1736877600000|2025-01-14 18:00:00|947.75|945.75|950.5|948.5|951|949|947.5|945.5|104
1736881200000|2025-01-14 19:00:00|950.25|948.25|949|947|951.25|949.25|948.25|946.25|119
1736884800000|2025-01-14 20:00:00|948.75|946.75|948.25|946.25|950|948|948.25|946.25|45
1736888400000|2025-01-14 21:00:00|948.5|946.5|948.5|946.5|950|948|948.5|946.5|36
1736895600000|2025-01-14 23:00:00|951.5|946.5|950.75|945.75|952|948.5|948.5|944.75|1
1736899200000|2025-01-15 00:00:00|949|947|948.5|946.5|951.75|948.25|948.25|945.75|6
1736902800000|2025-01-15 01:00:00|948.25|946.25|947.75|945.75|950.25|947.25|947.5|944.75|27
1736906400000|2025-01-15 02:00:00|947.5|945.5|946.25|944.25|949.25|947.25|945.5|943.5|37
1736910000000|2025-01-15 03:00:00|946.5|944.5|947|945|948.25|946.25|945.75|943.75|4
1736913600000|2025-01-15 04:00:00|947.25|945.25|947.25|945.25|948|946|946.75|944.75|7
1736917200000|2025-01-15 05:00:00|947|945|947.75|945.75|947.75|945.75|946.25|944.25|2
1736920800000|2025-01-15 06:00:00|948|946|948.75|946.75|951|949|947.5|945.5|28
1736924400000|2025-01-15 07:00:00|948.5|946.5|953|951|954.5|952.5|948.25|946.25|72
1736928000000|2025-01-15 08:00:00|953.25|951.25|955.25|953.25|956.5|954.5|952.25|950.25|85
1736931600000|2025-01-15 09:00:00|955.5|953.5|960.5|958.5|961.5|959.5|954|952|196
1736935200000|2025-01-15 10:00:00|960.25|958.25|961|959|962|960|956.25|954.25|153
1736938800000|2025-01-15 11:00:00|960.75|958.75|965.75|963.75|968|966|960|958|200
1736942400000|2025-01-15 12:00:00|965.25|963.25|965.5|963.5|968.25|966.25|964.25|962.25|132
1736946000000|2025-01-15 13:00:00|965.75|963.75|973.5|971.5|974|972|959.25|955.75|692
1736949600000|2025-01-15 14:00:00|973.75|971.75|972.75|970.75|984.25|982.25|969.5|967.5|763
1736953200000|2025-01-15 15:00:00|973|971|964.75|962.75|976.5|974.5|961.75|959.75|460
1736956800000|2025-01-15 16:00:00|965|963|969.25|967.25|970.75|968.75|962.5|960.5|312
1736960400000|2025-01-15 17:00:00|969.5|967.5|973.75|971.75|973.75|971.75|968.5|966.5|370
1736964000000|2025-01-15 18:00:00|974|972|975.5|973.5|975.75|973.75|971.75|969.75|155
1736967600000|2025-01-15 19:00:00|975.25|973.25|974.25|972.25|977.25|975.25|974.25|972.25|105
1736971200000|2025-01-15 20:00:00|974.75|972.75|975|973|975.75|973.75|974.25|972.25|41
1736974800000|2025-01-15 21:00:00|974.75|972.75|973|971|975.25|973.25|972.75|970.75|55
1736982000000|2025-01-15 23:00:00|978.25|973.25|974.5|972.5|978.25|974|973.25|970.75|13
1736985600000|2025-01-16 00:00:00|974.75|972.75|973.5|971.5|975.5|973.5|973|971|16
1736989200000|2025-01-16 01:00:00|973.75|971.75|975.25|973.25|977.5|975.5|972.75|970.75|31
1736992800000|2025-01-16 02:00:00|975|973|972.75|970.75|976|974|972.25|970.25|28
1736996400000|2025-01-16 03:00:00|972.5|970.5|971.5|969.5|973.25|971.25|970.5|968.5|58
1737000000000|2025-01-16 04:00:00|971.75|969.75|970|968|972.5|970.5|969.75|967.75|14
1737003600000|2025-01-16 05:00:00|969.75|967.75|968.25|966.25|970.25|968.25|967.5|965.5|45
1737007200000|2025-01-16 06:00:00|968.5|966.5|971|969|971.75|969.75|967.75|965.75|43
1737010800000|2025-01-16 07:00:00|970.75|968.75|974.5|972.5|975|973|970.25|968.25|57
1737014400000|2025-01-16 08:00:00|974.25|972.25|969.25|967.25|975.5|973.5|967|965|91
1737018000000|2025-01-16 09:00:00|969|967|969.75|967.75|973.5|971.5|968.25|966.25|67
1737021600000|2025-01-16 10:00:00|970|968|969.75|967.75|971|969|968.75|966.75|30
1737025200000|2025-01-16 11:00:00|970|968|968.5|966.5|970.75|968.75|967.25|965.25|43
1737028800000|2025-01-16 12:00:00|968.25|966.25|966.5|964.5|971.5|969.5|966.5|964.5|133
1737032400000|2025-01-16 13:00:00|966.75|964.75|968.5|966.5|972|970|964.5|962.5|230
1737036000000|2025-01-16 14:00:00|968.25|966.25|960.25|958.25|968.5|966.5|959.75|957.75|355
1737039600000|2025-01-16 15:00:00|960.5|958.5|962|960|964|962|957|955|210
1737043200000|2025-01-16 16:00:00|962.25|960.25|958|956|965|963|953.5|951.5|344
1737046800000|2025-01-16 17:00:00|957.5|955.5|957.25|955.25|962.25|960.25|956|954|359
1737050400000|2025-01-16 18:00:00|957|955|953|951|957|955|952|950|171
1737054000000|2025-01-16 19:00:00|952.75|950.75|953|951|954|952|952.25|950.25|49
1737057600000|2025-01-16 20:00:00|952.75|950.75|952|950|954.75|952.75|952|950|60
1737061200000|2025-01-16 21:00:00|952.25|950.25|951.75|949.75|952.75|950.75|951|949|82
1737068400000|2025-01-16 23:00:00|952.25|947.25|950|948|952.25|950.25|948.25|946.25|86
1737072000000|2025-01-17 00:00:00|950.25|948.25|951.25|949.25|951.5|949.5|949.5|947.5|25
1737075600000|2025-01-17 01:00:00|951|949|949.5|947.5|951.25|949.25|949|947|16
1737079200000|2025-01-17 02:00:00|949.75|947.75|949|947|951.75|949.75|948.75|946.75|41
1737082800000|2025-01-17 03:00:00|949.25|947.25|950.5|948.5|951.5|949.5|949|947|27
1737086400000|2025-01-17 04:00:00|950.25|948.25|948.75|946.75|950.75|948.75|948.25|946.25|7
1737090000000|2025-01-17 05:00:00|948.5|946.5|947.25|945.25|949.75|947.75|946.75|944.75|26
1737093600000|2025-01-17 06:00:00|947|945|948.5|946.5|949.75|947.75|946.75|944.75|48
1737097200000|2025-01-17 07:00:00|948.75|946.75|947.25|945.25|949|947|946.25|944.25|71
1737100800000|2025-01-17 08:00:00|947.5|945.5|953.5|951.5|955.25|953.25|947.25|945.25|124
1737104400000|2025-01-17 09:00:00|953|951|947.5|945.5|953|951|946.5|944.5|153
1737108000000|2025-01-17 10:00:00|947.75|945.75|952.5|950.5|954.75|952.75|946.75|944.75|165
1737111600000|2025-01-17 11:00:00|952.25|950.25|955|953|955.25|953.25|952.25|950.25|54
1737115200000|2025-01-17 12:00:00|955.25|953.25|954|952|960.5|958.5|951|949|129
1737118800000|2025-01-17 13:00:00|954.25|952.25|958|956|963.5|961.5|946.25|944.25|268
1737122400000|2025-01-17 14:00:00|957|955|959.25|957.25|963|961|953.5|949|374
1737126000000|2025-01-17 15:00:00|959.5|957.5|969.75|967.75|970.75|968.75|959|957|294
1737129600000|2025-01-17 16:00:00|969.5|967.5|968|966|970.75|968.75|965.75|963.75|250
1737133200000|2025-01-17 17:00:00|967.75|965.75|968.5|966.5|968.75|966.75|963|961|331
1737136800000|2025-01-17 18:00:00|968.75|966.75|966|964|968.75|966.75|966|964|118
1737140400000|2025-01-17 19:00:00|965.75|963.75|969.25|967.25|969.5|967.5|965.75|963.75|75
1737144000000|2025-01-17 20:00:00|969|967|968|966|969|967|967.5|965.5|43
1737147600000|2025-01-17 21:00:00|967.75|965.75|969.75|964.75|969.75|966|966|964|54
1737327600000|2025-01-19 23:00:00|967.5|967.5|963.75|961.75|969.75|967.5|959.75|957.75|48
1737331200000|2025-01-20 00:00:00|964|962|967|965|967|965|963.25|961.25|27
1737334800000|2025-01-20 01:00:00|967.5|965.5|965.75|963.75|968|966|963.5|961.5|39
1737338400000|2025-01-20 02:00:00|966|964|966.25|964.25|966.5|964.5|963.25|961.25|14
1737342000000|2025-01-20 03:00:00|966|964|968|966|969.75|967.75|965.5|963.5|26
1737345600000|2025-01-20 04:00:00|967.75|965.75|966.25|964.25|968.25|966.25|965.25|963.25|5
1737349200000|2025-01-20 05:00:00|966|964|966.25|964.25|967.25|965.25|965.25|963.25|12
1737352800000|2025-01-20 06:00:00|966.5|964.5|966.75|964.75|967.5|965.5|964.5|962.5|17
1737356400000|2025-01-20 07:00:00|967|965|966.5|964.5|968.25|966.25|965.25|963.25|11
1737360000000|2025-01-20 08:00:00|966.75|964.75|963.25|961.25|969|967|963.25|961.25|65
1737363600000|2025-01-20 09:00:00|963|961|962.25|960.25|963|961|957.75|955.75|123
1737367200000|2025-01-20 10:00:00|962.5|960.5|960.25|958.25|964.5|962.5|959|957|55
1737370800000|2025-01-20 11:00:00|960.5|958.5|959.75|957.75|962.75|960.75|957.25|955.25|60
1737374400000|2025-01-20 12:00:00|960|958|960.25|958.25|960.75|958.75|958.25|956.25|17
1737378000000|2025-01-20 13:00:00|959.75|957.75|943|941|961.25|959.25|943|941|499
1737381600000|2025-01-20 14:00:00|944.25|942.25|950.25|948.25|958.25|956.25|943|941|409
1737385200000|2025-01-20 15:00:00|950|948|949.75|947.75|955.75|953.75|945.25|943.25|236
1737388800000|2025-01-20 16:00:00|950|948|946.25|944.25|950.75|948.75|945.5|943.5|154
1737392400000|2025-01-20 17:00:00|946.5|944.5|945.5|943.5|950|948|943.5|941.5|141
1737396000000|2025-01-20 18:00:00|946|944|957|955|958.25|956.25|946|944|185
1737399600000|2025-01-20 19:00:00|959.25|957.25|957|957|959.25|957.25|957|955.5|46
1737414000000|2025-01-20 23:00:00|956.75|952|958.5|956.5|961|959|955.5|951.75|44
1737417600000|2025-01-21 00:00:00|958.75|956.75|950.25|948.25|961.25|959.25|946|944|95
1737421200000|2025-01-21 01:00:00|950.5|948.5|947.25|945.25|954.25|952.25|946.25|944.25|63
1737424800000|2025-01-21 02:00:00|947.5|945.5|953.5|951.5|954|952|947.25|945.25|71
1737428400000|2025-01-21 03:00:00|953.25|951.25|949.75|947.75|954|952|949.5|947.5|42
1737432000000|2025-01-21 04:00:00|950|948|949|947|951.25|949.25|948.25|946.25|14
1737435600000|2025-01-21 05:00:00|948.75|946.75|949|947|950.25|948.25|947.75|945.75|16
1737439200000|2025-01-21 06:00:00|948.75|946.75|946.75|944.75|949.25|947.25|946.25|944.25|54
1737442800000|2025-01-21 07:00:00|947.25|945.25|946|944|949.5|947.5|944.75|942.75|67
1737446400000|2025-01-21 08:00:00|945.5|943.5|944|942|945.5|943.5|941.25|939.25|124
1737450000000|2025-01-21 09:00:00|944.25|942.25|943.25|941.25|944.5|942.5|941.25|939.25|129
1737453600000|2025-01-21 10:00:00|943.5|941.5|941.5|939.5|944.75|942.75|938.5|936.5|150
1737457200000|2025-01-21 11:00:00|941|939|943.5|941.5|944.75|942.75|938.75|936.75|132
1737460800000|2025-01-21 12:00:00|943.75|941.75|948.25|946.25|950.75|948.75|941|939|118
1737464400000|2025-01-21 13:00:00|948|946|946|944|948.5|946.5|943.5|941.5|293
1737468000000|2025-01-21 14:00:00|945.5|943.5|953.25|951.25|954.25|952.25|945.5|943.5|397
1737471600000|2025-01-21 15:00:00|953.5|951.5|965.25|963.25|965.5|963.5|953.25|951.25|555
1737475200000|2025-01-21 16:00:00|965|963|969.5|967.5|970.5|968.5|964.75|962.75|422
1737478800000|2025-01-21 17:00:00|969.25|967.25|978.25|976.25|979.25|977.25|969.25|967.25|644
1737482400000|2025-01-21 18:00:00|977.75|975.75|977.25|975.25|979.75|977.75|976.75|974.75|217
1737486000000|2025-01-21 19:00:00|977|975|975.25|973.25|978|976|974.25|972.25|93
1737489600000|2025-01-21 20:00:00|975|973|976.25|974.25|976.75|974.75|974.5|972.5|65
1737493200000|2025-01-21 21:00:00|976.5|974.5|977.75|975.75|978.25|976.25|976.5|974.5|65
1737500400000|2025-01-21 23:00:00|979|974|975|973|979|975.75|974|971.25|66
1737504000000|2025-01-22 00:00:00|975.25|973.25|977.5|975.5|977.75|975.75|974.5|972.5|58
1737507600000|2025-01-22 01:00:00|977.25|975.25|975.5|973.5|978|976|975.25|973.25|34
1737511200000|2025-01-22 02:00:00|975.25|973.25|979.75|977.75|979.75|977.75|973.25|971.25|70
1737514800000|2025-01-22 03:00:00|979.5|977.5|981|979|982.5|980.5|979.5|977.5|122
1737518400000|2025-01-22 04:00:00|980.75|978.75|982.75|980.75|983.25|981.25|980.5|978.5|48
1737522000000|2025-01-22 05:00:00|982.5|980.5|985.25|983.25|985.5|983.5|982.25|980.25|61
1737525600000|2025-01-22 06:00:00|985|983|981.5|979.5|985.5|983.5|980.75|978.75|58
1737529200000|2025-01-22 07:00:00|981.25|979.25|976.5|974.5|982.25|980.25|975.25|973.25|107
1737532800000|2025-01-22 08:00:00|976.75|974.75|980|978|981.75|979.75|976.75|974.75|106
1737536400000|2025-01-22 09:00:00|980.25|978.25|981|979|984.5|982.5|978.75|976.75|248
1737540000000|2025-01-22 10:00:00|981.25|979.25|982.25|980.25|984.5|982.5|979.5|977.5|102
1737543600000|2025-01-22 11:00:00|982|980|979.75|977.75|984.5|982.5|978.5|976.5|141
1737547200000|2025-01-22 12:00:00|979.25|977.25|983.25|981.25|983.25|981.25|977.75|975.75|108
1737550800000|2025-01-22 13:00:00|983|981|989.25|987.25|989.75|987.75|982.75|980.75|452
1737554400000|2025-01-22 14:00:00|989|987|994.75|992.75|995.75|993.75|985.25|983.25|739
1737558000000|2025-01-22 15:00:00|995.25|993.25|1004.5|1002.5|1007.5|1005.5|990.5|988.5|1035
1737561600000|2025-01-22 16:00:00|1004.25|1002.25|1006.25|1004.25|1011.5|1009.5|1000.75|998.75|633
1737565200000|2025-01-22 17:00:00|1006.5|1004.5|1006.25|1004.25|1009|1007|1005|1003|390
1737568800000|2025-01-22 18:00:00|1006|1004|1009.25|1007.25|1009.5|1007.5|1002|1000|150
1737572400000|2025-01-22 19:00:00|1009|1007|1007.75|1005.75|1009.75|1007.75|1007|1005|61
1737576000000|2025-01-22 20:00:00|1007.25|1005.25|1005.5|1003.5|1009|1007|1005|1003|104
1737579600000|2025-01-22 21:00:00|1005.25|1003.25|1001.5|999.5|1006.25|1004.25|1001.25|999.25|81
1737586800000|2025-01-22 23:00:00|1001|1001|999|997|1003.75|1001.75|999|997|46
1737590400000|2025-01-23 00:00:00|999.25|997.25|1000|998|1000.5|998.5|998.75|996.75|28
1737594000000|2025-01-23 01:00:00|1000.25|998.25|999.5|997.5|1005|1003|999.5|997.5|68
1737597600000|2025-01-23 02:00:00|999.25|997.25|999.25|997.25|1002.5|1000.5|998.25|996.25|58
1737601200000|2025-01-23 03:00:00|999|997|998|996|1000.5|998.5|997.25|995.25|82
1737604800000|2025-01-23 04:00:00|997.75|995.75|992.5|990.5|998.5|996.5|990.75|988.75|159
1737608400000|2025-01-23 05:00:00|992.25|990.25|994.25|992.25|995|993|991.75|989.75|48
1737612000000|2025-01-23 06:00:00|994.5|992.5|993.25|991.25|996.25|994.25|993|991|30
1737615600000|2025-01-23 07:00:00|993.5|991.5|996.75|994.75|997.25|995.25|993.25|991.25|72
1737619200000|2025-01-23 08:00:00|997|995|1007|1005|1016.75|1014.5|995.25|993.25|342
1737622800000|2025-01-23 09:00:00|1006.75|1004.75|1007.75|1005.75|1008.75|1006.75|1001|999|164
1737626400000|2025-01-23 10:00:00|1008.5|1006.5|1009.5|1007.5|1009.5|1007.5|996.25|994.25|263
1737630000000|2025-01-23 11:00:00|1009.75|1007.75|1005.5|1003.5|1011|1009|1005.5|1003.5|129
1737633600000|2025-01-23 12:00:00|1005.25|1003.25|1008.5|1006.5|1009|1007|1000.5|998.5|156
1737637200000|2025-01-23 13:00:00|1008.25|1006.25|1014.75|1012.75|1015.25|1013.25|1000|998|359
1737640800000|2025-01-23 14:00:00|1014.5|1012.5|1016.5|1014.5|1019.75|1017.75|1011.75|1009.75|795
1737644400000|2025-01-23 15:00:00|1016.75|1014.75|1012.75|1010.75|1017.5|1015.5|1010.25|1008.25|468
1737648000000|2025-01-23 16:00:00|1012|1010|1016.5|1014.5|1018.25|1016.25|1011|1009|334
1737651600000|2025-01-23 17:00:00|1017|1015|1019.75|1017.75|1020.25|1018.25|1016.25|1014.25|359
1737655200000|2025-01-23 18:00:00|1019.5|1017.5|1019.25|1017.25|1020.75|1018.75|1018.5|1016.5|159
1737658800000|2025-01-23 19:00:00|1019|1017|1017|1015|1019.5|1017.5|1015.5|1013.5|87
1737662400000|2025-01-23 20:00:00|1016.75|1014.75|1018|1016|1018.75|1016.75|1016.5|1014.5|58
1737666000000|2025-01-23 21:00:00|1017.75|1015.75|1019.25|1017.25|1019.5|1017.5|1016.75|1014.75|33
1737673200000|2025-01-23 23:00:00|1017|1017|1019|1017|1020.75|1018.75|1016|1012.75|62
1737676800000|2025-01-24 00:00:00|1018.75|1016.75|1020|1018|1020.5|1018.5|1018.5|1016.5|14
1737680400000|2025-01-24 01:00:00|1019.75|1017.75|1020.5|1018.5|1020.75|1018.75|1019|1017|69
1737684000000|2025-01-24 02:00:00|1020.75|1018.75|1030|1028|1030.5|1028.5|1020.75|1018.75|108
1737687600000|2025-01-24 03:00:00|1030.25|1028.25|1029.5|1027.5|1032.25|1030.25|1027.75|1025.75|75
1737691200000|2025-01-24 04:00:00|1029.25|1027.25|1028|1026|1030|1028|1027.5|1025.5|75
1737694800000|2025-01-24 05:00:00|1028.25|1026.25|1029.5|1027.5|1030.5|1028.5|1027.5|1025.5|63
1737698400000|2025-01-24 06:00:00|1029.25|1027.25|1026.5|1024.5|1030|1028|1026.25|1024.25|63
1737702000000|2025-01-24 07:00:00|1026.25|1024.25|1027|1025|1028.25|1026.25|1024.75|1022.75|49
1737705600000|2025-01-24 08:00:00|1027.25|1025.25|1023|1021|1034|1032|1022.75|1020.75|273
1737709200000|2025-01-24 09:00:00|1022.75|1020.75|1024|1022|1026|1024|1020.5|1018.5|156
1737712800000|2025-01-24 10:00:00|1024.5|1022.5|1027.5|1025.5|1031.25|1029.25|1024.5|1022.5|152
1737716400000|2025-01-24 11:00:00|1027.25|1025.25|1026|1024|1027.75|1025.75|1022.75|1020.75|67
1737720000000|2025-01-24 12:00:00|1025.75|1023.75|1029.25|1027.25|1029.5|1027.5|1025.25|1023.25|89
1737723600000|2025-01-24 13:00:00|1029|1027|1026.5|1024.5|1035.5|1033.5|1025.5|1023.5|358
1737727200000|2025-01-24 14:00:00|1026.25|1024.25|1031|1029|1031|1029|1018.5|1016.5|771
1737730800000|2025-01-24 15:00:00|1031.25|1029.25|1020|1018|1031.75|1029.75|1019|1017|459
1737734400000|2025-01-24 16:00:00|1019.75|1017.75|1015.25|1013.25|1022.75|1020.75|1014.25|1012.25|353
1737738000000|2025-01-24 17:00:00|1015.5|1013.5|1011|1009|1019.5|1017.5|1009.75|1007.75|554
1737741600000|2025-01-24 18:00:00|1011.25|1009.25|1015|1013|1017.25|1015.25|1008|1006|376
1737745200000|2025-01-24 19:00:00|1014.75|1012.75|1013|1011|1015|1013|1013|1011|60
1737748800000|2025-01-24 20:00:00|1012.75|1010.75|1009|1007|1013|1011|1008.25|1006.25|86
1737752400000|2025-01-24 21:00:00|1009.25|1007.25|1009.5|1007.5|1010.25|1008.25|1008|1006|59
1737932400000|2025-01-26 23:00:00|1007|1007|1003|1001|1010.75|1009.5|1000|998|117
1737936000000|2025-01-27 00:00:00|1002.75|1000.75|1005.5|1003.5|1007|1005|1001.75|999.75|47
1737939600000|2025-01-27 01:00:00|1005|1003|990.25|988.25|1006|1004|989.5|987.5|138
1737943200000|2025-01-27 02:00:00|990.75|988.75|992.75|990.75|994.5|992.5|990|988|68
1737946800000|2025-01-27 03:00:00|993|991|998.75|996.75|998.75|996.75|992.25|990.25|58
1737950400000|2025-01-27 04:00:00|998.25|996.25|992|990|998.5|996.5|990.75|988.75|66
1737954000000|2025-01-27 05:00:00|991.75|989.75|989.25|987.25|993|990|988|986|32
1737957600000|2025-01-27 06:00:00|989.5|987.5|989.5|987.5|992.25|990.25|988.75|985.75|30
1737961200000|2025-01-27 07:00:00|989.75|987.75|988.25|986.25|990|988|982.5|980.5|160
1737964800000|2025-01-27 08:00:00|988.5|986.5|986.5|984.5|990.25|988.25|984.5|982.5|176
1737968400000|2025-01-27 09:00:00|986.25|984.25|990.5|988.5|993|991|986|984|200
1737972000000|2025-01-27 10:00:00|990.75|988.75|987|985|992.25|990.25|986.75|984.75|84
1737975600000|2025-01-27 11:00:00|986.75|984.75|989.25|987.25|989.75|987.75|985.5|983.5|86
1737979200000|2025-01-27 12:00:00|989.75|987.75|989.5|987.5|991.25|989.25|986|984|137
1737982800000|2025-01-27 13:00:00|989.75|987.75|988.5|986.5|995.5|993.5|987.25|985.25|362
1737986400000|2025-01-27 14:00:00|988.25|986.25|983.5|981.5|988.5|986.5|977|975|648
1737990000000|2025-01-27 15:00:00|982.75|980.75|979.75|977.75|985|983|977|975|389
1737993600000|2025-01-27 16:00:00|979.5|977.5|971.5|969.5|979.75|977.75|968.75|966.75|547
1737997200000|2025-01-27 17:00:00|971.75|969.75|973|971|976.25|974.25|970.75|968.75|692
1738000800000|2025-01-27 18:00:00|973.25|971.25|972.75|970.75|974|972|970|968|257
1738004400000|2025-01-27 19:00:00|973.25|971.25|972|970|975.25|973.25|971.5|969.5|98
1738008000000|2025-01-27 20:00:00|972.25|970.25|973.25|971.25|973.5|971.5|971.5|969.5|75
1738011600000|2025-01-27 21:00:00|973.5|971.5|972.5|970.5|975.5|973.5|972.5|970.5|34
1738018800000|2025-01-27 23:00:00|974.75|969.75|976.75|974.75|977.5|975.5|971.5|969.5|58
1738022400000|2025-01-28 00:00:00|977|975|975.5|973.5|979|977|975.5|973.5|69
1738026000000|2025-01-28 01:00:00|976.25|974.25|973|971|981|979|971.75|969.75|47
1738029600000|2025-01-28 02:00:00|972.5|970.5|974|972|975.5|973.5|971.75|969.75|16
1738033200000|2025-01-28 03:00:00|973.75|971.75|972.75|970.75|975.5|973.5|972.5|970.5|11
1738036800000|2025-01-28 04:00:00|972.5|970.5|975.5|973.5|975.5|973.5|972.5|970.5|12
1738040400000|2025-01-28 05:00:00|975.25|973.25|973.75|971.75|978.5|976.5|973.75|971.75|20
1738044000000|2025-01-28 06:00:00|973.5|971.5|973|971|975.5|973.5|972|970|33
1738047600000|2025-01-28 07:00:00|972.75|970.75|971.5|969.5|974.5|972.5|970.25|968.25|72
1738051200000|2025-01-28 08:00:00|971.75|969.75|976.5|974.5|976.75|974.75|970|968|71
1738054800000|2025-01-28 09:00:00|976.25|974.25|976.75|974.75|981.75|979.75|974.5|972.5|168
1738058400000|2025-01-28 10:00:00|977|975|975.25|973.25|980|978|974.25|972.25|78
1738062000000|2025-01-28 11:00:00|975.75|973.75|975.5|973.5|977.5|975.5|974.5|972.5|41
1738065600000|2025-01-28 12:00:00|975.25|973.25|975.5|973.5|976.5|974.5|973.25|971.25|47
1738069200000|2025-01-28 13:00:00|975.75|973.75|969.75|967.75|978|976|965.75|963.75|342
1738072800000|2025-01-28 14:00:00|969.5|967.5|965.75|963.75|970.5|968.5|962|960|462
1738076400000|2025-01-28 15:00:00|966.25|964.25|968.75|966.75|973|971|963|961|550
1738080000000|2025-01-28 16:00:00|968.25|966.25|964.5|962.5|973|971|963.25|961.25|309
1738083600000|2025-01-28 17:00:00|964.25|962.25|964.75|962.75|967.75|965.75|963.75|961.75|584
1738087200000|2025-01-28 18:00:00|964.25|962.25|965.75|963.75|967|965|964.25|962.25|161
1738090800000|2025-01-28 19:00:00|965.5|963.5|965.75|963.75|966.5|964.5|964.75|962.75|87
1738094400000|2025-01-28 20:00:00|965.5|963.5|965.5|963.5|966.25|964.25|965.25|963.25|69
1738098000000|2025-01-28 21:00:00|965.25|963.25|965.5|963.5|967.25|965.25|965.25|963.25|48
1738105200000|2025-01-28 23:00:00|967.5|962.5|965.25|963.25|967.5|964.75|965|962.5|20
1738108800000|2025-01-29 00:00:00|965|963|964.25|962.25|966.75|964.75|964|962|47
1738112400000|2025-01-29 01:00:00|964.5|962.5|962.25|960.25|965|963|961.5|959.5|47
1738116000000|2025-01-29 02:00:00|962.5|960.5|962.75|960.75|964.5|962.5|962.5|960.5|21
1738119600000|2025-01-29 03:00:00|962.5|960.5|962.5|960.5|963|961|960.5|958.5|52
1738123200000|2025-01-29 04:00:00|962.75|960.75|963|961|964|962|961.75|959.75|6
1738126800000|2025-01-29 05:00:00|962.75|960.75|963.75|961.75|964.25|962.25|962.25|960.25|34
1738130400000|2025-01-29 06:00:00|964|962|963.75|961.75|966.25|964.25|963.5|961.5|37
1738134000000|2025-01-29 07:00:00|963.5|961.5|963.5|961.5|963.75|961.75|960.75|958.75|120
1738137600000|2025-01-29 08:00:00|963.75|961.75|968.75|966.75|970|968|962.25|960.25|186
1738141200000|2025-01-29 09:00:00|968.25|966.25|965|963|968.75|966.75|964.5|962.5|141
1738144800000|2025-01-29 10:00:00|965.25|963.25|967.5|965.5|967.75|965.75|963.25|961.25|53
1738148400000|2025-01-29 11:00:00|967.75|965.75|966|964|967.75|965.75|965.25|963.25|72
1738152000000|2025-01-29 12:00:00|966.25|964.25|973.5|971.5|973.75|971.75|965|963|168
1738155600000|2025-01-29 13:00:00|973|971|968.75|966.75|975.75|973.75|965|963|336
1738159200000|2025-01-29 14:00:00|969.75|967.75|981|979|982.5|980.5|967|965|536
1738162800000|2025-01-29 15:00:00|980.75|978.75|986.5|984.5|987.75|985.75|975.5|973.5|352
1738166400000|2025-01-29 16:00:00|986|984|981.5|979.5|986.75|984.75|979.5|977.5|415
1738170000000|2025-01-29 17:00:00|981.25|979.25|976.5|974.5|983.5|981.5|975.25|973.25|469
1738173600000|2025-01-29 18:00:00|976.75|974.75|977.25|975.25|978.25|976.25|974|972|115
1738177200000|2025-01-29 19:00:00|977|975|979.5|977.5|981.25|979.25|974.5|972.5|149
1738180800000|2025-01-29 20:00:00|979.75|977.75|977.5|975.5|980.75|978.75|975.75|973.75|69
1738184400000|2025-01-29 21:00:00|977.75|975.75|979.5|977.5|979.5|977.5|975.75|973.75|45
1738191600000|2025-01-29 23:00:00|979.25|977.25|982.5|980.5|983.25|981.25|979|977|42
1738195200000|2025-01-30 00:00:00|982.25|980.25|983.5|981.5|983.75|981.75|981|979|20
1738198800000|2025-01-30 01:00:00|983.25|981.25|984.5|982.5|984.75|982.75|982.5|980.5|35
1738202400000|2025-01-30 02:00:00|984.25|982.25|984|982|986|984|983.75|981.75|32
1738206000000|2025-01-30 03:00:00|984.25|982.25|985.25|983.25|985.5|983.5|983.25|981.25|9
1738209600000|2025-01-30 04:00:00|985|983|982.5|980.5|985.75|983.75|981.5|979.5|10
1738213200000|2025-01-30 05:00:00|982.25|980.25|983|981|983.25|981.25|981.5|979.5|15
1738216800000|2025-01-30 06:00:00|983.25|981.25|985.5|983.5|985.5|983.5|982|980|37
1738220400000|2025-01-30 07:00:00|985.75|983.75|995|993|995.25|993.25|984.75|982.75|140
1738224000000|2025-01-30 08:00:00|995.25|993.25|996.75|994.75|996.75|994.75|991.25|989.25|135
1738227600000|2025-01-30 09:00:00|996.5|994.5|997.75|995.75|1000.25|998.25|991.75|989.75|148
1738231200000|2025-01-30 10:00:00|997.25|995.25|999.75|997.75|1001.25|999.25|996|994|119
1738234800000|2025-01-30 11:00:00|1000|998|1001.25|999.25|1003.75|1001.75|999.75|997.75|121
1738238400000|2025-01-30 12:00:00|1001.5|999.5|1003.75|1001.75|1004.5|1002.5|998.5|996.5|104
1738242000000|2025-01-30 13:00:00|1004|1002|1007.5|1005.5|1010.5|1008.5|1003.75|1001.75|407
1738245600000|2025-01-30 14:00:00|1007.75|1005.75|1013|1011|1015.25|1013.25|1005|1003|533
1738249200000|2025-01-30 15:00:00|1013.5|1011.5|1019.25|1017.25|1020.25|1018.25|1012.75|1010.75|314
1738252800000|2025-01-30 16:00:00|1020|1018|1013.5|1011.5|1020.75|1018.75|1012.75|1010.75|452
1738256400000|2025-01-30 17:00:00|1013.75|1011.75|1011.25|1009.25|1013.75|1011.75|1004.5|1002.5|602
1738260000000|2025-01-30 18:00:00|1011.5|1009.5|1021.25|1019.25|1021.75|1019.75|1011.25|1009.25|205
1738263600000|2025-01-30 19:00:00|1021|1019|1023.5|1021.5|1023.75|1021.75|1019|1017|92
1738267200000|2025-01-30 20:00:00|1023.25|1021.25|1022|1020|1024.25|1022.25|1018|1016|95
1738270800000|2025-01-30 21:00:00|1022.25|1020.25|1024|1022|1024|1022|1020|1018|73
1738278000000|2025-01-30 23:00:00|1024.5|1024.5|1027.25|1025.25|1027.5|1025.5|1023|1020.25|39
1738281600000|2025-01-31 00:00:00|1026.75|1024.75|1023.75|1021.75|1027.5|1025.5|1023.25|1021.25|9
1738285200000|2025-01-31 01:00:00|1023.5|1021.5|1019.75|1017.75|1026.25|1024.25|1018.75|1016.75|75
1738288800000|2025-01-31 02:00:00|1020|1018|1018|1016|1021.25|1019.25|1017.25|1015.25|20
1738292400000|2025-01-31 03:00:00|1017.75|1015.75|1023|1021|1024.5|1022.5|1017.5|1015.5|32
1738296000000|2025-01-31 04:00:00|1022.75|1020.75|1022.75|1020.75|1024.5|1022.5|1021.25|1019.25|13
1738299600000|2025-01-31 05:00:00|1023|1021|1021|1019|1024.25|1022.25|1019.5|1017.5|16
1738303200000|2025-01-31 06:00:00|1021.25|1019.25|1021.5|1019.5|1023.5|1021.5|1019.75|1017.75|13
1738306800000|2025-01-31 07:00:00|1022.5|1020.5|1026|1024|1026.25|1024.25|1022.25|1020.25|87
1738310400000|2025-01-31 08:00:00|1025.75|1023.75|1015.75|1013.75|1027.25|1025.25|1014.75|1012.75|136
1738314000000|2025-01-31 09:00:00|1015.5|1013.5|1025|1023|1030.25|1028.25|1015.5|1013.5|137
1738317600000|2025-01-31 10:00:00|1025.25|1023.25|1024.75|1022.75|1026.25|1024.25|1020.75|1018.75|44
1738321200000|2025-01-31 11:00:00|1024.5|1022.5|1027|1025|1027.25|1025.25|1023.25|1021.25|65
1738324800000|2025-01-31 12:00:00|1027.25|1025.25|1025.5|1023.5|1028.25|1026.25|1023.5|1021.5|132
1738328400000|2025-01-31 13:00:00|1025.75|1023.75|1032|1030|1032.25|1030.25|1022.75|1020.75|302
1738332000000|2025-01-31 14:00:00|1032.25|1030.25|1044|1042|1045.5|1043.5|1029|1027|815
1738335600000|2025-01-31 15:00:00|1044.25|1042.25|1053.5|1051.5|1055.75|1053.75|1044.25|1042.25|582
1738339200000|2025-01-31 16:00:00|1053.75|1051.75|1068|1066|1068.75|1066.75|1053.25|1051.25|677
1738342800000|2025-01-31 17:00:00|1068.25|1066.25|1072.75|1070.75|1075|1073|1057.5|1055.5|1451
1738346400000|2025-01-31 18:00:00|1072.5|1070.5|1068.5|1066.5|1078.25|1076.25|1066|1064|562
1738350000000|2025-01-31 19:00:00|1068.25|1066.25|1073|1071|1074.25|1072.25|1066.5|1064.5|136
1738353600000|2025-01-31 20:00:00|1072.75|1070.75|1069.5|1067.5|1073|1071|1069.25|1067.25|239
1738357200000|2025-01-31 21:00:00|1069.75|1067.75|1072|1070|1072.75|1070.75|1069|1067|198
1738537200000|2025-02-02 23:00:00|1067.5|1067.5|1069.5|1067.5|1071.25|1069|1042.75|1040.75|709
1738540800000|2025-02-03 00:00:00|1069|1067|1061|1059|1076.25|1073.5|1057.25|1054.25|137
1738544400000|2025-02-03 01:00:00|1063.25|1058.25|1056.75|1054.75|1064.25|1061|1055|1052.75|85
1738548000000|2025-02-03 02:00:00|1056.5|1054.5|1058|1056|1059.75|1056.75|1050|1048|177
1738551600000|2025-02-03 03:00:00|1057.75|1055.75|1055.5|1053.5|1060.75|1057.75|1055.25|1053.25|56
1738555200000|2025-02-03 04:00:00|1055.75|1053.75|1057.75|1055.75|1058.5|1056.5|1053.5|1051.5|151
1738558800000|2025-02-03 05:00:00|1057.5|1055.5|1059.5|1057.5|1060.25|1058.25|1057.25|1054.75|57
1738562400000|2025-02-03 06:00:00|1059.75|1057.75|1063.75|1061.75|1065|1063|1059|1057|40
1738566000000|2025-02-03 07:00:00|1063.5|1061.5|1064.75|1062.75|1065.5|1063.5|1061.75|1059.75|76
1738569600000|2025-02-03 08:00:00|1065.25|1063.25|1062|1060|1069.25|1067.25|1058.75|1056.75|218
1738573200000|2025-02-03 09:00:00|1062.25|1060.25|1054.25|1052.25|1065.25|1062.75|1054.25|1052.25|285
1738576800000|2025-02-03 10:00:00|1054|1052|1061.25|1059.25|1067.25|1065.25|1052.75|1050.75|249
1738580400000|2025-02-03 11:00:00|1060.75|1058.75|1065.75|1063.75|1066.5|1064.5|1060.5|1058.5|155
1738584000000|2025-02-03 12:00:00|1066|1064|1071.75|1069.75|1073.25|1071.25|1064.25|1062.25|225
1738587600000|2025-02-03 13:00:00|1071.5|1069.5|1051|1049|1071.75|1069.75|1050|1048|450
1738591200000|2025-02-03 14:00:00|1050.75|1048.75|1048|1046|1055|1053|1042.75|1040.75|702
1738594800000|2025-02-03 15:00:00|1047.5|1045.5|1039.5|1037.5|1052|1050|1030.25|1028.25|1101
1738598400000|2025-02-03 16:00:00|1039.25|1037.25|1045|1043|1051|1049|1036.75|1034.75|596
1738602000000|2025-02-03 17:00:00|1044.75|1042.75|1047.25|1045.25|1048.75|1046.75|1041.75|1039.75|899
1738605600000|2025-02-03 18:00:00|1047.5|1045.5|1049|1047|1052.25|1050.25|1046.5|1044.5|311
1738609200000|2025-02-03 19:00:00|1049.25|1047.25|1049.75|1047.75|1051|1049|1048.75|1046.75|66
1738612800000|2025-02-03 20:00:00|1050|1048|1049.75|1047.75|1051|1049|1048.75|1046.75|60
1738616400000|2025-02-03 21:00:00|1049.5|1047.5|1051.5|1049.5|1051.5|1049.5|1047.75|1045.75|154
1738623600000|2025-02-03 23:00:00|1049.75|1044.75|1053.25|1051.25|1055.25|1053.25|1049.75|1044.75|34
1738627200000|2025-02-04 00:00:00|1053.5|1051.5|1053.75|1051.75|1054.5|1052.5|1052.75|1050.75|12
1738630800000|2025-02-04 01:00:00|1054|1052|1059|1057|1059.25|1057.25|1052.5|1050.5|56
1738634400000|2025-02-04 02:00:00|1059.25|1057.25|1060.5|1058.5|1061|1059|1056.5|1054.5|45
1738638000000|2025-02-04 03:00:00|1060.75|1058.75|1061.5|1059.5|1063.5|1061.5|1059.25|1057.25|53
1738641600000|2025-02-04 04:00:00|1061.25|1059.25|1059.25|1057.25|1063.25|1061.25|1059.25|1057.25|28
1738645200000|2025-02-04 05:00:00|1058.5|1056.5|1058|1056|1059.5|1057.5|1053.25|1051.25|78
1738648800000|2025-02-04 06:00:00|1058.25|1056.25|1059.75|1057.75|1060.25|1058.25|1055.75|1053.75|31
1738652400000|2025-02-04 07:00:00|1060|1058|1059.5|1057.5|1060.5|1058.5|1056.75|1054.75|48
1738656000000|2025-02-04 08:00:00|1059.75|1057.75|1054.5|1052.5|1060.75|1058.75|1054.5|1052.5|130
1738659600000|2025-02-04 09:00:00|1054.25|1052.25|1043|1041|1056|1054|1040|1038|389
1738663200000|2025-02-04 10:00:00|1043.25|1041.25|1032.5|1030.5|1043.5|1041.5|1029.75|1027.75|227
1738666800000|2025-02-04 11:00:00|1032.25|1030.25|1024.25|1022.25|1033.75|1031.75|1024|1022|159
1738670400000|2025-02-04 12:00:00|1024.5|1022.5|1030.25|1028.25|1034|1032|1020.75|1018.75|435
1738674000000|2025-02-04 13:00:00|1030|1028|1016.25|1014.25|1030.75|1028.75|1013.75|1011.75|640
1738677600000|2025-02-04 14:00:00|1015.75|1013.75|1034.25|1032.25|1038.75|1036.75|1013.75|1011.75|798
1738681200000|2025-02-04 15:00:00|1037|1032|1022.25|1020.25|1038|1036|1021.5|1019.5|496
1738684800000|2025-02-04 16:00:00|1021.75|1019.75|1018|1016|1021.75|1019.75|1014.5|1012.5|519
1738688400000|2025-02-04 17:00:00|1018.25|1016.25|1015.75|1013.75|1020|1018|1013.75|1011.75|717
1738692000000|2025-02-04 18:00:00|1016.25|1014.25|1016|1014|1019.25|1017.25|1014.75|1012.75|175
1738695600000|2025-02-04 19:00:00|1016.25|1014.25|1011.5|1009.5|1016.75|1014.75|1010.25|1008.25|189
1738699200000|2025-02-04 20:00:00|1011.75|1009.75|1014|1012|1014|1012|1009.5|1007.5|113
1738702800000|2025-02-04 21:00:00|1014.25|1012.25|1012.5|1010.5|1014.25|1012.25|1011.75|1009.75|64
1738710000000|2025-02-04 23:00:00|1009|1009|1010.75|1008.75|1012.25|1010.25|1009|1007.25|37
1738713600000|2025-02-05 00:00:00|1011.5|1009.5|1010.75|1008.75|1013.75|1011.75|1010|1008|27
1738717200000|2025-02-05 01:00:00|1010.5|1008.5|1004|1002|1013.5|1011.5|1004|1002|80
1738720800000|2025-02-05 02:00:00|1003.75|1001.75|1008.25|1006.25|1008.75|1006.75|1002.75|1000.75|36
1738724400000|2025-02-05 03:00:00|1008.5|1006.5|1009.5|1007.5|1010.75|1008.75|1007.75|1005.75|41
1738728000000|2025-02-05 04:00:00|1009.75|1007.75|1007|1005|1012.5|1010.5|1006.75|1004.75|50
1738731600000|2025-02-05 05:00:00|1007.25|1005.25|1007.75|1005.75|1008.5|1006.5|1006.25|1004.25|27
1738735200000|2025-02-05 06:00:00|1007.5|1005.5|1006.25|1004.25|1008.25|1006.25|1004.75|1002.75|43
1738738800000|2025-02-05 07:00:00|1006|1004|1009.75|1007.75|1010.75|1008.75|1002.5|1000.5|104
1738742400000|2025-02-05 08:00:00|1010.75|1008.75|1015.5|1013.5|1018.75|1016.75|1010.25|1008.25|272
1738746000000|2025-02-05 09:00:00|1016|1014|1014.5|1012.5|1017.75|1015.75|1010.75|1008.75|123
1738749600000|2025-02-05 10:00:00|1015|1013|1008.75|1006.75|1015.75|1013.75|1006.25|1004.25|109
1738753200000|2025-02-05 11:00:00|1009.25|1007.25|1018.25|1016.25|1023.5|1021.5|1009.25|1007.25|285
1738756800000|2025-02-05 12:00:00|1018|1016|1018.5|1016.5|1019.5|1017.5|1015.25|1013.25|79
1738760400000|2025-02-05 13:00:00|1018.75|1016.75|1012.75|1010.75|1026.75|1024.75|1007|1005|473
1738764000000|2025-02-05 14:00:00|1013|1011|1015|1010|1018.5|1016.5|1010|1008|357
1738767600000|2025-02-05 15:00:00|1014|1012|1018.25|1016.25|1021.75|1019.75|1010.5|1008.5|396
1738771200000|2025-02-05 16:00:00|1018|1016|1021|1019|1021.5|1019.5|1008.25|1006.25|363
1738774800000|2025-02-05 17:00:00|1020.5|1018.5|1019.75|1017.75|1023|1021|1018.75|1016.75|782
1738778400000|2025-02-05 18:00:00|1020|1018|1017.75|1015.75|1022.25|1020.25|1016.75|1014.75|330
1738782000000|2025-02-05 19:00:00|1018|1016|1018.75|1016.75|1020|1018|1016.75|1014.75|86
1738785600000|2025-02-05 20:00:00|1018.5|1016.5|1019.5|1017.5|1020.25|1018.25|1017.75|1015.75|60
1738789200000|2025-02-05 21:00:00|1019.25|1017.25|1017.75|1015.75|1019.25|1017.25|1017|1015|50
1738796400000|2025-02-05 23:00:00|1019.5|1019.5|1019|1017|1021.25|1019.5|1016|1014|27
1738800000000|2025-02-06 00:00:00|1019.25|1017.25|1019.75|1017.75|1020.5|1018.5|1018.75|1016.75|14
1738803600000|2025-02-06 01:00:00|1019.5|1017.5|1024|1022|1025|1023|1019.5|1017.5|40
1738807200000|2025-02-06 02:00:00|1023.75|1021.75|1022|1020|1024.5|1022.5|1019.25|1017.25|25
1738810800000|2025-02-06 03:00:00|1021.75|1019.75|1019.25|1017.25|1022.5|1020.5|1017.5|1015.5|16
1738814400000|2025-02-06 04:00:00|1019|1017|1020|1018|1020.75|1018.75|1019|1017|8
1738818000000|2025-02-06 05:00:00|1019.75|1017.75|1019.75|1017.75|1022.5|1020.5|1018.5|1016.5|27
1738821600000|2025-02-06 06:00:00|1020|1018|1017.75|1015.75|1022|1020|1017.75|1015.75|44
1738825200000|2025-02-06 07:00:00|1018|1016|1012.5|1010.5|1019.75|1017.75|1012.5|1010.5|54
1738828800000|2025-02-06 08:00:00|1012.75|1010.75|1012.5|1010.5|1014.75|1012.75|1008.25|1006.25|145
1738832400000|2025-02-06 09:00:00|1012.25|1010.25|1012.25|1010.25|1013.25|1011.25|1009.25|1007.25|47
1738836000000|2025-02-06 10:00:00|1012.75|1010.75|1004.75|1002.75|1013.75|1011.75|1003.25|1001.25|184
1738839600000|2025-02-06 11:00:00|1005|1003|1008.75|1006.75|1009.25|1007.25|1004.5|1002.5|109
1738843200000|2025-02-06 12:00:00|1008.5|1006.5|1009|1007|1013.25|1010.25|1007.25|1005.25|124
1738846800000|2025-02-06 13:00:00|1009.5|1007.5|1009.25|1007.25|1012.25|1010.25|1005.25|1003.25|288
1738850400000|2025-02-06 14:00:00|1008.75|1006.75|996.75|994.75|1013.25|1011.25|996.5|994.5|591
1738854000000|2025-02-06 15:00:00|997.25|995.25|995|993|1003.25|1001.25|993.25|991.25|520
1738857600000|2025-02-06 16:00:00|994.75|992.75|997.5|995.5|1002.5|1000.5|993.75|991.75|365
1738861200000|2025-02-06 17:00:00|997.25|995.25|994.75|992.75|998.5|996.5|992.75|990.75|779
1738864800000|2025-02-06 18:00:00|995|993|993|991|997|995|992|990|204
1738868400000|2025-02-06 19:00:00|992.75|990.75|991.75|989.75|993.75|991.75|990.75|988.75|77
1738872000000|2025-02-06 20:00:00|992|990|997.25|995.25|997.25|995.25|992|990|75
1738875600000|2025-02-06 21:00:00|997|995|996.75|994.75|997.75|995.75|995.5|993.5|45
1738882800000|2025-02-06 23:00:00|996.75|991.75|995.25|993.25|996.75|994.5|993|990.25|38
1738886400000|2025-02-07 00:00:00|995.5|993.5|994.75|992.75|996.5|994.5|994.5|992.5|31
1738890000000|2025-02-07 01:00:00|994.5|992.5|996|994|996.5|994.5|993|991|80
1738893600000|2025-02-07 02:00:00|996.25|994.25|997.75|995.75|998|996|995.5|993.5|42
1738897200000|2025-02-07 03:00:00|998|996|996.75|994.75|998.75|996.75|996|994|43
1738900800000|2025-02-07 04:00:00|997|995|997|995|997.5|995.5|995|993|29
1738904400000|2025-02-07 05:00:00|996.75|994.75|995|993|998|996|994.75|992.75|7
1738908000000|2025-02-07 06:00:00|994.75|992.75|994.75|992.75|995.25|993.25|991.25|989.25|33
1738911600000|2025-02-07 07:00:00|994.5|992.5|994|992|995.5|993.5|992.75|990.75|45
1738915200000|2025-02-07 08:00:00|994.5|992.5|996.5|994.5|997.75|995.75|994|992|187
1738918800000|2025-02-07 09:00:00|996.25|994.25|1004.25|1002.25|1005.75|1003.75|995.25|993.25|147
1738922400000|2025-02-07 10:00:00|1004|1002|999.5|997.5|1004.5|1002.5|996.75|994.75|102
1738926000000|2025-02-07 11:00:00|999.25|997.25|996|994|999.5|997.5|995.25|993.25|100
1738929600000|2025-02-07 12:00:00|995.75|993.75|987|985|995.75|993.75|986.75|984.75|185
1738933200000|2025-02-07 13:00:00|986.75|984.75|985.5|983.5|990.75|988.25|981.5|979.5|385
1738936800000|2025-02-07 14:00:00|985.25|983.25|993|991|993.5|991.5|980.25|978.25|646
1738940400000|2025-02-07 15:00:00|992.5|990.5|993.25|991.25|995.5|993.5|985.75|983.75|619
1738944000000|2025-02-07 16:00:00|993.5|991.5|991|989|995.5|993.5|987.5|985.5|502
1738947600000|2025-02-07 17:00:00|990.75|988.75|984.25|982.25|991.5|989.5|979.75|977.75|995
1738951200000|2025-02-07 18:00:00|984|982|985.25|983.25|987.75|985.75|984|982|224
1738954800000|2025-02-07 19:00:00|985|983|983.75|981.75|987|985|983.25|981.25|139
1738958400000|2025-02-07 20:00:00|983.5|981.5|980.25|978.25|983.75|981.75|980|978|97
1738962000000|2025-02-07 21:00:00|980|978|978.5|976.5|982|980|978.5|976.5|91
1739142000000|2025-02-09 23:00:00|982.5|982.5|978.75|976.75|982.5|982.5|976.5|972.75|50
1739145600000|2025-02-10 00:00:00|979|977|980|978|981.25|979.25|978.25|976.25|34
1739149200000|2025-02-10 01:00:00|980.25|978.25|977.25|975.25|982|980|975.5|973.5|77
1739152800000|2025-02-10 02:00:00|977.5|975.5|978.75|976.75|979.75|977.75|976.25|974.25|20
1739156400000|2025-02-10 03:00:00|978.5|976.5|978|976|978.75|976.75|976.5|974.5|36
1739160000000|2025-02-10 04:00:00|977.75|975.75|976.75|974.75|978.25|976.25|976.25|974.25|41
1739163600000|2025-02-10 05:00:00|977|975|978.75|976.75|979.25|977.25|976|974|28
1739167200000|2025-02-10 06:00:00|979|977|979|977|979.5|977.5|977.5|975.5|43
1739170800000|2025-02-10 07:00:00|978.75|976.75|980.25|978.25|981.25|979.25|977.5|975.5|88
1739174400000|2025-02-10 08:00:00|980|978|983.25|981.25|985.5|983.5|979.5|977.5|231
1739178000000|2025-02-10 09:00:00|984|982|983.75|981.75|987.25|985.25|982.75|980.75|181
1739181600000|2025-02-10 10:00:00|983.25|981.25|987.25|985.25|987.5|985.5|981.5|979.5|127
1739185200000|2025-02-10 11:00:00|987|985|987.5|985.5|987.75|985.75|982.25|980.25|86
1739188800000|2025-02-10 12:00:00|987|985|986|984|987.5|985.5|984.5|982.5|95
1739192400000|2025-02-10 13:00:00|986.25|984.25|1007.75|1005.75|1009.5|1007.5|981.75|979.75|792
1739196000000|2025-02-10 14:00:00|1008|1006|1008|1006|1010.25|1008.25|1001|999|780
1739199600000|2025-02-10 15:00:00|1008.25|1006.25|1014.25|1012.25|1015.75|1013.75|1006.25|1004.25|776
1739203200000|2025-02-10 16:00:00|1014|1012|1007.75|1005.75|1016.75|1014.75|1006|1004|407
1739206800000|2025-02-10 17:00:00|1007.25|1005.25|1006|1004|1008.5|1006.5|1002.5|1000.5|1255
1739210400000|2025-02-10 18:00:00|1005.75|1003.75|1008.5|1006.5|1010.25|1008.25|1003.5|1001.5|229
1739214000000|2025-02-10 19:00:00|1008.25|1006.25|1006.5|1004.5|1010|1008|1005.5|1003.5|105
1739217600000|2025-02-10 20:00:00|1006.25|1004.25|1005|1003|1006.5|1004.5|1003|1001|64
1739221200000|2025-02-10 21:00:00|1005.25|1003.25|1005.5|1003.5|1006.25|1004.25|1004.5|1002.5|50
1739228400000|2025-02-10 23:00:00|1006.75|1001.75|1002.5|1000.5|1008|1006|1000.75|998.75|94
1739232000000|2025-02-11 00:00:00|1002.75|1000.75|1005.5|1003.5|1006.25|1004.25|1001|999|35
1739235600000|2025-02-11 01:00:00|1005.75|1003.75|1006.25|1004.25|1007|1005|1004|1002|37
1739239200000|2025-02-11 02:00:00|1006.5|1004.5|1003.5|1001.5|1010.25|1008.25|1000.25|998.25|90
1739242800000|2025-02-11 03:00:00|1003.25|1001.25|1004.5|1002.5|1007|1005|1002.5|1000.5|53
1739246400000|2025-02-11 04:00:00|1004.25|1002.25|1002.5|1000.5|1005|1003|1002.5|1000.5|5
1739250000000|2025-02-11 05:00:00|1003.25|1001.25|1005.25|1003.25|1006.5|1004.5|1003|1001|62
1739253600000|2025-02-11 06:00:00|1005|1003|1002.75|1000.75|1007.25|1005.25|1001.25|999.25|107
1739257200000|2025-02-11 07:00:00|1003|1001|985.25|983.25|1003.25|1001.25|983.5|981.5|173
1739260800000|2025-02-11 08:00:00|985|983|988|986|991.75|989.75|984.5|982.5|168
1739264400000|2025-02-11 09:00:00|987.75|985.75|987.5|985.5|990.25|988.25|985|983|121
1739268000000|2025-02-11 10:00:00|987.25|985.25|983.5|981.5|990.5|988.5|983.5|981.5|100
1739271600000|2025-02-11 11:00:00|983.25|981.25|984.75|982.75|989|987|983.25|981.25|74
1739275200000|2025-02-11 12:00:00|984.5|982.5|984.5|982.5|986.5|984.5|982.25|980.25|107
1739278800000|2025-02-11 13:00:00|984.75|982.75|997|995|997|995|980.5|978.5|506
1739282400000|2025-02-11 14:00:00|996.5|994.5|989.5|987.5|997|995|987|985|425
1739286000000|2025-02-11 15:00:00|989.75|987.75|994|992|996.25|994.25|987|985|483
1739289600000|2025-02-11 16:00:00|994.25|992.25|992.25|990.25|1000.25|998.25|990.75|988.75|512
1739293200000|2025-02-11 17:00:00|992.5|990.5|992.75|990.75|995.75|993.75|991.5|989.5|927
1739296800000|2025-02-11 18:00:00|992.5|990.5|994.75|992.75|995.5|993.5|992.25|990.25|141
1739300400000|2025-02-11 19:00:00|995|993|995.5|993.5|996.5|994.5|993.5|991.5|56
1739304000000|2025-02-11 20:00:00|996.25|994.25|994.75|992.75|996.5|994.5|994.5|992.5|50
1739307600000|2025-02-11 21:00:00|995|993|995.5|993.5|996|994|993.75|991.75|49
1739314800000|2025-02-11 23:00:00|996|991|996.5|994.5|996.75|994.75|994|990.75|12
1739318400000|2025-02-12 00:00:00|998.25|993.25|991.75|989.75|998.25|994.5|991.5|989.5|24
1739322000000|2025-02-12 01:00:00|991.5|989.5|993.75|991.75|996.25|993.25|991.25|988.75|20
1739325600000|2025-02-12 02:00:00|994|992|995.75|993.75|997.5|995.5|993.5|991.5|18
1739329200000|2025-02-12 03:00:00|995.5|993.5|992.75|990.75|995.75|993.75|989.75|987.75|22
1739332800000|2025-02-12 04:00:00|992.5|990.5|989.75|987.75|994|992|989.75|987.75|27
1739336400000|2025-02-12 05:00:00|990|988|991|989|992.25|990.25|989.5|986.25|8
1739340000000|2025-02-12 06:00:00|990.75|988.75|994.25|992.25|995.25|993.25|990.75|988.25|55
1739343600000|2025-02-12 07:00:00|994.75|992.75|993.25|991.25|996.5|994.5|992.75|990.75|52
1739347200000|2025-02-12 08:00:00|993|991|988.5|986.5|994|992|987.75|985.75|165
1739350800000|2025-02-12 09:00:00|988.25|986.25|985.75|983.75|990|988|985.75|983.75|144
1739354400000|2025-02-12 10:00:00|985.5|983.5|981.75|979.75|990|988|980.25|978.25|298
1739358000000|2025-02-12 11:00:00|982|980|983.5|981.5|983.75|981.75|982|980|184
1739361600000|2025-02-12 12:00:00|983.25|981.25|988.75|986.75|989|987|982.5|980.5|161
1739365200000|2025-02-12 13:00:00|988.5|986.5|991.75|989.75|994.5|992.5|978.75|976.75|515
1739368800000|2025-02-12 14:00:00|991.5|989.5|990|988|993.25|991.25|984.5|982.5|372
1739372400000|2025-02-12 15:00:00|990.25|988.25|986.5|984.5|990.25|988.25|980.5|978.5|447
1739376000000|2025-02-12 16:00:00|986.75|984.75|980.5|978.5|989.5|987.5|977.25|975.25|524
1739379600000|2025-02-12 17:00:00|980.75|978.75|988.25|986.25|991.5|989.5|980|978|1227
1739383200000|2025-02-12 18:00:00|988.5|986.5|990|988|991.5|989.5|988.5|986.5|131
1739386800000|2025-02-12 19:00:00|989.5|987.5|989.75|987.75|991|989|988.5|986.5|104
1739390400000|2025-02-12 20:00:00|989.5|987.5|988.75|986.75|991.5|989.5|988.75|986.75|31
1739394000000|2025-02-12 21:00:00|989|987|988.75|986.75|990|988|988.25|986.25|59
1739401200000|2025-02-12 23:00:00|990|985|991.25|989.25|992|990|989.5|985|22
1739404800000|2025-02-13 00:00:00|991.5|989.5|990.5|988.5|993|991|990.5|988.5|20
1739408400000|2025-02-13 01:00:00|990.75|988.75|994|992|994.25|992.25|989.25|987.25|25
1739412000000|2025-02-13 02:00:00|994.25|992.25|994.25|992.25|995.25|993.25|991.75|989.75|23
1739415600000|2025-02-13 03:00:00|994|992|1000|998|1002.25|1000.25|993.75|991.75|67
1739419200000|2025-02-13 04:00:00|1000.25|998.25|1002.75|1000.75|1004.5|1002.5|999.5|997.5|68
1739422800000|2025-02-13 05:00:00|1002.5|1000.5|1003.75|1001.75|1004.75|1002.75|1002.5|1000.5|42
1739426400000|2025-02-13 06:00:00|1003.5|1001.5|1001.5|999.5|1003.75|1001.75|999|997|36
1739430000000|2025-02-13 07:00:00|1001.75|999.75|1003|1001|1005.5|1003.5|1000|998|81
1739433600000|2025-02-13 08:00:00|1002.75|1000.75|997.5|995.5|1006|1004|994.75|992.75|146
1739437200000|2025-02-13 09:00:00|997.25|995.25|1002|1000|1003.25|1001.25|994.75|992.75|191
1739440800000|2025-02-13 10:00:00|1001.75|999.75|997.25|995.25|1001.75|999.75|995.5|993.5|76
1739444400000|2025-02-13 11:00:00|997|995|999.25|997.25|1000.75|998.75|995.5|993.5|91
1739448000000|2025-02-13 12:00:00|999|997|998|996|999.25|997.25|995.75|993.75|105
1739451600000|2025-02-13 13:00:00|997.75|995.75|1004.5|1002.5|1007.5|1005.5|996|994|421
1739455200000|2025-02-13 14:00:00|1005|1003|1003.75|1001.75|1005|1003|996.25|994.25|580
1739458800000|2025-02-13 15:00:00|1004|1002|1025|1023|1025.25|1023.25|1002.5|1000.5|1184
1739462400000|2025-02-13 16:00:00|1025.25|1023.25|1019.75|1017.75|1027|1025|1017.5|1015.5|615
1739466000000|2025-02-13 17:00:00|1020|1018|1021.75|1019.75|1024|1022|1018|1016|1144
1739469600000|2025-02-13 18:00:00|1021.5|1019.5|1019.25|1017.25|1022.75|1020.75|1018|1016|305
1739473200000|2025-02-13 19:00:00|1019.5|1017.5|1024.5|1022.5|1025.25|1023.25|1019.5|1017.5|153
1739476800000|2025-02-13 20:00:00|1024.75|1022.75|1025.5|1023.5|1026|1024|1022.75|1020.75|62
1739480400000|2025-02-13 21:00:00|1025.75|1023.75|1025.5|1023.5|1026.25|1024.25|1023.75|1021.75|87
1739487600000|2025-02-13 23:00:00|1025.25|1023.25|1025|1023|1027.25|1025.25|1024|1022|40
1739491200000|2025-02-14 00:00:00|1025.25|1023.25|1024|1022|1026|1024|1023.25|1021.25|24
1739494800000|2025-02-14 01:00:00|1024.5|1022.5|1031|1029|1033.25|1031.25|1024.5|1022.5|107
1739498400000|2025-02-14 02:00:00|1031.5|1029.5|1032.5|1030.5|1033.75|1031.75|1028.75|1026.75|65
1739502000000|2025-02-14 03:00:00|1032.75|1030.75|1029.5|1027.5|1034.25|1032.25|1028.25|1026.25|90
1739505600000|2025-02-14 04:00:00|1029.75|1027.75|1032.75|1030.75|1032.75|1030.75|1028.25|1026.25|35
1739509200000|2025-02-14 05:00:00|1033|1031|1034|1032|1034.5|1032.5|1030|1028|35
1739512800000|2025-02-14 06:00:00|1034.25|1032.25|1037.5|1035.5|1038.75|1036.75|1032.75|1030.75|89
1739516400000|2025-02-14 07:00:00|1037.75|1035.75|1034.75|1032.75|1039.25|1037.25|1034.5|1032.5|116
1739520000000|2025-02-14 08:00:00|1034.5|1032.5|1034.5|1032.5|1039.5|1037.5|1031.75|1029.75|222
1739523600000|2025-02-14 09:00:00|1034.25|1032.25|1036.25|1034.25|1037|1035|1032.75|1030.75|84
1739527200000|2025-02-14 10:00:00|1036|1034|1034.75|1032.75|1037.25|1035.25|1030.75|1028.75|97
1739530800000|2025-02-14 11:00:00|1034.5|1032.5|1033.5|1031.5|1035|1033|1031.5|1029.5|184
1739534400000|2025-02-14 12:00:00|1033|1031|1035.5|1033.5|1036.25|1034.25|1031.5|1029.5|157
1739538000000|2025-02-14 13:00:00|1035.25|1033.25|1025|1023|1035.75|1033.75|1018|1016|712
1739541600000|2025-02-14 14:00:00|1024.75|1022.75|1024.5|1022.5|1026.75|1024.75|1019.5|1017.5|391
1739545200000|2025-02-14 15:00:00|1024.75|1022.75|1009.5|1007.5|1025.5|1023.5|1003.5|1001.5|739
1739548800000|2025-02-14 16:00:00|1009.75|1007.75|1011|1009|1012|1010|1004.5|1002.5|330
1739552400000|2025-02-14 17:00:00|1010.5|1008.5|1009.75|1007.75|1014.5|1012.5|1006.75|1004.75|488
1739556000000|2025-02-14 18:00:00|1010|1008|1007.5|1005.5|1010.5|1008.5|1006|1004|145
1739559600000|2025-02-14 19:00:00|1007.75|1005.75|1003.75|1001.75|1008.75|1006.75|1002.25|1000.25|187
1739563200000|2025-02-14 20:00:00|1003.5|1001.5|1001|999|1004.5|1002.5|999.25|997.25|138
1739566800000|2025-02-14 21:00:00|1001.25|999.25|993.75|991.75|1001.25|999.25|991.5|989.5|202
1739746800000|2025-02-16 23:00:00|993|993|999.75|997.75|1002.25|1000.25|993|990.25|122
1739750400000|2025-02-17 00:00:00|999.5|997.5|999.25|997.25|1001.5|999.5|998.75|995.75|15
1739754000000|2025-02-17 01:00:00|999|997|1000|998|1004|1002|997|994.75|33
1739757600000|2025-02-17 02:00:00|1000.25|998.25|1002.25|1000.25|1004.5|1002.5|997.75|995.75|43
1739761200000|2025-02-17 03:00:00|1001.75|999.75|1004|1002|1005|1003|1001.5|999.5|45
1739764800000|2025-02-17 04:00:00|1004.25|1002.25|1002.75|1000.75|1004.75|1002.25|1002|999.75|10
1739768400000|2025-02-17 05:00:00|1003|1001|998.25|996.25|1004.25|1001|998.25|996.25|52
1739772000000|2025-02-17 06:00:00|998|996|1003.5|1001.5|1004.25|1002.25|997.25|995.25|75
1739775600000|2025-02-17 07:00:00|1003.75|1001.75|1002.75|1000.75|1006.25|1004.25|1002.25|1000.25|31
1739779200000|2025-02-17 08:00:00|1003|1001|1005|1003|1006|1004|1001.5|999.5|72
1739782800000|2025-02-17 09:00:00|1004.75|1002.75|1008|1006|1008.25|1006.25|1004|1002|71
1739786400000|2025-02-17 10:00:00|1008.25|1006.25|1011.25|1009.25|1013.25|1011.25|1006.75|1004.75|148
1739790000000|2025-02-17 11:00:00|1011|1009|1011.25|1009.25|1012.25|1010.25|1007.5|1005.5|48
1739793600000|2025-02-17 12:00:00|1011.5|1009.5|1009.25|1007.25|1012|1010|1007|1005|84
1739797200000|2025-02-17 13:00:00|1009|1007|1005.5|1003.5|1010|1008|1005|1003|93
1739800800000|2025-02-17 14:00:00|1005.75|1003.75|1005|1003|1008|1006|1004|1002|120
1739804400000|2025-02-17 15:00:00|1004.75|1002.75|1003.25|1001.25|1006.25|1004.25|1000.75|998.75|182
1739808000000|2025-02-17 16:00:00|1003|1001|1004.5|1002.5|1004.5|1002.5|1000.5|998.5|109
1739811600000|2025-02-17 17:00:00|1004.25|1002.25|1002.5|1000.5|1004.75|1002.75|1002|1000|31
1739815200000|2025-02-17 18:00:00|1002.25|1000.25|1003.5|1001.5|1005.25|1001.5|1002|998.75|6
1739818800000|2025-02-17 19:00:00|1004.5|999.5|1002.5|1002.5|1005.25|1002.5|1002.5|998.5|15
1739833200000|2025-02-17 23:00:00|1004.5|999.5|1004|1002|1004.75|1002.25|1001.25|999|24
1739836800000|2025-02-18 00:00:00|1004.25|1002.25|1001.75|999.75|1004.5|1002.5|1001.5|999.5|19
1739840400000|2025-02-18 01:00:00|1002|1000|1000.5|998.5|1002.25|1000.25|998.25|996.25|89
1739844000000|2025-02-18 02:00:00|1000.75|998.75|1004.75|1002.75|1006.75|1004.75|1000.75|998.75|41
1739847600000|2025-02-18 03:00:00|1005|1003|1006|1004|1008.5|1006.5|1004.75|1002.75|38
1739851200000|2025-02-18 04:00:00|1006.25|1004.25|1006|1004|1006.5|1004.5|1004|1002|11
1739854800000|2025-02-18 05:00:00|1006.25|1004.25|1003.5|1001.5|1008.5|1006.5|1003|1001|18
1739858400000|2025-02-18 06:00:00|1003|1001|1006|1004|1006|1004|1003|1001|18
1739862000000|2025-02-18 07:00:00|1006.5|1004.5|1004|1002|1009.25|1007.25|1001.5|999.5|76
1739865600000|2025-02-18 08:00:00|1003.75|1001.75|1008|1006|1010|1008|1003|1001|110
1739869200000|2025-02-18 09:00:00|1007.75|1005.75|1006.5|1004.5|1008|1006|1004|1002|74
1739872800000|2025-02-18 10:00:00|1006.75|1004.75|1003|1001|1007|1005|1002.25|1000.25|131
1739876400000|2025-02-18 11:00:00|1003.5|1001.5|1000.5|998.5|1004.25|1002.25|999.25|997.25|112
1739880000000|2025-02-18 12:00:00|1000.75|998.75|1001|999|1001.75|999.75|999.5|997.5|180
1739883600000|2025-02-18 13:00:00|1000.75|998.75|1001.5|999.5|1004|1002|997.75|995.75|364
1739887200000|2025-02-18 14:00:00|1002|1000|1002.75|1000.75|1006.5|1004.5|999.25|997.25|374
1739890800000|2025-02-18 15:00:00|1002.5|1000.5|1005.75|1003.75|1006|1004|999|997|341
1739894400000|2025-02-18 16:00:00|1005.5|1003.5|1013|1011|1013.75|1011.75|1005|1003|639
1739898000000|2025-02-18 17:00:00|1013.25|1011.25|1013.25|1011.25|1015|1013|1010.25|1008.25|544
1739901600000|2025-02-18 18:00:00|1013|1011|1012|1010|1013.25|1011.25|1009.75|1007.75|185
1739905200000|2025-02-18 19:00:00|1012.25|1010.25|1010|1008|1012.5|1010.5|1009.75|1007.75|171
1739908800000|2025-02-18 20:00:00|1009.75|1007.75|1011|1009|1011.5|1009.5|1009.75|1007.75|88
1739912400000|2025-02-18 21:00:00|1011.25|1009.25|1011.5|1009.5|1013|1011|1011|1009|42
1739919600000|2025-02-18 23:00:00|1014|1014|1011.5|1009.5|1015|1015|1010.25|1007.75|32
1739923200000|2025-02-19 00:00:00|1011.25|1009.25|1009.5|1007.5|1012|1010|1009.25|1007.25|12
1739926800000|2025-02-19 01:00:00|1010.25|1008.25|1011.25|1009.25|1013|1011|1009.25|1007.25|33
1739930400000|2025-02-19 02:00:00|1011.5|1009.5|1006.5|1004.5|1012.5|1010.5|1005|1003|42
1739934000000|2025-02-19 03:00:00|1006|1004|1005|1003|1007|1005|1003|1001|71
1739937600000|2025-02-19 04:00:00|1004.5|1002.5|1004.25|1002.25|1005.25|1003.25|1002.75|1000.75|22
1739941200000|2025-02-19 05:00:00|1004.5|1002.5|1006.75|1004.75|1006.75|1004.75|1003|1001|15
1739944800000|2025-02-19 06:00:00|1006.5|1004.5|1003.75|1001.75|1008.75|1006.75|1003.75|1001.75|37
1739948400000|2025-02-19 07:00:00|1003.5|1001.5|1008.75|1006.75|1009.75|1007.75|1003.25|1001.25|81
1739952000000|2025-02-19 08:00:00|1007.5|1005.5|1008.5|1006.5|1009.5|1007.5|1004.75|1002.75|80
1739955600000|2025-02-19 09:00:00|1008.25|1006.25|1017.25|1015.25|1018.25|1016.25|1007.25|1005.25|160
1739959200000|2025-02-19 10:00:00|1017|1015|1015|1013|1018.5|1016.5|1014.75|1012.75|89
1739962800000|2025-02-19 11:00:00|1014.75|1012.75|1013|1011|1015.75|1013.75|1012.75|1010.75|52
1739966400000|2025-02-19 12:00:00|1012.75|1010.75|1009.5|1007.5|1015|1013|1009.25|1007.25|209
1739970000000|2025-02-19 13:00:00|1009.75|1007.75|1016.75|1014.75|1018.75|1016.75|1008|1006|368
1739973600000|2025-02-19 14:00:00|1017|1015|997.5|995.5|1017.25|1015.25|997.5|995.5|699
1739977200000|2025-02-19 15:00:00|997.25|995.25|986.75|984.75|1000.25|998.25|986.75|984.75|897
1739980800000|2025-02-19 16:00:00|987|985|989.5|987.5|991.25|989.25|986.75|984.75|530
1739984400000|2025-02-19 17:00:00|989.75|987.75|991.5|989.5|994|992|989.5|987.5|537
1739988000000|2025-02-19 18:00:00|991.25|989.25|992|990|994.25|992.25|989.5|987.5|189
1739991600000|2025-02-19 19:00:00|991.5|989.5|991.5|989.5|995|993|990.75|988.75|113
1739995200000|2025-02-19 20:00:00|991.25|989.25|993.25|991.25|993.75|991.75|991.25|989.25|71
1739998800000|2025-02-19 21:00:00|993|991|991|989|993.5|991.5|989.75|987.75|51
1740006000000|2025-02-19 23:00:00|992.75|987.75|990.5|988.5|993.5|991|990.5|987.75|40
1740009600000|2025-02-20 00:00:00|990.75|988.75|992.75|990.75|993.25|991.25|990.5|988.5|19
1740013200000|2025-02-20 01:00:00|993|991|987.5|985.5|993.75|991.75|987|985|30
1740016800000|2025-02-20 02:00:00|987.75|985.75|995.25|993.25|995.25|993.25|987.5|985.5|82
1740020400000|2025-02-20 03:00:00|995|993|994.75|992.75|997|995|993|991|78
1740024000000|2025-02-20 04:00:00|995|993|994.75|992.75|995.75|993.75|994.25|992.25|12
1740027600000|2025-02-20 05:00:00|995|993|996.25|994.25|996.5|994.5|994.75|992.75|30
1740031200000|2025-02-20 06:00:00|996|994|996.25|994.25|998|996|995.5|993.5|24
1740034800000|2025-02-20 07:00:00|996|994|997.5|995.5|998.5|996.5|995.25|993.25|75
1740038400000|2025-02-20 08:00:00|997|995|1000|998|1001.25|999.25|995.25|993.25|145
1740042000000|2025-02-20 09:00:00|1000.5|998.5|1003.25|1001.25|1004|1002|999|997|294
1740045600000|2025-02-20 10:00:00|1003|1001|1005.25|1003.25|1006|1004|1002.25|1000.25|135
1740049200000|2025-02-20 11:00:00|1005|1003|1008.25|1006.25|1008.5|1006.5|1003.75|1001.75|212
1740052800000|2025-02-20 12:00:00|1008.5|1006.5|1006.75|1004.75|1010.5|1008.5|1003.5|1001.5|396
1740056400000|2025-02-20 13:00:00|1007|1005|1006.25|1004.25|1010.25|1008.25|1003.75|1001.75|626
1740060000000|2025-02-20 14:00:00|1005.5|1003.5|1007|1005|1009.5|1007.5|1002.75|1000.75|508
1740063600000|2025-02-20 15:00:00|1006.75|1004.75|1006.25|1004.25|1010.75|1008.75|1005|1003|566
1740067200000|2025-02-20 16:00:00|1006.5|1004.5|1005.5|1003.5|1010|1008|1004.25|1002.25|463
1740070800000|2025-02-20 17:00:00|1005.25|1003.25|1008.75|1006.75|1011.25|1009.25|1003|1001|608
1740074400000|2025-02-20 18:00:00|1008.5|1006.5|1007|1005|1008.75|1006.75|1005|1003|120
1740078000000|2025-02-20 19:00:00|1006.75|1004.75|1003.75|1001.75|1007.5|1005.5|1003.5|1001.5|184
1740081600000|2025-02-20 20:00:00|1004|1002|1003.25|1001.25|1004|1002|1002.75|1000.75|46
1740085200000|2025-02-20 21:00:00|1003.5|1001.5|1003.5|1001.5|1005|1003|1002.75|1000.75|37
1740092400000|2025-02-20 23:00:00|1008|1008|1004|1002|1008.5|1008|1003.75|1001.75|25
1740096000000|2025-02-21 00:00:00|1004.25|1002.25|1003.5|1001.5|1005|1003|1003|1001|14
1740099600000|2025-02-21 01:00:00|1003.25|1001.25|1002.75|1000.75|1007.25|1005.25|1000.75|998.75|27
1740103200000|2025-02-21 02:00:00|1003|1001|1003.75|1001.75|1005|1003|1001.5|999.5|43
1740106800000|2025-02-21 03:00:00|1004|1002|999|997|1004|1002|997.25|995.25|72
1740110400000|2025-02-21 04:00:00|999.25|997.25|993.5|991.5|999.25|997.25|992.5|990.5|49
1740114000000|2025-02-21 05:00:00|993.25|991.25|994.5|992.5|996.75|994.75|993|991|36
1740117600000|2025-02-21 06:00:00|994.75|992.75|994.5|992.5|995|993|993|991|45
1740121200000|2025-02-21 07:00:00|994.75|992.75|996.25|994.25|999.5|997.5|994.5|992.5|55
1740124800000|2025-02-21 08:00:00|996|994|989|987|997.25|995.25|988.25|986.25|215
1740128400000|2025-02-21 09:00:00|988.5|986.5|990.75|988.75|991.5|989.5|987|985|174
1740132000000|2025-02-21 10:00:00|990.5|988.5|990|988|992.25|990.25|989|987|153
1740135600000|2025-02-21 11:00:00|989.75|987.75|998.5|996.5|999|997|989|987|272
1740139200000|2025-02-21 12:00:00|998.25|996.25|997.75|995.75|999.75|997.75|997.25|995.25|126
1740142800000|2025-02-21 13:00:00|998|996|994.75|992.75|1004.25|1002.25|994.5|992.5|860
1740146400000|2025-02-21 14:00:00|994.5|992.5|993.75|991.75|997.25|995.25|990.75|988.75|1036
1740150000000|2025-02-21 15:00:00|993.5|991.5|986.75|984.75|994.75|992.75|986.75|984.75|1125
1740153600000|2025-02-21 16:00:00|986.25|984.25|993|991|993.5|991.5|985.75|983.75|1019
1740157200000|2025-02-21 17:00:00|993.25|991.25|992|990|994.75|992.75|990.25|988.25|1019
1740160800000|2025-02-21 18:00:00|992.25|990.25|990.5|988.5|992.5|990.5|989|987|150
1740164400000|2025-02-21 19:00:00|990.25|988.25|988.5|986.5|992|990|987.25|985.25|127
1740168000000|2025-02-21 20:00:00|988.75|986.75|985.5|983.5|989|987|985.25|983.25|176
1740171600000|2025-02-21 21:00:00|985.25|983.25|982.75|980.75|985.5|983.5|982.5|980.5|78
1740351600000|2025-02-23 23:00:00|981.5|981.5|985.75|983.75|991.5|989.5|981.5|981.25|145
1740355200000|2025-02-24 00:00:00|985.5|983.5|985.75|983.75|989|987|985.25|983.25|45
1740358800000|2025-02-24 01:00:00|985.5|983.5|984|982|986.5|984.5|981.75|979.75|71
1740362400000|2025-02-24 02:00:00|983.75|981.75|985.5|983.5|986.5|984.5|981.5|979.5|44
1740366000000|2025-02-24 03:00:00|986|984|983.5|981.5|986.25|984.25|983|981|74
1740369600000|2025-02-24 04:00:00|983.25|981.25|983.25|981.25|984.25|982.25|982.25|980.25|18
1740373200000|2025-02-24 05:00:00|983|981|982.25|980.25|983.75|981.75|981.75|979.75|36
1740376800000|2025-02-24 06:00:00|982|980|981.5|979.5|984|982|980.5|978.5|76
1740380400000|2025-02-24 07:00:00|981.75|979.75|980.25|978.25|982.75|980.75|976.75|974.75|124
1740384000000|2025-02-24 08:00:00|980.5|978.5|973.5|971.5|980.75|978.75|971|969|326
1740387600000|2025-02-24 09:00:00|973.25|971.25|970|968|973.75|971.75|968.75|966.75|463
1740391200000|2025-02-24 10:00:00|969.75|967.75|963.75|961.75|969.75|967.75|962.25|960.25|629
1740394800000|2025-02-24 11:00:00|964|962|968|966|969.75|967.75|963.5|961.5|423
1740398400000|2025-02-24 12:00:00|967.75|965.75|969|967|969.75|967.75|966.5|964.5|337
1740402000000|2025-02-24 13:00:00|969.25|967.25|955.75|953.75|969.25|967.25|954.5|952.5|874
1740405600000|2025-02-24 14:00:00|955.5|953.5|954.5|952.5|960.75|958.75|954|952|901
1740409200000|2025-02-24 15:00:00|954.75|952.75|949.75|947.75|961.25|959.25|948|946|1135
1740412800000|2025-02-24 16:00:00|950|948|949.5|947.5|955.25|953.25|948|946|722
1740416400000|2025-02-24 17:00:00|949.25|947.25|944|942|951.25|949.25|943.5|941.5|1030
1740420000000|2025-02-24 18:00:00|943.75|941.75|946|944|947|945|941.75|939.75|329
1740423600000|2025-02-24 19:00:00|946.25|944.25|942.75|940.75|947.25|945.25|942.5|940.5|115
1740427200000|2025-02-24 20:00:00|943|941|940.75|938.75|943.25|941.25|940.25|938.25|140
1740430800000|2025-02-24 21:00:00|941|939|941.25|939.25|942.5|940.5|940.25|938.25|90
1740438000000|2025-02-24 23:00:00|942.25|937.25|940.75|938.75|946.25|943.5|940.75|937.25|81
1740441600000|2025-02-25 00:00:00|940.5|938.5|938.25|936.25|941.75|939.25|937.75|935.75|21
1740445200000|2025-02-25 01:00:00|938.5|936.5|939.5|937.5|940.75|938.75|937|935|53
1740448800000|2025-02-25 02:00:00|940|938|940.25|938.25|940.5|938.5|937.5|935.5|52
1740452400000|2025-02-25 03:00:00|940.5|938.5|937|935|940.75|938.75|936.5|934.5|65
1740456000000|2025-02-25 04:00:00|937.25|935.25|936.5|934.5|937.25|935.25|934.75|932.75|80
1740459600000|2025-02-25 05:00:00|936.75|934.75|935.5|933.5|937.25|935.25|934.5|932.5|52
1740463200000|2025-02-25 06:00:00|935.75|933.75|932.5|930.5|937|935|931.25|929.25|206
1740466800000|2025-02-25 07:00:00|932.25|930.25|927.5|925.5|936.5|934.5|927.25|925.25|360
1740470400000|2025-02-25 08:00:00|927.25|925.25|931|929|932.25|930.25|925.75|923.75|389
1740474000000|2025-02-25 09:00:00|931.25|929.25|935|933|936.5|934.5|929|927|592
1740477600000|2025-02-25 10:00:00|935.25|933.25|934.5|932.5|947.25|945.25|934|932|593
1740481200000|2025-02-25 11:00:00|934.25|932.25|934|932|936.75|934.75|933|931|261
1740484800000|2025-02-25 12:00:00|934.25|932.25|930.5|928.5|934.25|932.25|927.5|925.5|342
1740488400000|2025-02-25 13:00:00|930.75|928.75|933.5|931.5|937.25|935.25|930.75|928.75|759
1740492000000|2025-02-25 14:00:00|933.25|931.25|930|928|936.75|934.75|929.75|927.75|809
1740495600000|2025-02-25 15:00:00|930.25|928.25|923.25|921.25|930.5|928.5|915.5|913.5|1002
1740499200000|2025-02-25 16:00:00|923|921|928.75|926.75|929.75|927.75|921.25|919.25|648
1740502800000|2025-02-25 17:00:00|928.5|926.5|924.5|922.5|929.25|927.25|922.75|920.75|478
1740510000000|2025-02-25 19:00:00|||||||||3
1740549600000|2025-02-26 06:00:00|||||||||5
1740553200000|2025-02-26 07:00:00|||||||||1
1740556800000|2025-02-26 08:00:00|||||||||3
1740560400000|2025-02-26 09:00:00|958|956|953.25|951.25|959.75|956.25|952.5|950.5|0
1740564000000|2025-02-26 10:00:00|953.5|951.5|960.25|955.25|960.25|957|953.5|951.5|1
1740567600000|2025-02-26 11:00:00|959|957|959.25|957.25|962.25|959|958|955.25|1
1740571200000|2025-02-26 12:00:00|959|957|958.75|953.75|959.75|957.25|955|952.75|2
1740574800000|2025-02-26 13:00:00|957|955|951|949|960.25|957|949.75|947.25|0
1740578400000|2025-02-26 14:00:00|950.75|948.75|942|940|951|949|935.5|932.25|1
1740582000000|2025-02-26 15:00:00|942.25|940.25|944.25|942.25|946.75|943|937|935|17
1740585600000|2025-02-26 16:00:00|944.5|942.5|944.5|942.5|947.75|944.75|943|941|0
1740589200000|2025-02-26 17:00:00|944.75|942.75|939.75|937.75|945.5|943.5|938.75|936.75|14
1740592800000|2025-02-26 18:00:00|940|938|936.75|934.75|940.75|938.75|935.75|932.75|0
1740596400000|2025-02-26 19:00:00|936.25|934.25|937.25|935.25|940.25|937|935.75|932.75|1
1740600000000|2025-02-26 20:00:00|937.5|935.5|937|935|938.75|935.75|936|932.75|0
1740603600000|2025-02-26 21:00:00|938.75|933.75|938|936|940.25|937|937|933.25|0
1740610800000|2025-02-26 23:00:00|939|937|939|937|941|939|938|934.75|0
1740614400000|2025-02-27 00:00:00|939.25|937.25|937.75|935.75|939.75|937.75|937.5|935.5|0
1740618000000|2025-02-27 01:00:00|937.5|935.5|936.25|934.25|941.25|939.25|936.25|934.25|0
1740621600000|2025-02-27 02:00:00|936|934|934.5|932.5|938.75|936.75|934|932|0
1740625200000|2025-02-27 03:00:00|934.75|932.75|934|932|935|933|933.5|931.5|0
1740628800000|2025-02-27 04:00:00|933.75|931.75|934.5|932.5|935|933|933.5|931.5|0
1740632400000|2025-02-27 05:00:00|934.75|932.75|935|933|937.75|934.5|933.5|930.75|1
1740636000000|2025-02-27 06:00:00|936.75|931.75|936.25|934.25|939.25|936.5|934.5|931.25|4
1740639600000|2025-02-27 07:00:00|936.5|934.5|938|936|938.75|936|934.75|931.75|0
1740643200000|2025-02-27 08:00:00|937.75|935.75|938|936|942.75|939.75|936.5|934.25|0
1740646800000|2025-02-27 09:00:00|939.25|934.25|938.25|936.25|940.75|937.75|935.75|933.25|0
1740650400000|2025-02-27 10:00:00|938|936|938.5|936.5|939.75|937.5|936.75|934.75|0
1740654000000|2025-02-27 11:00:00|938.25|936.25|936.25|934.25|940.75|938|935.75|932.75|0
1740657600000|2025-02-27 12:00:00|936.5|934.5|939.75|934.75|940.75|937.5|934.75|932.25|0
1740661200000|2025-02-27 13:00:00|938|936|931|929|939.75|936.5|930.25|927.25|0
1740664800000|2025-02-27 14:00:00|930.75|928.75|921.75|919.75|934.25|931.25|920.25|917.25|6
1740668400000|2025-02-27 15:00:00|922|920|922|920|928|926|921|918.75|18
1740672000000|2025-02-27 16:00:00|922.25|920.25|926|924|928.25|925|921|918.25|3
1740675600000|2025-02-27 17:00:00|926.25|924.25|926|924|929.25|927.25|925.5|923.25|2
1740679200000|2025-02-27 18:00:00|926.5|924.5|928.25|926.25|929.25|927.25|925.5|923.25|3
1740682800000|2025-02-27 19:00:00|928|926|925.75|923.75|929|927|925|923|0
1740686400000|2025-02-27 20:00:00|926|924|925|923|926.25|924.25|924.5|922.5|0
1740690000000|2025-02-27 21:00:00|924.75|922.75|926|924|927|925|924.5|922.5|0
1740697200000|2025-02-27 23:00:00|928.25|923.25|925.75|920.75|928.25|923.5|924.75|920.75|0
1740700800000|2025-02-28 00:00:00|924|922|927.25|922.25|927.75|924.75|923.5|920.25|0
1740704400000|2025-02-28 01:00:00|926|924|927.25|922.25|929.75|926.5|925.5|921.75|0
1740708000000|2025-02-28 02:00:00|926|924|924.25|922.25|930|928|924.25|921.25|0
1740711600000|2025-02-28 03:00:00|924.5|922.5|924.75|922.75|925.75|923.75|922.75|920.75|1
1740715200000|2025-02-28 04:00:00|925|923|924.75|922.75|926|924|923.5|921.5|0
1740718800000|2025-02-28 05:00:00|924.5|922.5|924.25|922.25|926.5|924.5|924|922|0
1740722400000|2025-02-28 06:00:00|924|922|922|920|925.25|922|921.25|918.25|1
1740726000000|2025-02-28 07:00:00|922.25|920.25|922|920|925.75|922.75|920.75|917.75|0
1740729600000|2025-02-28 08:00:00|923.25|918.25|925.5|923.5|926.75|923.75|918.5|915.75|1
1740733200000|2025-02-28 09:00:00|926.75|921.75|921.75|919.75|926.75|923.75|921|919|1
1740736800000|2025-02-28 10:00:00|922.25|920.25|926.5|924.5|928.25|925.75|921.25|918.75|0
1740740400000|2025-02-28 11:00:00|926.25|924.25|924.25|922.25|928.25|925|923.5|920.75|0
1740744000000|2025-02-28 12:00:00|924.75|922.75|921.75|919.75|924.75|922.75|921.75|919.75|0
1740747600000|2025-02-28 13:00:00|922|920|917.25|915.25|925|923|916.25|914.25|11
1740751200000|2025-02-28 14:00:00|917|915|917|915|920.75|918.25|913.25|910.75|15
1740754800000|2025-02-28 15:00:00|916.75|914.75|917.5|915.5|920.5|918.5|914|911.75|8
1740758400000|2025-02-28 16:00:00|917.75|915.75|925.25|923.25|928.25|925.25|917.5|915.5|18
1740762000000|2025-02-28 17:00:00|925|923|922.25|920.25|926|924|922|920|10
1740765600000|2025-02-28 18:00:00|922.5|920.5|922|920|923.75|921.75|920.25|918.25|3
1740769200000|2025-02-28 19:00:00|922.25|920.25|922.25|920.25|923.5|921.5|921.5|919.5|19
1740772800000|2025-02-28 20:00:00|922.5|920.5|928.25|926.25|928.75|926.5|922|920|0
1740776400000|2025-02-28 21:00:00|928.5|926.5|927.5|925.5|931.75|929|926.75|924.25|3
1740956400000|2025-03-02 23:00:00|931.5|926.5|940|938|941.25|938.5|915|910|2
1740960000000|2025-03-03 00:00:00|941.25|936.25|936.25|931.25|941.25|937.5|933|930.25|5
1740963600000|2025-03-03 01:00:00|935.75|930.75|938|936|939.75|936.75|934.5|930.75|0
1740967200000|2025-03-03 02:00:00|939.75|934.75|935.75|933.75|940.25|937|935.5|932.25|0
1740970800000|2025-03-03 03:00:00|936|934|938|936|940.75|937.5|933|929.75|0
1740974400000|2025-03-03 04:00:00|937.75|935.75|938|936|939.75|936.75|935|931.75|0
1740978000000|2025-03-03 05:00:00|937.5|935.5|936|934|938.75|935.5|934.25|930.75|0
1740981600000|2025-03-03 06:00:00|937.25|932.25|937.25|932.25|937.75|935|933.75|930.25|2
1740985200000|2025-03-03 07:00:00|936|934|934.75|929.75|939.75|936|932.5|929.25|0
1740988800000|2025-03-03 08:00:00|933|931|942.25|937.25|942.25|939|933|929.75|0
1740992400000|2025-03-03 09:00:00|942.75|937.75|946.5|944.5|947.75|944.5|940.5|936.75|9
1740996000000|2025-03-03 10:00:00|946.75|944.75|948.5|946.5|951.25|949.25|945|943|0
1740999600000|2025-03-03 11:00:00|948.75|946.75|949.25|947.25|952.25|949.5|945.5|941.75|2
1741003200000|2025-03-03 12:00:00|949.75|947.75|949.75|947.75|952.75|949.75|948|944.75|0
1741006800000|2025-03-03 13:00:00|950|948|955.25|953.25|957.25|955|949.5|945.75|3
1741010400000|2025-03-03 14:00:00|954.75|952.75|962|957|967.25|964.75|954.25|951.25|6
1741014000000|2025-03-03 15:00:00|961.75|956.75|968.25|966.25|970.5|968.5|955.75|953.75|16
1741017600000|2025-03-03 16:00:00|968.5|966.5|968.25|966.25|972.25|970.25|961.75|959.75|11
1741021200000|2025-03-03 17:00:00|968|966|970.75|968.75|972.5|970.5|968|966|1
1741024800000|2025-03-03 18:00:00|970|968|965.75|963.75|970.25|968.25|965.25|963.25|4
1741028400000|2025-03-03 19:00:00|966|964|960.5|958.5|967.25|965.25|959|955.75|12
1741032000000|2025-03-03 20:00:00|960.25|958.25|961|959|962.25|959.25|956.25|954.25|2
1741035600000|2025-03-03 21:00:00|960.75|958.75|961.75|959.75|964|962|960.75|958.75|1
1741042800000|2025-03-03 23:00:00|960.25|958.25|960.25|958.25|962.75|960.5|960|957.75|0
1741046400000|2025-03-04 00:00:00|960|958|958|956|960.25|958.25|955|953|0
1741050000000|2025-03-04 01:00:00|958.25|956.25|954.75|952.75|959.5|957.5|953.5|951.5|0
1741053600000|2025-03-04 02:00:00|955|953|951.75|949.75|955.5|953.5|951.5|949.5|0
1741057200000|2025-03-04 03:00:00|951.5|949.5|952.75|950.75|955|953|951.5|949.5|0
1741060800000|2025-03-04 04:00:00|952.5|950.5|954|952|956.25|953|950.75|948.75|1
1741064400000|2025-03-04 05:00:00|955.25|950.25|954|952|957.25|954.75|952.25|949.25|0
1741068000000|2025-03-04 06:00:00|955.25|950.25|953.5|951.5|955.25|952|951.75|948.75|0
1741071600000|2025-03-04 07:00:00|954.75|949.75|955.25|953.25|957.75|955.25|952|948.75|1
1741075200000|2025-03-04 08:00:00|955|953|956|954|959.75|957|949.5|947.25|2
1741078800000|2025-03-04 09:00:00|956.25|954.25|962.25|960.25|964.75|961.5|956.25|954.25|2
1741082400000|2025-03-04 10:00:00|961.75|959.75|957|955|964.25|961|956.25|952.75|0
1741086000000|2025-03-04 11:00:00|956.5|954.5|967.5|965.5|971.25|968.5|956|954|3
1741089600000|2025-03-04 12:00:00|967.75|965.75|965|963|969.75|966.5|964.5|961.25|5
1741093200000|2025-03-04 13:00:00|966.75|961.75|961|959|967.75|965.25|960|957.25|0
1741096800000|2025-03-04 14:00:00|961.25|959.25|947|945|964.75|962.5|947|945|6
1741100400000|2025-03-04 15:00:00|946.75|944.75|950.5|948.5|954.75|952|945.5|943.25|5
1741104000000|2025-03-04 16:00:00|950.75|948.75|958.25|956.25|958.5|956.5|950|947.75|7
1741107600000|2025-03-04 17:00:00|958.5|956.5|966.75|964.75|966.75|964.75|957.75|955.75|9
1741111200000|2025-03-04 18:00:00|966.5|964.5|968.5|966.5|968.75|966.75|965|961.75|1
1741114800000|2025-03-04 19:00:00|968.75|966.75|968.75|966.75|970.75|967.5|967.5|964.75|1
1741118400000|2025-03-04 20:00:00|969|967|965.75|963.75|972.75|969.5|965|961|0
1741122000000|2025-03-04 21:00:00|965.5|963.5|966.25|964.25|967.75|965|963.5|961.25|0
1741129200000|2025-03-04 23:00:00|968|963|964.75|962.75|968.25|963.5|964.25|961.25|0
1741132800000|2025-03-05 00:00:00|964.5|962.5|961.75|959.75|965|963|960.75|957.5|0
1741136400000|2025-03-05 01:00:00|962|960|960.5|958.5|964.25|962.25|959.25|957.25|0
1741140000000|2025-03-05 02:00:00|960.25|958.25|960|958|964.75|961.5|959.25|956.75|0
1741143600000|2025-03-05 03:00:00|959.75|957.75|969.25|967.25|970.5|968.5|959.75|957.75|0
1741147200000|2025-03-05 04:00:00|969|967|969.5|967.5|970.5|968.5|968.75|966.75|0
1741150800000|2025-03-05 05:00:00|969.75|967.75|974.25|972.25|974.5|972.5|969.25|967.25|0
1741154400000|2025-03-05 06:00:00|974.5|972.5|974.5|972.5|976|974|973.25|971.25|1
1741158000000|2025-03-05 07:00:00|974.75|972.75|975.25|973.25|978.5|976.5|974.25|971.75|2
1741161600000|2025-03-05 08:00:00|975|973|977.25|975.25|981.75|978.5|974.75|971.25|4
1741165200000|2025-03-05 09:00:00|977.5|975.5|975.25|973.25|978.5|976.5|973.5|971.5|0
1741168800000|2025-03-05 10:00:00|974.75|972.75|968.5|966.5|975.75|973.75|967.25|963.75|7
1741172400000|2025-03-05 11:00:00|969|967|964.5|962.5|971.75|968.5|963.25|960.25|0
1741176000000|2025-03-05 12:00:00|966.25|961.25|963|961|968.25|965.25|962.25|959.25|0
1741179600000|2025-03-05 13:00:00|964.25|959.25|959|957|966.75|963|955.25|952.25|9
1741183200000|2025-03-05 14:00:00|958.5|956.5|960.75|955.75|965.25|962|956|952.5|6
1741186800000|2025-03-05 15:00:00|960.25|955.25|963.25|958.25|966.25|963.75|956.75|953.75|1
1741190400000|2025-03-05 16:00:00|961.5|959.5|958|956|963.75|961.5|957.75|954.75|0
1741194000000|2025-03-05 17:00:00|958.25|956.25|959.5|957.5|961.25|959|956.25|953.25|6
1741197600000|2025-03-05 18:00:00|959.75|957.75|958.5|956.5|962|960|956.5|953.25|10
1741201200000|2025-03-05 19:00:00|960.25|955.25|959.5|957.5|961.25|958.25|958.5|955.25|0
1741204800000|2025-03-05 20:00:00|961.25|956.25|965|963|965.75|963.75|959.5|956.25|11
1741208400000|2025-03-05 21:00:00|965.25|963.25|964.5|962.5|966.25|964.25|962.75|960.75|3
1741215600000|2025-03-05 23:00:00|965.75|960.75|963.25|961.25|967|964.25|962.75|960.75|1
1741219200000|2025-03-06 00:00:00|963|961|961.5|959.5|964|962|961.25|959.25|1
1741222800000|2025-03-06 01:00:00|961.25|959.25|967|965|967.25|965.25|961.25|959.25|1
1741226400000|2025-03-06 02:00:00|967.25|965.25|967.75|965.75|968.25|966.25|964.25|962.25|0
1741230000000|2025-03-06 03:00:00|967.5|965.5|964|962|967.5|965.5|963.25|961.25|0
1741233600000|2025-03-06 04:00:00|964.25|962.25|962.5|960.5|964.25|962.25|961.5|959.5|0
1741237200000|2025-03-06 05:00:00|962.25|960.25|960.75|958.75|963.5|961.5|959.5|957.5|0
1741240800000|2025-03-06 06:00:00|961|959|962.75|960.75|964|962|961|959|0
1741244400000|2025-03-06 07:00:00|963|961|960.25|958.25|964.75|962.75|960|958|0
1741248000000|2025-03-06 08:00:00|960.5|958.5|954.25|952.25|960.5|958.5|953.25|951.25|0
1741251600000|2025-03-06 09:00:00|954|952|949.5|947.5|955|953|949.5|947.5|5
1741255200000|2025-03-06 10:00:00|949.25|947.25|954.25|952.25|958.25|956.25|949|947|2
1741258800000|2025-03-06 11:00:00|953.75|951.75|958.25|956.25|958.75|956.75|953.75|951.75|6
1741262400000|2025-03-06 12:00:00|958|956|960.25|958.25|960.5|958.5|956.25|954.25|2
1741266000000|2025-03-06 13:00:00|960|958|961.25|959.25|964.5|962.5|957.75|954.75|9
1741269600000|2025-03-06 14:00:00|961|959|966.25|964.25|972.75|970.25|959.5|957.25|1
1741273200000|2025-03-06 15:00:00|966.5|964.5|964.25|962.25|970.75|968.25|961.25|959.25|5
1741276800000|2025-03-06 16:00:00|964.75|962.75|962|960|967|965|961.75|959.75|4
1741280400000|2025-03-06 17:00:00|961.75|959.75|961.25|959.25|964.75|962.75|958|956|12
1741284000000|2025-03-06 18:00:00|961.5|959.5|964|962|965.75|963.75|961.5|958.75|8
1741287600000|2025-03-06 19:00:00|964.25|962.25|962|960|965.75|962.5|961.5|958.25|0
1741291200000|2025-03-06 20:00:00|963.25|958.25|960|958|964.75|961.5|960|956.75|0
1741294800000|2025-03-06 21:00:00|960.25|958.25|961|959|962.25|959.25|959.5|956.25|0
1741302000000|2025-03-06 23:00:00|962.5|957.5|962.25|957.25|963.75|960.75|960|956.25|0
1741305600000|2025-03-07 00:00:00|960.5|958.5|959|957|962.5|958.5|958.75|954.5|0
1741309200000|2025-03-07 01:00:00|960.75|955.75|961|959|962.5|959.5|958|954.75|0
1741312800000|2025-03-07 02:00:00|961.5|959.5|961.5|959.5|963.75|960.5|959.25|956.25|0
1741316400000|2025-03-07 03:00:00|962.75|957.75|959.25|954.25|962.75|959.5|957.5|954.25|0
1741320000000|2025-03-07 04:00:00|958|956|958|956|960.25|957.25|957.5|954.25|0
1741323600000|2025-03-07 05:00:00|959.75|954.75|960.75|955.75|963.5|959.5|958|954.25|0
1741327200000|2025-03-07 06:00:00|961|956|959.75|954.75|961.25|957|957.25|954.25|0
1741330800000|2025-03-07 07:00:00|958|956|963.5|961.5|967.25|964|958|954.75|0
1741334400000|2025-03-07 08:00:00|964.75|959.75|969.75|964.75|969.75|967.25|958.5|955.25|2
1741338000000|2025-03-07 09:00:00|968|966|967.5|965.5|970.25|967.5|966|962.75|2
1741341600000|2025-03-07 10:00:00|967|965|964.75|959.75|968.25|965|961|958.25|0
1741345200000|2025-03-07 11:00:00|963|961|962.5|960.5|967.25|964.5|961|957.75|0
1741348800000|2025-03-07 12:00:00|963.75|958.75|955.5|953.5|963.75|960.5|955.25|952.25|0
1741352400000|2025-03-07 13:00:00|955|953|957.75|952.75|966.25|963.25|953.75|950.75|0
1741356000000|2025-03-07 14:00:00|956|954|971.25|969.25|974|972|953|950.25|8
1741359600000|2025-03-07 15:00:00|971.5|969.5|963.5|961.5|972.75|970.75|961.25|958.75|4
1741363200000|2025-03-07 16:00:00|963.25|961.25|960.25|958.25|968.75|966.75|958|955.25|8
1741366800000|2025-03-07 17:00:00|960.5|958.5|964.25|962.25|966.25|963.25|957|953.25|1
1741370400000|2025-03-07 18:00:00|964|962|966|964|966.25|964.25|963.25|960.75|13
1741374000000|2025-03-07 19:00:00|965.75|963.75|965.75|963.75|968.75|965.75|964.5|962.5|6
1741377600000|2025-03-07 20:00:00|965.5|963.5|966.75|964.75|968|966|965.25|963.25|4
1741381200000|2025-03-07 21:00:00|966.5|964.5|965.75|963.75|967.25|965.25|964.5|962.5|0
1741557600000|2025-03-09 22:00:00|965.25|960.25|964.25|959.25|966.25|962.5|961.25|957.75|0
1741561200000|2025-03-09 23:00:00|962.5|960.5|965.25|960.25|966.25|962.5|960.5|957.25|0
1741564800000|2025-03-10 00:00:00|964|962|961.75|959.75|966.25|962.5|961|957.75|0
1741568400000|2025-03-10 01:00:00|962|960|963.25|958.25|966.75|963.5|961|958.25|2
1741572000000|2025-03-10 02:00:00|961.5|959.5|960.75|958.75|962.75|959.5|958.5|955.25|0
1741575600000|2025-03-10 03:00:00|960.5|958.5|962.5|960.5|965.75|962.5|960.5|957.75|0
1741579200000|2025-03-10 04:00:00|963|961|965.25|960.25|966.25|962.5|962|959.25|0
1741582800000|2025-03-10 05:00:00|964|962|961.5|959.5|965.25|962|960.5|957.25|0
1741586400000|2025-03-10 06:00:00|963.25|958.25|963|961|965.25|962|961.5|957.75|0
1741590000000|2025-03-10 07:00:00|964.25|959.25|966|964|968.25|965.25|962|958.25|0
1741593600000|2025-03-10 08:00:00|966.25|964.25|962|960|969.25|966.5|961.75|958.75|0
1741597200000|2025-03-10 09:00:00|962.25|960.25|970|968|972.75|970|961.75|959.75|2
1741600800000|2025-03-10 10:00:00|971.75|966.75|967.25|965.25|972.75|970|966|963.25|2
1741604400000|2025-03-10 11:00:00|967.5|965.5|966.75|964.75|969.75|966.5|963.75|961.75|2
1741608000000|2025-03-10 12:00:00|967.25|965.25|977|975|978.25|975.25|964.5|961.75|7
1741611600000|2025-03-10 13:00:00|976.75|974.75|968.5|966.5|979.75|977|967|963.25|1
1741615200000|2025-03-10 14:00:00|969.75|964.75|959.25|957.25|972.75|969.75|958.75|955.75|3
1741618800000|2025-03-10 15:00:00|959|957|960|958|965.75|962.5|959|955.75|0
1741622400000|2025-03-10 16:00:00|959.5|957.5|958.5|956.5|961.25|958.25|956|953.25|7
1741626000000|2025-03-10 17:00:00|958.75|956.75|953|951|959|957|952.75|949.75|6
1741629600000|2025-03-10 18:00:00|952.75|950.75|952|950|956.25|953|951|947.75|4
1741633200000|2025-03-10 19:00:00|951.75|949.75|949|947|954.75|951.5|948.5|945.5|0
1741636800000|2025-03-10 20:00:00|950.75|945.75|950|948|954.25|951.5|949|945.75|4
1741644000000|2025-03-10 22:00:00|949.5|947.5|948|946|950.75|948.25|947|943.75|0
1741647600000|2025-03-10 23:00:00|948.5|946.5|946|944|950.25|947.5|944.75|941.75|2
1741651200000|2025-03-11 00:00:00|946.25|944.25|945.75|940.75|948.75|945.5|943.75|940.75|1
1741654800000|2025-03-11 01:00:00|944.5|942.5|949.25|947.25|952.75|949.5|942.5|939.25|3
1741658400000|2025-03-11 02:00:00|949|947|954.25|949.25|955.25|952|948.5|945.25|0
1741662000000|2025-03-11 03:00:00|953|951|954.25|952.25|955.75|952.5|952.5|949.25|0
1741665600000|2025-03-11 04:00:00|954|952|954|952|955.75|952.25|952.75|949.75|0
1741669200000|2025-03-11 05:00:00|954.25|952.25|953|951|955.25|952.5|951.75|948.75|0
1741672800000|2025-03-11 06:00:00|954.75|949.75|956|954|956|954|952|948.75|0
1741676400000|2025-03-11 07:00:00|955.75|953.75|954|952|958.25|955.75|951.75|948.75|0
1741680000000|2025-03-11 08:00:00|955.75|950.75|957.75|955.75|959.75|956.75|952|949.25|0
1741683600000|2025-03-11 09:00:00|957.5|955.5|963|961|966.75|963|957.5|954.75|1
1741687200000|2025-03-11 10:00:00|964.75|959.75|966|964|966.25|964.25|961.5|958.25|0
1741690800000|2025-03-11 11:00:00|965.75|963.75|969.5|967.5|970.25|968.25|963.5|960.75|13
1741694400000|2025-03-11 12:00:00|969.75|967.75|960.75|958.75|970.5|968.5|958|956|6
1741698000000|2025-03-11 13:00:00|960.5|958.5|969.25|967.25|971.25|968.75|958|955.25|10
1741701600000|2025-03-11 14:00:00|969|967|957.5|955.5|971.25|968|955.25|952.25|0
1741705200000|2025-03-11 15:00:00|957.25|955.25|963.5|961.5|967.25|964|957|953.75|2
1741708800000|2025-03-11 16:00:00|964.75|959.75|957.25|955.25|964.75|961|957.25|955.25|0
1741712400000|2025-03-11 17:00:00|957|955|956.75|954.75|958.25|956|955.25|952.25|0
1741716000000|2025-03-11 18:00:00|956.5|954.5|958.5|956.5|961.25|958|956.25|953.25|0
1741719600000|2025-03-11 19:00:00|959.75|954.75|960|958|962.25|959.25|957.5|954.75|11
1741723200000|2025-03-11 20:00:00|960.25|958.25|957.5|955.5|961.75|958.75|956.75|953.25|0
1741730400000|2025-03-11 22:00:00|960.5|955.5|961.25|956.25|961.25|958|958|954.75|0
1741734000000|2025-03-11 23:00:00|959.5|957.5|961.25|956.25|961.75|958.25|959|955.75|0
1741737600000|2025-03-12 00:00:00|960|958|958|956|961.25|958|957|953.75|0
1741741200000|2025-03-12 01:00:00|957.75|955.75|958|956|960.75|957.5|956|952.75|0
1741744800000|2025-03-12 02:00:00|959.25|954.25|957.75|952.75|959.75|956.75|955.5|952.25|0
1741748400000|2025-03-12 03:00:00|956|954|959|957|961.75|958.5|956|954|0
1741752000000|2025-03-12 04:00:00|958.75|956.75|958.5|956.5|960.75|957.25|958.25|955.25|0
1741755600000|2025-03-12 05:00:00|960.25|955.25|958.25|956.25|960.25|956.5|956.25|953.25|0
1741759200000|2025-03-12 06:00:00|958.5|956.5|954.25|952.25|960.25|957.25|953.5|951.5|0
1741762800000|2025-03-12 07:00:00|954|952|964.5|962.5|966.75|963.75|953.25|951.25|6
1741766400000|2025-03-12 08:00:00|965.75|960.75|967.5|965.5|967.75|965.75|964|960.75|2
1741770000000|2025-03-12 09:00:00|967.75|965.75|964.5|962.5|968.25|966.25|964.5|962.5|0
1741773600000|2025-03-12 10:00:00|964.75|962.75|960.75|958.75|965|963|958.25|956.25|1
1741777200000|2025-03-12 11:00:00|960.5|958.5|962.75|960.75|965.25|963.25|960.5|958.5|0
1741780800000|2025-03-12 12:00:00|962.5|960.5|965|963|966.5|964.5|956.5|954.25|3
1741784400000|2025-03-12 13:00:00|964.75|962.75|965|963|970.75|968.75|961.75|959.75|1
1741788000000|2025-03-12 14:00:00|964.75|962.75|964|962|969.5|967.5|961|959|1
1741791600000|2025-03-12 15:00:00|963.75|961.75|963.25|958.25|966.25|963|957.75|955.75|2
1741795200000|2025-03-12 16:00:00|961.5|959.5|963|961|965.25|962.5|960|956.75|0
1741798800000|2025-03-12 17:00:00|963.5|961.5|963|961|967.25|964.75|963|960.25|1
1741802400000|2025-03-12 18:00:00|963.25|961.25|963.25|961.25|965.25|962.25|962.5|959.75|11
1741806000000|2025-03-12 19:00:00|963|961|961.25|959.25|963.5|961.5|960.75|957.75|6
1741809600000|2025-03-12 20:00:00|961.5|959.5|963.25|961.25|964.25|962.25|961|957.75|1
1741816800000|2025-03-12 22:00:00|964.25|962.25|966.25|961.25|967.25|964|963.5|960.75|0
1741820400000|2025-03-12 23:00:00|964.5|962.5|967.25|965.25|969.5|965.25|964.5|961.25|0
1741824000000|2025-03-13 00:00:00|967|965|968|966|969.25|966|966.75|963.75|7
1741827600000|2025-03-13 01:00:00|967.75|965.75|969|967|971.25|968.75|966.5|963.75|8
1741831200000|2025-03-13 02:00:00|970.25|965.25|971.5|969.5|972.25|970.25|969|965.25|7
1741834800000|2025-03-13 03:00:00|971.25|969.25|969|967|971.75|969.75|967.5|965.5|4
1741838400000|2025-03-13 04:00:00|968.75|966.75|969|967|970.75|968.75|968.25|966.25|4
1741842000000|2025-03-13 05:00:00|969.25|967.25|965.5|963.5|969.25|967.25|964.75|962.75|1
1741845600000|2025-03-13 06:00:00|965.25|963.25|964.25|962.25|965.5|963.5|961.75|959.75|1
1741849200000|2025-03-13 07:00:00|964.5|962.5|953.75|951.75|964.75|962.75|953.25|951.25|4
1741852800000|2025-03-13 08:00:00|954|952|957.5|955.5|959.75|957|953.25|951.25|4
1741856400000|2025-03-13 09:00:00|958|956|961.25|959.25|963.25|960.25|956.25|954.25|7
1741860000000|2025-03-13 10:00:00|961.5|959.5|959.75|957.75|963.25|960.75|959.75|957.25|2
1741863600000|2025-03-13 11:00:00|960.5|958.5|955.5|953.5|961|959|954.5|951.25|2
1741867200000|2025-03-13 12:00:00|955.25|953.25|954.5|952.5|958.25|955.25|949.5|946.25|5
1741870800000|2025-03-13 13:00:00|954.25|952.25|954.75|952.75|960.25|957.25|953.75|950.75|0
1741874400000|2025-03-13 14:00:00|954.5|952.5|963|961|965.25|962.75|952.75|949.75|0
1741878000000|2025-03-13 15:00:00|962.75|960.75|970.5|968.5|972.75|970.75|962|958.25|4
1741881600000|2025-03-13 16:00:00|970.75|968.75|972|970|977.25|973.5|969.25|967.25|27
1741885200000|2025-03-13 17:00:00|972.25|970.25|972|970|974.25|971.5|967|965|4
1741888800000|2025-03-13 18:00:00|973.75|968.75|975|973|978.25|975|972|968.75|7
1741892400000|2025-03-13 19:00:00|976.75|971.75|974.75|972.75|977.25|974|973.75|970.75|4
1741896000000|2025-03-13 20:00:00|975|973|979.25|977.25|979.25|977.25|974.75|972.75|3
1741903200000|2025-03-13 22:00:00|979.75|974.75|980.75|978.75|982.25|979.25|976.75|973.75|0
1741906800000|2025-03-13 23:00:00|981|979|979.5|977.5|981.25|979|979|975.75|0
1741910400000|2025-03-14 00:00:00|979.25|977.25|980.25|978.25|981.75|978.75|978|976|0
1741914000000|2025-03-14 01:00:00|980.5|978.5|985.75|983.75|986.5|984|980.25|978.25|0
1741917600000|2025-03-14 02:00:00|985.5|983.5|982|980|986|984|981|979|0
1741921200000|2025-03-14 03:00:00|982.25|980.25|985|983|985.75|983.75|981.75|979.75|0
1741924800000|2025-03-14 04:00:00|984.75|982.75|985.5|983.5|987.25|984|984.25|981.25|1
1741928400000|2025-03-14 05:00:00|985|983|985.75|983.75|986.75|983.75|984|980.75|2
1741932000000|2025-03-14 06:00:00|986|984|982|980|987.25|984.25|982|978.25|3
1741935600000|2025-03-14 07:00:00|981.75|979.75|986.75|984.75|987.5|985.5|981.75|978.75|3
1741939200000|2025-03-14 08:00:00|986.5|984.5|986.25|984.25|988.25|985.75|984.25|982.25|0
1741942800000|2025-03-14 09:00:00|986|984|981.5|979.5|986.25|984.25|980.5|978.25|1
1741946400000|2025-03-14 10:00:00|981|979|984|982|985.25|982.25|979.5|976.25|3
1741950000000|2025-03-14 11:00:00|984.25|982.25|986.5|984.5|988.75|985.75|982.25|979.25|0
1741953600000|2025-03-14 12:00:00|986.75|984.75|997.25|995.25|998.25|996.25|986.5|983.25|1
1741957200000|2025-03-14 13:00:00|996.75|994.75|992|990|1004.25|1000.75|990.75|987.75|7
1741960800000|2025-03-14 14:00:00|991.75|989.75|989.25|987.25|992.75|990|966.75|961.75|14
1741964400000|2025-03-14 15:00:00|989|987|982|980|989.25|987.25|981.25|979.25|4
1741968000000|2025-03-14 16:00:00|981.75|979.75|981.25|979.25|982.75|980|975.25|972.25|14
1741971600000|2025-03-14 17:00:00|981|979|981.25|979.25|982.25|980.25|980|978|0
1741975200000|2025-03-14 18:00:00|981.75|979.75|981.5|979.5|982.25|980.25|981|979|0
1741978800000|2025-03-14 19:00:00|981|979|980.75|978.75|983.25|981.25|979.75|977.25|4
1741982400000|2025-03-14 20:00:00|980.5|978.5|981|979|981.25|979.25|978|976|6
1742162400000|2025-03-16 22:00:00|982.25|977.25|978|976|983.25|980|976.5|973.75|0
1742166000000|2025-03-16 23:00:00|979.75|974.75|977.75|975.75|981.25|978.25|977.5|973.75|0
1742169600000|2025-03-17 00:00:00|977.5|975.5|982.25|980.25|983.75|980.5|977.5|974.75|0
1742173200000|2025-03-17 01:00:00|982.5|980.5|979.25|977.25|984.25|982|979.25|977.25|0
1742176800000|2025-03-17 02:00:00|979.5|977.5|980.5|978.5|981.25|979.25|978.75|976.75|0
1742180400000|2025-03-17 03:00:00|980.25|978.25|980.5|978.5|982.75|979.5|979.25|976.25|0
1742184000000|2025-03-17 04:00:00|982.25|977.25|982.25|977.25|983.25|980|980|977.25|0
1742187600000|2025-03-17 05:00:00|980.5|978.5|984.25|982.25|985.25|982.75|980.5|977.25|0
1742191200000|2025-03-17 06:00:00|984.5|982.5|985|983|986.25|983|983.5|980.25|0
1742194800000|2025-03-17 07:00:00|984.75|982.75|983.75|978.75|986.25|983.25|979.25|976.75|0
1742198400000|2025-03-17 08:00:00|982|980|983|981|985.25|982|979.25|976.75|0
1742202000000|2025-03-17 09:00:00|983.25|981.25|988.5|986.5|990.25|986.5|981.75|978.75|0
1742205600000|2025-03-17 10:00:00|988.75|986.75|987.5|985.5|991.75|989.25|986.5|983.25|1
1742209200000|2025-03-17 11:00:00|987.25|985.25|986.25|984.25|991.25|989|986|982.75|2
1742212800000|2025-03-17 12:00:00|986|984|979|977|987.75|984.5|976.25|974.25|18
1742216400000|2025-03-17 13:00:00|978.75|976.75|986|984|988.25|985.25|977.75|975.75|2
1742220000000|2025-03-17 14:00:00|987.75|982.75|982|980|989.75|986.5|981.25|978.25|2
1742223600000|2025-03-17 15:00:00|982.25|980.25|985.25|983.25|988.75|986|981|977.75|1
1742227200000|2025-03-17 16:00:00|985.5|983.5|983.25|981.25|986.75|983.75|983|980.75|23
1742230800000|2025-03-17 17:00:00|983|981|982.75|980.75|985.25|981.75|981|977.75|0
1742234400000|2025-03-17 18:00:00|982.5|980.5|983.25|981.25|985.25|982|982.5|979.75|0
1742238000000|2025-03-17 19:00:00|983|981|982.25|980.25|983.75|981.75|982.25|980.25|0
1742241600000|2025-03-17 20:00:00|982|980|982|980|983.25|981.25|981.25|979.25|0
1742248800000|2025-03-17 22:00:00|983.25|978.25|982.75|977.75|984.25|980.5|980.75|977.75|0
1742252400000|2025-03-17 23:00:00|981|979|982|980|984.75|981|981|977.75|0
1742256000000|2025-03-18 00:00:00|983.25|978.25|984.5|982.5|985.75|983|981.5|977.75|0
1742259600000|2025-03-18 01:00:00|984.75|982.75|987.25|982.25|987.75|984.5|983.5|980.25|3
1742263200000|2025-03-18 02:00:00|985.5|983.5|986.25|984.25|987.75|985.25|985|981.25|0
1742266800000|2025-03-18 03:00:00|986|984|987.75|982.75|987.75|984.5|984.75|981.75|0
1742270400000|2025-03-18 04:00:00|986.5|984.5|986|984|987.75|984.75|985.5|982.25|0
1742274000000|2025-03-18 05:00:00|986.25|984.25|985.75|983.75|987.25|984.5|984.25|981.25|0
1742277600000|2025-03-18 06:00:00|986|984|986|984|987.75|984.75|984.75|981.75|0
1742281200000|2025-03-18 07:00:00|986.25|984.25|989|987|991.75|988.5|985.75|983.75|0
1742284800000|2025-03-18 08:00:00|988.75|986.75|994.5|992.5|997.25|994|988.75|986.75|0
1742288400000|2025-03-18 09:00:00|994.75|992.75|994.25|992.25|997.25|994.25|993.25|991.25|0
1742292000000|2025-03-18 10:00:00|994|992|994|992|997.25|994|991.75|989.25|5
1742295600000|2025-03-18 11:00:00|993.5|991.5|991.75|989.75|996|994|991|989|10
1742299200000|2025-03-18 12:00:00|992|990|992|990|995.25|993.25|991|989|0
1742302800000|2025-03-18 13:00:00|992.25|990.25|986.5|984.5|993|991|985.5|983.5|13
1742306400000|2025-03-18 14:00:00|986.25|984.25|981|979|986.5|984.5|978.25|976.25|7
1742310000000|2025-03-18 15:00:00|981.25|979.25|981.25|979.25|985.5|983.5|975.75|973.75|13
1742313600000|2025-03-18 16:00:00|981|979|986.5|984.5|986.75|984.75|980.25|978.25|29
1742317200000|2025-03-18 17:00:00|986|984|984|982|986.25|984|982|978.75|4
1742320800000|2025-03-18 18:00:00|985.25|980.25|984|982|985.75|982.5|982.25|979.25|0
1742324400000|2025-03-18 19:00:00|983.75|981.75|982.75|980.75|986.75|983.25|982.5|980.5|0
1742328000000|2025-03-18 20:00:00|982.5|980.5|981|979|984.25|981.25|980.5|977.25|0
1742335200000|2025-03-18 22:00:00|984|979|981|979|984|979.75|977.25|973.75|0
1742338800000|2025-03-18 23:00:00|981.5|979.5|978|976|982.75|979.5|978|975.75|0
1742342400000|2025-03-19 00:00:00|978.25|976.25|981.75|976.75|982.75|979.5|977.5|974.25|0
1742346000000|2025-03-19 01:00:00|980.5|978.5|980.25|975.25|982.25|978.5|978.5|974.75|0
1742349600000|2025-03-19 02:00:00|978.5|976.5|982.25|977.25|982.75|979.25|978.5|975.25|0
1742353200000|2025-03-19 03:00:00|981|979|981.25|979.25|983.75|980.25|980|976.75|0
1742356800000|2025-03-19 04:00:00|981|979|980.5|978.5|982.75|979|979.5|976.75|0
1742360400000|2025-03-19 05:00:00|980.75|978.75|981|979|983.75|980.5|980.25|977.25|0
1742364000000|2025-03-19 06:00:00|980.75|978.75|977|975|981.75|979|977|973.75|0
1742367600000|2025-03-19 07:00:00|976.75|974.75|970.75|968.75|977.25|974.75|970.75|968.25|0
1742371200000|2025-03-19 08:00:00|970.5|968.5|968|966|975.75|972|967.5|964.25|0
1742374800000|2025-03-19 09:00:00|969.25|964.25|971.5|969.5|974.75|971.5|967|963.75|1
1742378400000|2025-03-19 10:00:00|972.75|967.75|969|967|972.75|969.5|968.5|964.75|0
1742382000000|2025-03-19 11:00:00|968.75|966.75|975.5|973.5|977.75|974|968.5|965.25|0
1742385600000|2025-03-19 12:00:00|975.25|973.25|971|969|976.75|973.75|968|965.25|0
1742389200000|2025-03-19 13:00:00|970.75|968.75|972.5|970.5|976.75|973|969.25|966.25|0
1742392800000|2025-03-19 14:00:00|972.25|970.25|971.5|969.5|974.25|971.5|968.75|966.25|1
1742396400000|2025-03-19 15:00:00|971.75|969.75|973|971|977.75|974.5|971.5|969.25|1
1742400000000|2025-03-19 16:00:00|973.25|971.25|969.25|967.25|975.75|972.5|969|966.75|9
1742403600000|2025-03-19 17:00:00|969|967|971.25|966.25|972.75|969.5|967.25|965.25|3
1742407200000|2025-03-19 18:00:00|971.5|966.5|976.25|971.25|976.75|973.5|970|965.5|0
1742410800000|2025-03-19 19:00:00|975|973|972.75|970.75|978.25|975|972.5|967.75|2
1742414400000|2025-03-19 20:00:00|972.5|970.5|969.75|967.75|973.75|971|969.75|966.75|1
1742421600000|2025-03-19 22:00:00|972|967|974.75|969.75|975.25|971.5|971|967|0
1742425200000|2025-03-19 23:00:00|973|971|975.75|970.75|975.75|972.5|972.25|969.25|0
1742428800000|2025-03-20 00:00:00|974|972|974.75|969.75|976.25|972.5|972.25|969.25|0
1742432400000|2025-03-20 01:00:00|973|971|968.75|966.75|976.25|973|968.75|965.75|0
1742436000000|2025-03-20 02:00:00|969.5|967.5|969.25|967.25|972.75|969.5|968|964.75|0
1742439600000|2025-03-20 03:00:00|969.5|967.5|972.75|970.75|974.25|970.75|969.5|966.25|0
1742443200000|2025-03-20 04:00:00|972.5|970.5|971|969|974.25|971|971|967.75|0
1742446800000|2025-03-20 05:00:00|970.25|968.25|969.5|967.5|971.75|968.5|968.25|965.25|0
1742450400000|2025-03-20 06:00:00|970.75|965.75|965.75|963.75|971.75|968.75|965.5|963.5|0
1742454000000|2025-03-20 07:00:00|965.5|963.5|964.25|962.25|966|964|963|961|1
1742457600000|2025-03-20 08:00:00|964|962|962.75|960.75|965.5|963.5|961.25|959.25|0
1742461200000|2025-03-20 09:00:00|963|961|960.75|958.75|966.75|964.75|958.25|956.25|1
1742464800000|2025-03-20 10:00:00|960.5|958.5|958.5|956.5|961.75|958.75|954.75|952.25|3
1742468400000|2025-03-20 11:00:00|958.75|956.75|959.25|954.25|960.25|957.25|953.5|950.75|4
1742472000000|2025-03-20 12:00:00|957.5|955.5|959.75|957.75|961.75|958.5|956|953.75|0
1742475600000|2025-03-20 13:00:00|959.5|957.5|956.5|954.5|961.25|959.25|954.5|951.75|0
1742479200000|2025-03-20 14:00:00|956.25|954.25|959.25|957.25|960.75|957.75|954.75|951.75|0
1742482800000|2025-03-20 15:00:00|958.5|956.5|958.5|956.5|961.25|959.25|956.75|954.75|1
1742486400000|2025-03-20 16:00:00|958.25|956.25|958.5|956.5|959.5|957.5|955.5|953.5|0
1742490000000|2025-03-20 17:00:00|958.75|956.75|958.75|956.75|963.25|960.5|958.25|955.75|1
1742493600000|2025-03-20 18:00:00|959|957|960|958|961.25|958.25|958.5|956.25|1
1742497200000|2025-03-20 19:00:00|960.25|958.25|961.75|959.75|963.5|959.75|958.75|955.75|3
1742500800000|2025-03-20 20:00:00|961.5|959.5|962.5|960.5|964.25|961|960|958|3
1742508000000|2025-03-20 22:00:00|964.75|959.75|962.5|960.5|964.75|961.5|961.75|958.75|0
1742511600000|2025-03-20 23:00:00|963.75|958.75|962.5|960.5|963.75|960.75|961.5|958.75|0
1742515200000|2025-03-21 00:00:00|962.75|960.75|961.5|959.5|963.5|961.5|961|959|1
1742518800000|2025-03-21 01:00:00|961.75|959.75|960|958|963.75|960.5|959.5|956.25|0
1742522400000|2025-03-21 02:00:00|961.75|956.75|959.5|957.5|961.75|959.25|958.75|955.75|0
1742526000000|2025-03-21 03:00:00|959.25|957.25|959.25|954.25|960.75|957.5|957|953.75|0
1742529600000|2025-03-21 04:00:00|958|956|957.5|955.5|960.25|957.25|957|953.75|0
1742533200000|2025-03-21 05:00:00|958.75|953.75|957.5|955.5|959.25|956|954.5|950.75|0
1742536800000|2025-03-21 06:00:00|957.25|955.25|959.5|957.5|962.25|959.25|957.25|954.25|0
1742540400000|2025-03-21 07:00:00|959.25|957.25|958.5|956.5|960.25|958.25|957.25|955.25|0
1742544000000|2025-03-21 08:00:00|958.75|956.75|958|956|960|958|956.5|954.5|1
1742547600000|2025-03-21 09:00:00|957.75|955.75|955.5|953.5|957.75|955.75|954.25|952.25|3
1742551200000|2025-03-21 10:00:00|955.75|953.75|957.5|955.5|958.5|956.5|955|953|1
1742554800000|2025-03-21 11:00:00|957.25|955.25|956.5|954.5|958.5|956.5|956.25|954.25|0
1742558400000|2025-03-21 12:00:00|956.75|954.75|964.25|962.25|964.5|962.5|956|954|1
1742562000000|2025-03-21 13:00:00|964.5|962.5|966.5|964.5|971.25|969.25|962.75|960.25|3
1742565600000|2025-03-21 14:00:00|968.25|963.25|967.75|965.75|969.75|967|963|960.25|6
1742569200000|2025-03-21 15:00:00|968|966|968.5|966.5|970.75|967.75|967|963.75|2
1742572800000|2025-03-21 16:00:00|968.25|966.25|971.25|969.25|974.25|971.25|968.25|966.25|0
1742576400000|2025-03-21 17:00:00|971|969|969|967|971.25|969.25|966.5|963.75|2
1742580000000|2025-03-21 18:00:00|969.25|967.25|969|967|970.75|968.25|968.75|965.75|1
1742583600000|2025-03-21 19:00:00|968.75|966.75|972.75|970.75|974.25|971.25|968.5|966.5|7
1742587200000|2025-03-21 20:00:00|973|971|971.75|969.75|974.75|971.5|971.5|969.5|1
1742767200000|2025-03-23 22:00:00|973.25|971.25|976|974|978.5|975|973|971|0
1742770800000|2025-03-23 23:00:00|975.75|973.75|977|975|977.25|975.25|975|971.75|0
1742774400000|2025-03-24 00:00:00|977.25|975.25|975.5|973.5|977.75|975.75|974.75|971.75|0
1742778000000|2025-03-24 01:00:00|975.75|973.75|974.75|972.75|976.75|974.75|973.25|970.75|0
1742781600000|2025-03-24 02:00:00|975|973|975.75|973.75|977.75|975.25|975|972.25|0
1742785200000|2025-03-24 03:00:00|975.5|973.5|976.75|974.75|977.5|975.5|975.5|973.5|0
1742788800000|2025-03-24 04:00:00|976.5|974.5|977.25|975.25|977.25|975.25|976|974|0
1742792400000|2025-03-24 05:00:00|977|975|978.5|976.5|978.75|976.75|976.5|974.5|0
1742796000000|2025-03-24 06:00:00|978.25|976.25|979.25|977.25|980|978|976|974|0
1742799600000|2025-03-24 07:00:00|979|977|977.75|975.75|981.75|979.25|977.25|974.75|3
1742803200000|2025-03-24 08:00:00|978|976|982.25|980.25|984.5|982.5|977.5|975.5|4
1742806800000|2025-03-24 09:00:00|981.75|979.75|975.5|973.5|982.25|980.25|975.25|972.25|0
1742810400000|2025-03-24 10:00:00|975.75|973.75|977|975|978|976|975|973|0
1742814000000|2025-03-24 11:00:00|977.25|975.25|971.5|969.5|978.25|975.75|971|967.75|4
1742817600000|2025-03-24 12:00:00|971.75|969.75|970|968|977.25|975|969.25|966.25|1
1742821200000|2025-03-24 13:00:00|969.75|967.75|967|965|972.75|969.5|965.5|963.5|0
1742824800000|2025-03-24 14:00:00|966.75|964.75|964|962|969.25|966.5|962.25|959.25|1
1742828400000|2025-03-24 15:00:00|963.75|961.75|965.25|963.25|969.75|966.5|962.5|959.25|2
1742832000000|2025-03-24 16:00:00|965.5|963.5|966|964|968.25|965.5|963.75|961.75|0
1742835600000|2025-03-24 17:00:00|965.75|963.75|967.25|965.25|969.25|966.75|965.5|963.5|0
1742839200000|2025-03-24 18:00:00|968.75|963.75|967.5|965.5|969.25|966|966|962.75|5
1742842800000|2025-03-24 19:00:00|967.75|965.75|967.5|965.5|970.75|966.75|967.25|964.25|0
1742846400000|2025-03-24 20:00:00|967.75|965.75|966|964|969.75|967|965.75|962.75|0
1742853600000|2025-03-24 22:00:00|968.25|963.25|965.75|963.75|968.75|965.5|965.25|962.25|0
1742857200000|2025-03-24 23:00:00|966|964|967.75|962.75|967.75|964.75|965.75|962.25|0
1742860800000|2025-03-25 00:00:00|966.5|964.5|968.25|963.25|969.25|966.25|965|961.25|1
1742864400000|2025-03-25 01:00:00|966.5|964.5|966.5|964.5|969.25|966.5|965.75|962.25|0
1742868000000|2025-03-25 02:00:00|966.25|964.25|965.75|963.75|968.75|965.5|965.5|961.75|0
1742871600000|2025-03-25 03:00:00|965.5|963.5|969.75|964.75|969.75|966.5|965.5|963.25|0
1742875200000|2025-03-25 04:00:00|968|966|967|965|970.25|966.75|967|963.75|1
1742878800000|2025-03-25 05:00:00|968.75|963.75|968.25|966.25|969.75|967|967|963.75|0
1742882400000|2025-03-25 06:00:00|968.5|966.5|969.25|967.25|970.25|967.25|968|964.75|1
1742886000000|2025-03-25 07:00:00|969.5|967.5|967|965|970.75|968.25|966.75|964.25|0
1742889600000|2025-03-25 08:00:00|967.25|965.25|972|970|973.75|971|967|963.75|0
1742893200000|2025-03-25 09:00:00|971.75|969.75|972.25|970.25|973.75|970.75|970|966.25|0
1742896800000|2025-03-25 10:00:00|972|970|973|971|973.75|971.5|971|968.25|0
1742900400000|2025-03-25 11:00:00|973.25|971.25|974.5|972.5|976|974|972|968.75|6
1742904000000|2025-03-25 12:00:00|974.75|972.75|974.75|972.75|975.5|973.5|971.5|969.5|2
1742907600000|2025-03-25 13:00:00|974.5|972.5|976.5|974.5|979|977|973.75|971.75|8
1742911200000|2025-03-25 14:00:00|976.25|974.25|978.5|976.5|979.25|976.75|975.25|972.25|1
1742914800000|2025-03-25 15:00:00|978.25|976.25|975.5|973.5|980.25|978.25|974.25|971.75|0
1742918400000|2025-03-25 16:00:00|975.75|973.75|971.5|969.5|977.25|974.5|970.75|968.75|11
1742922000000|2025-03-25 17:00:00|971.25|969.25|971.5|969.5|974.25|972.25|971|969|5
1742925600000|2025-03-25 18:00:00|971.25|969.25|969.25|967.25|972.25|970.25|969.25|967.25|0
1742929200000|2025-03-25 19:00:00|969|967|969.25|967.25|971.75|968.5|969|966.25|4
1742932800000|2025-03-25 20:00:00|969.5|967.5|969.5|967.5|972.75|969.5|969.25|967.25|0
1742940000000|2025-03-25 22:00:00|972.25|967.25|969.25|967.25|972.25|969|967|964.25|0
1742943600000|2025-03-25 23:00:00|969.5|967.5|969|967|970.75|967.5|969|965.75|0
1742947200000|2025-03-26 00:00:00|968.75|966.75|969|967|971.25|968|968.25|965.25|3
1742950800000|2025-03-26 01:00:00|968.75|966.75|970.5|968.5|973.25|970|968.25|965.25|0
1742954400000|2025-03-26 02:00:00|971.75|966.75|970|968|971.75|968.5|968.75|965.25|1
1742958000000|2025-03-26 03:00:00|971.25|966.25|965.5|963.5|971.25|967.5|965|961.75|0
1742961600000|2025-03-26 04:00:00|965.25|963.25|965|963|966.75|963.25|964.5|961.25|0
1742965200000|2025-03-26 05:00:00|964.75|962.75|964.75|962.75|966.75|963.5|964.25|961.25|0
1742968800000|2025-03-26 06:00:00|964.5|962.5|964.75|962.75|967.25|964.5|964.25|961.25|0
1742972400000|2025-03-26 07:00:00|964.5|962.5|962.75|960.75|966.25|963.25|962|960|3
1742976000000|2025-03-26 08:00:00|963|961|962.5|960.5|963.25|961.25|959.75|957.75|1
1742979600000|2025-03-26 09:00:00|962.25|960.25|965.75|963.75|967.75|964.75|960.5|957.75|0
1742983200000|2025-03-26 10:00:00|965.5|963.5|969.5|967.5|971.75|968.75|965|962.25|0
1742986800000|2025-03-26 11:00:00|970.75|965.75|972.5|970.5|974.25|971.25|969.25|965.75|0
1742990400000|2025-03-26 12:00:00|972.25|970.25|977.25|975.25|978.25|975.25|970|967.25|2
1742994000000|2025-03-26 13:00:00|977.75|975.75|975|973|982.25|979.25|974.5|972.5|2
1742997600000|2025-03-26 14:00:00|976.75|971.75|984|982|988.75|985.75|972.5|969.25|1
1743001200000|2025-03-26 15:00:00|986.25|981.25|984|982|987.25|984.75|980.25|978.25|5
1743004800000|2025-03-26 16:00:00|983.75|981.75|983|981|987.75|985.25|982.75|979.75|2
1743008400000|2025-03-26 17:00:00|982.75|980.75|979.25|977.25|984.25|981.25|977.75|974.75|2
1743012000000|2025-03-26 18:00:00|979.5|977.5|979.5|977.5|981.75|978.75|978.5|975.25|0
1743015600000|2025-03-26 19:00:00|980|978|980|978|982.25|979|979|975.75|1
1743019200000|2025-03-26 20:00:00|980.25|978.25|980.25|978.25|981.75|979.75|978.75|976.75|0
1743026400000|2025-03-26 22:00:00|982|977.25|977.25|972.25|983.75|980|974|971.25|1
1743030000000|2025-03-26 23:00:00|977.75|972.75|977.25|972.25|977.75|974|974.5|970.5|0
1743033600000|2025-03-27 00:00:00|977|972|977.5|975.5|978.75|975.5|975.5|971.75|1
1743037200000|2025-03-27 01:00:00|979.25|974.25|975|973|979.25|976|975|971.75|0
1743040800000|2025-03-27 02:00:00|976.75|971.75|978.5|976.5|980.75|977|975|971.75|0
1743044400000|2025-03-27 03:00:00|978.25|976.25|980.25|978.25|980.75|978.5|977.5|974.25|0
1743048000000|2025-03-27 04:00:00|980|978|979.5|977.5|981.75|978.5|979.25|976.25|0
1743051600000|2025-03-27 05:00:00|979.25|977.25|977|975|980.75|977.75|977|973.75|0
1743055200000|2025-03-27 06:00:00|978.75|973.75|976|974|980.25|976.5|976|972.75|0
1743058800000|2025-03-27 07:00:00|975.75|973.75|983|981|983.75|981|975.5|972.25|0
1743062400000|2025-03-27 08:00:00|983.25|981.25|988|986|989.75|986.5|981.75|978.75|0
1743066000000|2025-03-27 09:00:00|987.75|985.75|986.5|984.5|990.25|987.5|983.25|980.75|0
1743069600000|2025-03-27 10:00:00|986.75|984.75|993|991|994.25|991.75|986.5|983.25|2
1743073200000|2025-03-27 11:00:00|994.25|989.25|992.5|990.5|994.75|992.75|987.25|985.25|2
1743076800000|2025-03-27 12:00:00|992.75|990.75|991|989|995.75|993.5|986.75|983.75|1
1743080400000|2025-03-27 13:00:00|990.75|988.75|991|989|993.75|990.25|984.75|981.75|2
1743084000000|2025-03-27 14:00:00|991.5|989.5|996.5|994.5|998.75|995.75|990|988|1
1743087600000|2025-03-27 15:00:00|996.25|994.25|991.5|989.5|1001.25|998|990.75|988.25|3
1743091200000|2025-03-27 16:00:00|993.25|988.25|994|992|995.75|993.25|991.5|988.25|0
1743094800000|2025-03-27 17:00:00|994.25|992.25|993|991|995.25|993.25|991.75|989.75|1
1743098400000|2025-03-27 18:00:00|993.25|991.25|994.25|992.25|994.75|992.75|992.25|990.25|0
1743102000000|2025-03-27 19:00:00|994.75|992.75|994.75|992.75|995.5|993.5|993.75|991.75|5
1743105600000|2025-03-27 20:00:00|995|993|995|993|996|994|994|992|1
1743112800000|2025-03-27 22:00:00|996.25|991.25|997|995|999.25|997|995.75|991.25|0
1743116400000|2025-03-27 23:00:00|996.75|994.75|996.75|994.75|997.75|995.75|996|994|0
1743120000000|2025-03-28 00:00:00|996.5|994.5|997.5|995.5|998.25|996.25|995.5|993.5|0
1743123600000|2025-03-28 01:00:00|997.25|995.25|998.75|996.75|1000.25|998.25|997.25|995.25|0
1743127200000|2025-03-28 02:00:00|999|997|997.75|995.75|1001|999|997.25|994.25|3
1743130800000|2025-03-28 03:00:00|998|996|996.5|994.5|999.75|996.25|995.75|992.5|0
1743134400000|2025-03-28 04:00:00|997.75|992.75|997.25|992.25|997.75|994.5|995|991.75|0
1743138000000|2025-03-28 05:00:00|996|994|994.5|992.5|998.25|994.75|993|989.75|0
1743141600000|2025-03-28 06:00:00|995.75|990.75|998|996|1000.25|997.25|994|990.75|0
1743145200000|2025-03-28 07:00:00|999.75|994.75|1006.25|1004.25|1009.25|1006.5|997.5|994.25|6
1743148800000|2025-03-28 08:00:00|1006.5|1004.5|1005|1003|1008.75|1005.75|1001.5|998.25|1
1743152400000|2025-03-28 09:00:00|1006.75|1001.75|1000.75|998.75|1006.75|1003.5|999.25|997.25|0
1743156000000|2025-03-28 10:00:00|1001.75|996.75|1002.5|1000.5|1004.75|1001.5|997.75|994.75|0
1743159600000|2025-03-28 11:00:00|1004.25|999.25|1006.25|1001.25|1007.75|1005|1000.75|997.75|0
1743163200000|2025-03-28 12:00:00|1004.5|1002.5|1006.75|1001.75|1012.75|1009.75|1004.5|1001.25|5
1743166800000|2025-03-28 13:00:00|1005|1003|997.75|995.75|1007.75|1004.5|996|993.75|3
1743170400000|2025-03-28 14:00:00|997.5|995.5|983|981|1000|998|982|979.25|2
1743174000000|2025-03-28 15:00:00|982.5|980.5|991.5|989.5|995.25|993.25|982.5|979.25|3
1743177600000|2025-03-28 16:00:00|991.25|989.25|993.25|991.25|994.25|992.25|989.5|987.5|8
1743181200000|2025-03-28 17:00:00|993.5|991.5|992|990|994.25|991.75|991.25|988.25|4
1743184800000|2025-03-28 18:00:00|992.25|990.25|993|991|994.75|991.75|992|988.75|0
1743188400000|2025-03-28 19:00:00|993.25|991.25|990.25|988.25|994.25|991.75|989.5|986.75|3
1743192000000|2025-03-28 20:00:00|990.5|988.5|992.75|987.75|993.25|989.5|989.5|986.75|4
1743372000000|2025-03-30 22:00:00|989|987|993.25|991.25|994.25|991.75|989|986.25|0
1743375600000|2025-03-30 23:00:00|993|991|991.75|989.75|993.25|991.25|990.25|987.25|4
1743379200000|2025-03-31 00:00:00|992|990|989.75|987.75|992.75|990.75|989.5|987.5|0
1743382800000|2025-03-31 01:00:00|990|988|993.75|991.75|995.25|993.25|989.75|987.75|0
1743386400000|2025-03-31 02:00:00|993.5|991.5|995.5|993.5|996|994|992.75|990.75|0
1743390000000|2025-03-31 03:00:00|995.25|993.25|995|993|996.5|994.5|994.25|991.25|0
1743393600000|2025-03-31 04:00:00|994.75|992.75|996|994|996.5|994.5|994.5|991.25|0
1743397200000|2025-03-31 05:00:00|996.25|994.25|997.75|995.75|998|996|995.5|993.5|0
1743400800000|2025-03-31 06:00:00|997.5|995.5|1000.75|998.75|1001|999|997|995|0
1743404400000|2025-03-31 07:00:00|1001|999|1002.5|1000.5|1003|1001|999.75|997.75|0
1743408000000|2025-03-31 08:00:00|1002.25|1000.25|996.25|994.25|1002.5|1000.5|994.75|992.75|0
1743411600000|2025-03-31 09:00:00|996|994|993.75|991.75|996.75|994.75|992.25|990.25|1
1743415200000|2025-03-31 10:00:00|993.5|991.5|995.5|993.5|996|994|992.25|990.25|0
1743418800000|2025-03-31 11:00:00|996|994|999.75|997.75|1000.25|998.25|993.75|991.75|0
1743422400000|2025-03-31 12:00:00|1000|998|1002.75|1000.75|1003.5|1001.5|998.5|996.5|2
1743426000000|2025-03-31 13:00:00|1003|1001|1005.75|1003.75|1009|1007|993.25|991.25|10
1743429600000|2025-03-31 14:00:00|1005.5|1003.5|1010.5|1008.5|1012.25|1009|1002.75|999.75|10
1743433200000|2025-03-31 15:00:00|1010.25|1008.25|1007.5|1005.5|1013.75|1010.5|1005.25|1002.25|5
1743436800000|2025-03-31 16:00:00|1007.25|1005.25|1009.75|1007.75|1013.25|1010|1005.5|1001.75|12
1743440400000|2025-03-31 17:00:00|1009.25|1007.25|1008|1006|1011|1009|1007|1003.75|2
1743444000000|2025-03-31 18:00:00|1007.75|1005.75|1010|1008|1012.25|1010.25|1007.75|1005.75|6
1743447600000|2025-03-31 19:00:00|1010.25|1008.25|1010.75|1008.75|1012|1010|1010.25|1008.25|0
1743451200000|2025-03-31 20:00:00|1010.5|1008.5|1010.25|1008.25|1010.75|1008.75|1008.75|1006.75|0
1743458400000|2025-03-31 22:00:00|1011.75|1006.75|1008.75|1006.75|1011.75|1008|1008.25|1005.75|0
1743462000000|2025-03-31 23:00:00|1009|1007|1009.75|1007.75|1010|1008|1008.5|1006.5|1
1743465600000|2025-04-01 00:00:00|1010|1008|1012|1010|1012.75|1010|1009.75|1007.75|1
1743469200000|2025-04-01 01:00:00|1011.75|1009.75|1009.75|1007.75|1013.75|1011.75|1009.25|1007.25|0
1743472800000|2025-04-01 02:00:00|1009.5|1007.5|1014|1012|1014.5|1012.5|1008.75|1006.75|1
1743476400000|2025-04-01 03:00:00|1013.75|1011.75|1013.75|1011.75|1014.5|1012.5|1013|1011|0
1743480000000|2025-04-01 04:00:00|1013.25|1011.25|1012.5|1010.5|1013.5|1011.5|1010.75|1008.75|0
1743483600000|2025-04-01 05:00:00|1012.25|1010.25|1008.25|1006.25|1012.5|1010.5|1007.5|1005.5|0
1743487200000|2025-04-01 06:00:00|1008|1006|1011.25|1009.25|1011.75|1009.75|1006.75|1004.75|0
1743490800000|2025-04-01 07:00:00|1011|1009|1008.75|1006.75|1014|1012|1006.25|1004.25|4
1743494400000|2025-04-01 08:00:00|1008.5|1006.5|1007.75|1005.75|1012|1010|1007.5|1005.5|3
1743498000000|2025-04-01 09:00:00|1007.25|1005.25|1008.25|1006.25|1009.25|1007.25|1005|1003|10
1743501600000|2025-04-01 10:00:00|1008|1006|1010|1008|1014.5|1012.5|1005.75|1003.75|4
1743505200000|2025-04-01 11:00:00|1009.75|1007.75|1003.75|1001.75|1011.75|1009.75|1000.5|998.5|1
1743508800000|2025-04-01 12:00:00|1004.25|1002.25|1011.25|1009.25|1012.25|1009.5|1002|999.25|4
1743512400000|2025-04-01 13:00:00|1011|1009|1013.75|1011.75|1018.25|1015.5|1008.75|1006.25|0
1743516000000|2025-04-01 14:00:00|1014|1012|1005.75|1003.75|1018.25|1015|1004.5|1002.5|7
1743519600000|2025-04-01 15:00:00|1006|1004|1009.75|1007.75|1013.75|1011.75|1004.75|1002.75|35
1743523200000|2025-04-01 16:00:00|1010|1008|1009.25|1007.25|1012.75|1010.75|1005|1003|17
1743526800000|2025-04-01 17:00:00|1009|1007|1009|1007|1010.75|1007.5|1006|1002.75|2
1743530400000|2025-04-01 18:00:00|1008.75|1006.75|1008.5|1006.5|1010.75|1007|1008|1004.25|1
1743534000000|2025-04-01 19:00:00|1008.75|1006.75|1008.5|1006.5|1010.75|1007.75|1008|1004.5|0
1743537600000|2025-04-01 20:00:00|1009.75|1004.75|1007|1005|1009.75|1006.5|1006.75|1004.25|1
1743544800000|2025-04-01 22:00:00|1008|1003|1008.75|1003.75|1009.75|1006|1006|1002.75|0
1743548400000|2025-04-01 23:00:00|1007|1005|1008|1006|1009.75|1006.5|1006.75|1003.75|0
1743552000000|2025-04-02 00:00:00|1009.75|1004.75|1010.5|1008.5|1010.5|1008.5|1007|1003.75|0
1743555600000|2025-04-02 01:00:00|1010.75|1008.75|1013|1011|1013|1011|1010.5|1008.5|7
1743559200000|2025-04-02 02:00:00|1012.75|1010.75|1013.5|1011.5|1015.25|1013.25|1012.75|1010.75|0
1743562800000|2025-04-02 03:00:00|1013.75|1011.75|1012.5|1010.5|1014.75|1012.75|1012|1010|0
1743566400000|2025-04-02 04:00:00|1012.75|1010.75|1012.75|1010.75|1013.5|1011.5|1012.25|1010.25|0
1743570000000|2025-04-02 05:00:00|1012.5|1010.5|1012.25|1010.25|1013|1011|1010.25|1008.25|0
1743573600000|2025-04-02 06:00:00|1012|1010|1007.5|1005.5|1012.25|1010.25|1007.5|1005.5|0
1743577200000|2025-04-02 07:00:00|1008.25|1006.25|1010|1008|1010|1008|1002.75|1000.75|3
1743580800000|2025-04-02 08:00:00|1009.75|1007.75|1008.5|1006.5|1011.75|1009.75|1006.5|1004.5|0
1743584400000|2025-04-02 09:00:00|1008.25|1006.25|1010.5|1008.5|1011|1009|1008.25|1006.25|0
1743588000000|2025-04-02 10:00:00|1010.25|1008.25|1005.75|1003.75|1010.25|1008.25|1004.25|1002.25|1
1743591600000|2025-04-02 11:00:00|1006.25|1004.25|1008.25|1006.25|1009.5|1007.5|1005.25|1003.25|0
1743595200000|2025-04-02 12:00:00|1008.5|1006.5|1005.25|1003.25|1008.5|1006.5|1003.5|1001.5|0
1743598800000|2025-04-02 13:00:00|1005|1003|998|996|1005.25|1003.25|996.75|994.75|5
1743602400000|2025-04-02 14:00:00|998.75|996.75|994|992|999.25|997.25|991.75|989.75|19
1743606000000|2025-04-02 15:00:00|993.75|991.75|991.5|989.5|996.75|994|989.5|986.75|2
1743609600000|2025-04-02 16:00:00|993.25|988.25|993.75|991.75|996.75|993.25|990|987.25|0
1743613200000|2025-04-02 17:00:00|994|992|993.75|991.75|996.75|994.25|993.25|990.25|14
1743616800000|2025-04-02 18:00:00|994|992|992.25|990.25|994.5|992.5|988.5|986.5|5
1743620400000|2025-04-02 19:00:00|992.5|990.5|993.25|991.25|994.5|992.5|991.75|989.75|14
1743624000000|2025-04-02 20:00:00|992.75|990.75|1001|996|1006.5|1004.5|992.5|990.5|5
1743631200000|2025-04-02 22:00:00|1003|998|976.5|971.5|1003|998|967.75|963.25|6
1743634800000|2025-04-02 23:00:00|975.5|973.5|980.75|975.75|983.75|981|975.5|972|1
1743638400000|2025-04-03 00:00:00|979.5|977.5|973.5|971.5|983.25|980|972.75|969.75|0
1743642000000|2025-04-03 01:00:00|975.25|970.25|980.25|975.25|982.75|979.5|973.5|970.25|1
1743645600000|2025-04-03 02:00:00|979|977|977.25|975.25|981.25|978|976.25|973.25|0
1743649200000|2025-04-03 03:00:00|977|975|977.75|975.75|979.5|977.5|976.25|973.25|5
1743652800000|2025-04-03 04:00:00|978|976|973|971|979.25|976.75|972.75|969.75|1
1743656400000|2025-04-03 05:00:00|973.25|971.25|972.5|970.5|975.25|972.25|971.5|968.25|0
1743660000000|2025-04-03 06:00:00|974.25|969.25|972.25|967.25|974.75|971.5|969.75|966.75|0
1743663600000|2025-04-03 07:00:00|971.75|966.75|976|974|977.75|974|968.5|965.75|3
1743667200000|2025-04-03 08:00:00|975.75|973.75|976|974|977.75|974.25|972|969.25|3
1743670800000|2025-04-03 09:00:00|975.5|973.5|968.5|966.5|976.25|973.5|968.25|966.25|0
1743674400000|2025-04-03 10:00:00|968.25|966.25|966|964|971.75|969.25|964.5|961.75|0
1743678000000|2025-04-03 11:00:00|965.75|963.75|967|965|971.25|968|964.5|961.75|1
1743681600000|2025-04-03 12:00:00|967.25|965.25|955.25|953.25|970.75|967.5|951|948.75|31
1743685200000|2025-04-03 13:00:00|955|953|945.75|943.75|955.25|953.25|943.25|940.75|19
1743688800000|2025-04-03 14:00:00|947|945|950.75|948.75|954.75|952.75|943.75|941.75|30
1743692400000|2025-04-03 15:00:00|950.5|948.5|946.75|944.75|952.25|950.25|943.5|941.5|2
1743696000000|2025-04-03 16:00:00|947|945|940.5|938.5|949|947|939.75|937.75|33
1743699600000|2025-04-03 17:00:00|940.75|938.75|941|939|943.25|940.5|937.75|934.75|6
1743703200000|2025-04-03 18:00:00|941.25|939.25|938.5|936.5|942.25|939.5|937.5|934.75|2
1743706800000|2025-04-03 19:00:00|938|936|937.25|935.25|939.75|936.75|935.5|932.75|4
1743710400000|2025-04-03 20:00:00|937.5|935.5|941|939|942.75|939.5|937|933.75|2
1743717600000|2025-04-03 22:00:00|939.75|935|939.5|937.5|941.5|938.75|938.25|934.5|0
1743721200000|2025-04-03 23:00:00|939.25|937.25|939.25|937.25|941.75|938.75|938.5|935.25|0
1743724800000|2025-04-04 00:00:00|939|937|941.25|936.25|941.75|938.75|938.5|935.25|1
1743728400000|2025-04-04 01:00:00|940|938|936.5|934.5|942.75|939.75|936.25|933.25|0
1743732000000|2025-04-04 02:00:00|936.25|934.25|934|932|937.75|934.75|931.5|928.25|0
1743735600000|2025-04-04 03:00:00|934.25|932.25|935.5|933.5|937.75|934.5|932.75|929.75|0
1743739200000|2025-04-04 04:00:00|936.75|931.75|933.75|931.75|937.75|934.5|933.25|931.25|2
1743742800000|2025-04-04 05:00:00|933.5|931.5|937.25|935.25|942.75|939.5|933.5|930.75|3
1743746400000|2025-04-04 06:00:00|937.5|935.5|938.25|933.25|939.75|936.5|934.75|931.75|0
1743750000000|2025-04-04 07:00:00|936.5|934.5|933.25|931.25|937.25|934.5|931.25|928.75|0
1743753600000|2025-04-04 08:00:00|933|931|931.25|929.25|934.25|931.75|930.5|928.25|0
1743757200000|2025-04-04 09:00:00|931.5|929.5|929.75|927.75|934.75|932|929|927|2
1743760800000|2025-04-04 10:00:00|930|928|927|925|932.25|930.25|926.5|924.5|27
1743764400000|2025-04-04 11:00:00|927.5|925.5|927|925|932.75|930.75|921.5|918.75|30
1743768000000|2025-04-04 12:00:00|926.5|924.5|926.25|924.25|935.75|932.75|921|917.75|44
1743771600000|2025-04-04 13:00:00|926|924|925|923|928.5|926.5|919.5|917.5|5
1743775200000|2025-04-04 14:00:00|925.75|920.75|921.5|919.5|925.75|923|916|912.75|29
1743778800000|2025-04-04 15:00:00|921.25|919.25|919|917|934.25|931|919|917|1
1743782400000|2025-04-04 16:00:00|919.25|917.25|919|917|923.75|921.75|917.25|914.25|17
1743786000000|2025-04-04 17:00:00|919.25|917.25|925.75|920.75|926.25|922.5|917|913.75|4
1743789600000|2025-04-04 18:00:00|924.5|922.5|923.5|921.5|926.75|923.5|921.25|918.75|1
1743793200000|2025-04-04 19:00:00|925.25|920.25|924|922|927.75|924.75|922.5|919.25|11
1743796800000|2025-04-04 20:00:00|924.25|922.25|920.75|918.75|925.25|922.25|919.25|917.25|3
1743976800000|2025-04-06 22:00:00|910|910|900.25|895.25|910|910|888|884.5|33
1743980400000|2025-04-06 23:00:00|899|897|896|891|903|900.5|891.5|888.25|2
1743984000000|2025-04-07 00:00:00|895.75|890.75|900.5|895.5|903.25|899.5|884.5|881.5|17
1743987600000|2025-04-07 01:00:00|899.75|894.75|920.75|915.75|929.75|925.75|896.5|893.25|11
1743991200000|2025-04-07 02:00:00|921|916|920.75|915.75|926.25|922.5|918.5|914.25|1
1743994800000|2025-04-07 03:00:00|919|917|920.5|918.5|924.25|921|918|914.25|8
1743998400000|2025-04-07 04:00:00|920.75|918.75|920.75|918.75|924.75|921.25|917.5|914.25|1
1744002000000|2025-04-07 05:00:00|920.5|918.5|912.25|907.25|926.25|923|910.5|906.75|7
1744005600000|2025-04-07 06:00:00|911|909|910|908|915.75|912.25|908|904.75|0
1744009200000|2025-04-07 07:00:00|909.5|907.5|907.5|905.5|913.75|910.5|906|902.75|6
1744012800000|2025-04-07 08:00:00|907.25|905.25|920.25|918.25|924.5|922.5|907|905|18
1744016400000|2025-04-07 09:00:00|920|918|916.75|914.75|921.25|919.25|912.25|910.25|8
1744020000000|2025-04-07 10:00:00|917.25|915.25|918.75|916.75|923.75|921.75|916.75|914.75|0
1744023600000|2025-04-07 11:00:00|918.5|916.5|918.5|916.5|922.5|920.5|915.25|913.25|0
1744027200000|2025-04-07 12:00:00|919|917|932.5|930.5|934.5|932.5|909.75|907.75|26
1744030800000|2025-04-07 13:00:00|931.75|929.75|922.25|917.25|932.75|930.75|904.75|901.75|4
1744034400000|2025-04-07 14:00:00|920.5|918.5|913.75|908.75|935.25|932|906.75|903.75|12
1744038000000|2025-04-07 15:00:00|912|910|902.75|900.75|919.25|916|900.5|898.5|15
1744041600000|2025-04-07 16:00:00|902.5|900.5|900|898|906|904|899|897|26
1744045200000|2025-04-07 17:00:00|900.25|898.25|907.25|902.25|907.75|904.75|898.75|895.75|5
1744048800000|2025-04-07 18:00:00|905.5|903.5|902|900|907.75|904|901|897.75|1
1744052400000|2025-04-07 19:00:00|902.25|900.25|906.25|904.25|909.25|905.75|901.75|898.25|0
1744056000000|2025-04-07 20:00:00|906.5|904.5|910|908|912.25|909|906.25|903.75|0
1744063200000|2025-04-07 22:00:00|913.75|908.75|911|909|914|910.5|910.5|906.75|0
1744066800000|2025-04-07 23:00:00|912.25|907.25|911.5|909.5|913.75|910.75|908.5|905.25|0
1744070400000|2025-04-08 00:00:00|912.75|907.75|911.5|906.5|915.75|912|909|905.75|5
1744074000000|2025-04-08 01:00:00|911.25|906.25|915|913|916.75|913.5|909|905.75|5
1744077600000|2025-04-08 02:00:00|916.25|911.25|915.25|913.25|917.25|914.25|913.25|910.5|3
1744081200000|2025-04-08 03:00:00|915|913|916.25|911.25|917.75|914.5|912|908.75|2
1744084800000|2025-04-08 04:00:00|914.5|912.5|919.75|914.75|919.75|916.75|914.5|911.25|0
1744088400000|2025-04-08 05:00:00|918.5|916.5|920|915|920.25|917|915|911.75|5
1744092000000|2025-04-08 06:00:00|919.75|914.75|919.5|917.5|920.75|917.75|915.5|912.25|0
1744095600000|2025-04-08 07:00:00|920.75|915.75|917|915|921.25|917.5|913.25|909.75|0
1744099200000|2025-04-08 08:00:00|917.25|915.25|920.75|915.75|920.75|918.5|914.75|912.75|2
1744102800000|2025-04-08 09:00:00|919|917|915.75|913.75|920.75|918|914.75|912.75|0
1744106400000|2025-04-08 10:00:00|915.5|913.5|915.25|913.25|917.75|915.25|913.75|911.75|3
1744110000000|2025-04-08 11:00:00|915|913|918.25|916.25|920.25|917.75|913.5|911.5|0
1744113600000|2025-04-08 12:00:00|918.5|916.5|910.25|908.25|918.75|916.5|909.5|907.25|73
1744117200000|2025-04-08 13:00:00|910|908|905.25|903.25|918.75|915.75|904.75|902.75|12
1744120800000|2025-04-08 14:00:00|905.5|903.5|902.75|900.75|906.5|904.5|902|900|42
1744124400000|2025-04-08 15:00:00|902.5|900.5|902.5|900.5|904.75|902.75|897|895|19
1744128000000|2025-04-08 16:00:00|902.25|900.25|900.75|898.75|905.25|903.25|898|896|19
1744131600000|2025-04-08 17:00:00|901|899|902.5|900.5|903|901|897|895|1
1744135200000|2025-04-08 18:00:00|902.25|900.25|901.5|899.5|906.75|904.75|901|897.75|3
1744138800000|2025-04-08 19:00:00|901.75|899.75|901.75|896.75|902.75|899.75|894.75|890|8
1744142400000|2025-04-08 20:00:00|900|898|899.25|897.25|902.25|899.25|897.75|895.75|0
1744149600000|2025-04-08 22:00:00|900|895|898|893|900.5|896.5|895|891.25|0
1744153200000|2025-04-08 23:00:00|898.25|893.25|894|892|899.75|896|890.5|886.75|5
1744156800000|2025-04-09 00:00:00|894.5|892.5|892.5|890.5|898.25|895|890.5|886.75|5
1744160400000|2025-04-09 01:00:00|894.25|889.25|900|898|902.25|898.5|889|885.75|0
1744164000000|2025-04-09 02:00:00|900.25|898.25|899.75|897.75|903.25|900|897.75|894.75|5
1744167600000|2025-04-09 03:00:00|900.5|898.5|899|897|902.75|899.5|898|894.25|7
1744171200000|2025-04-09 04:00:00|900.25|895.25|902.25|897.25|903.25|900|897|893.75|0
1744174800000|2025-04-09 05:00:00|902.5|897.5|904|902|905.25|902.25|899|895.75|0
1744178400000|2025-04-09 06:00:00|905.25|900.25|907.25|902.25|909.75|906.75|903.5|900.25|0
1744182000000|2025-04-09 07:00:00|905.5|903.5|909.25|904.25|910.75|907.75|902.5|898.75|1
1744185600000|2025-04-09 08:00:00|907.5|905.5|904|902|908.75|905.5|899|897|39
1744189200000|2025-04-09 09:00:00|903.75|901.75|901.75|899.75|907.75|904.5|901.75|899.75|12
1744192800000|2025-04-09 10:00:00|901.5|899.5|902.75|900.75|905.5|903.5|899.75|897.75|1
1744196400000|2025-04-09 11:00:00|902.5|900.5|907.5|905.5|909.75|907.25|898.75|896.75|9
1744200000000|2025-04-09 12:00:00|908.75|903.75|895.75|893.75|910.25|908|894.25|892.25|4
1744203600000|2025-04-09 13:00:00|895.5|893.5|899.5|897.5|905.5|903.5|892.75|890.75|29
1744207200000|2025-04-09 14:00:00|899.75|897.75|900.75|898.75|904.5|902.5|895.5|893.5|28
1744210800000|2025-04-09 15:00:00|901|899|900.25|898.25|907.75|904.5|898.5|896.5|23
1744214400000|2025-04-09 16:00:00|900|898|899.75|897.75|901.75|899.75|898.25|895.75|0
1744218000000|2025-04-09 17:00:00|899.5|897.5|919.75|914.75|925.75|922.5|898.75|894.25|15
1744221600000|2025-04-09 18:00:00|919.5|914.5|919|917|924.25|921|916.75|911.75|8
1744225200000|2025-04-09 19:00:00|918.75|916.75|921.25|916.25|925.75|922|916.75|914.25|0
1744228800000|2025-04-09 20:00:00|921.5|916.5|926.25|921.25|926.75|923.75|920.25|916.25|0
1744236000000|2025-04-09 22:00:00|926|921|925.25|920.25|927.25|924.25|923|919.5|0
1744239600000|2025-04-09 23:00:00|925.5|920.5|926|924|927.75|924.5|924|920.5|4
1744243200000|2025-04-10 00:00:00|927.25|922.25|927.75|922.75|930.25|927.5|924.5|920.75|0
1744246800000|2025-04-10 01:00:00|927|925|926|924|929.25|926.5|921|917.25|0
1744250400000|2025-04-10 02:00:00|927.25|922.25|930.5|925.5|933.25|930.25|926|922.25|2
1744254000000|2025-04-10 03:00:00|930.75|925.75|930|925|931.25|927.5|926.25|923.25|4
1744257600000|2025-04-10 04:00:00|930.25|925.25|929.5|927.5|930.75|927.5|925.5|922.75|1
1744261200000|2025-04-10 05:00:00|931.25|926.25|929.5|927.5|932|928.5|927.5|923.75|0
1744264800000|2025-04-10 06:00:00|931.25|926.25|930|928|933.25|930|928.75|925.25|1
1744268400000|2025-04-10 07:00:00|931.75|926.75|924.5|922.5|932.25|929.25|922.5|919.25|17
1744272000000|2025-04-10 08:00:00|926.25|921.25|918.75|916.75|926.25|923|916.75|914.75|3
1744275600000|2025-04-10 09:00:00|919|917|917|915|921.75|918.5|915.25|912.75|0
1744279200000|2025-04-10 10:00:00|918.25|913.25|917.5|915.5|920.75|917|916.5|913.25|0
1744282800000|2025-04-10 11:00:00|919.25|914.25|919.5|917.5|922.75|920.5|915.5|912.25|0
1744286400000|2025-04-10 12:00:00|919.75|917.75|917|915|928.75|924|915.5|912.25|2
1744290000000|2025-04-10 13:00:00|917.25|915.25|904|902|920.75|917|904|900.75|10
1744293600000|2025-04-10 14:00:00|904.25|902.25|914.5|912.5|915|913|901.25|898.25|9
1744297200000|2025-04-10 15:00:00|915.75|910.75|903.75|901.75|917.25|914.25|899.5|897.5|10
1744300800000|2025-04-10 16:00:00|904|902|909.25|907.25|911.25|908.75|900.25|898.25|8
1744304400000|2025-04-10 17:00:00|909|907|913.75|911.75|914.5|912.5|907.5|905.5|10
1744308000000|2025-04-10 18:00:00|913.5|911.5|915|913|917.25|914.25|912|910|0
1744311600000|2025-04-10 19:00:00|914.75|912.75|912.5|910.5|917.25|914.5|911|909|3
1744315200000|2025-04-10 20:00:00|912.75|910.75|914.5|912.5|915.75|912.75|912|909.75|0
1744322400000|2025-04-10 22:00:00|914.75|909.75|916.25|914.25|919.25|916|914|909.5|1
1744326000000|2025-04-10 23:00:00|917|915|914.75|912.75|917.75|915.25|914.5|910.75|0
1744329600000|2025-04-11 00:00:00|914.5|912.5|917|915|918.75|916|911|907.75|3
1744333200000|2025-04-11 01:00:00|916.5|914.5|914.75|912.75|918.75|916|913.5|910.25|0
1744336800000|2025-04-11 02:00:00|914.5|912.5|914.5|912.5|916.75|914.75|912.5|909.75|0
1744340400000|2025-04-11 03:00:00|914.75|912.75|916.75|911.75|919.25|916.25|912|908.25|4
1744344000000|2025-04-11 04:00:00|915|913|914.5|912.5|917.25|913.5|913|909.75|0
1744347600000|2025-04-11 05:00:00|914.75|912.75|913.25|911.25|917|913|912|908.75|0
1744351200000|2025-04-11 06:00:00|913.5|911.5|913|911|915.75|912.5|912|908.75|0
1744354800000|2025-04-11 07:00:00|914.75|909.75|924.75|919.75|929.75|926.75|913|909.75|4
1744358400000|2025-04-11 08:00:00|923.5|921.5|922.5|920.5|926.25|923.25|921.25|918.25|3
1744362000000|2025-04-11 09:00:00|922.25|920.25|929.25|924.25|929.25|926.25|920.5|917.25|3
1744365600000|2025-04-11 10:00:00|927.5|925.5|923.25|918.25|930.25|927.25|917.75|915.75|0
1744369200000|2025-04-11 11:00:00|921.5|919.5|922.5|920.5|925.75|922.75|920.75|917.75|8
1744372800000|2025-04-11 12:00:00|922|920|922.5|920.5|925.25|922.5|920|918|4
1744376400000|2025-04-11 13:00:00|924.25|919.25|920.5|918.5|927.75|924.75|918.25|916.25|4
1744380000000|2025-04-11 14:00:00|921.75|916.75|919.75|917.75|925|923|916.5|913.25|3
1744383600000|2025-04-11 15:00:00|919.5|917.5|918.75|916.75|921.75|919.5|913.5|911.5|20
1744387200000|2025-04-11 16:00:00|918.5|916.5|916.75|914.75|921.75|918.25|916.25|913.25|1
1744390800000|2025-04-11 17:00:00|916.5|914.5|917.25|915.25|920.75|917.75|915.75|912.75|2
1744394400000|2025-04-11 18:00:00|917|915|917.25|915.25|918.75|915.75|916|913.75|0
1744398000000|2025-04-11 19:00:00|917|915|918|916|920|918|917|915|1
1744401600000|2025-04-11 20:00:00|918.25|916.25|917.75|915.75|919.5|917.5|917.5|915.5|2
1744581600000|2025-04-13 22:00:00|919.25|914.25|922|920|926.25|924|919.25|914.25|0
1744585200000|2025-04-13 23:00:00|922.25|920.25|925|923|926.25|923.5|921.25|918.75|1
1744588800000|2025-04-14 00:00:00|925.25|923.25|923.75|921.75|926.75|923.75|923.75|920.75|0
1744592400000|2025-04-14 01:00:00|923.5|921.5|926.25|924.25|927.75|925.75|923|921|1
1744596000000|2025-04-14 02:00:00|926|924|925.25|923.25|928.25|926.25|923.75|921.75|0
1744599600000|2025-04-14 03:00:00|925|923|924.75|922.75|927.25|924.25|924.25|921.75|0
1744603200000|2025-04-14 04:00:00|925|923|927.25|922.25|927.25|924.5|925|922.25|0
1744606800000|2025-04-14 05:00:00|926|924|927.5|925.5|927.75|925.5|923|921|0
1744610400000|2025-04-14 06:00:00|927.25|925.25|929.5|927.5|931.25|928.25|926.5|923.75|1
1744614000000|2025-04-14 07:00:00|929|927|937.75|935.75|938.75|936.75|929|926.75|16
1744617600000|2025-04-14 08:00:00|938.25|936.25|939.75|937.75|941.5|939.5|936.25|934.25|2
1744621200000|2025-04-14 09:00:00|939.5|937.5|944.25|942.25|945.75|943|939.5|936.75|7
1744624800000|2025-04-14 10:00:00|944.5|942.5|941|939|946.25|943.75|939.5|936.75|1
1744628400000|2025-04-14 11:00:00|942.75|937.75|940.75|938.75|943.75|941.25|938.75|935.25|0
1744632000000|2025-04-14 12:00:00|941.25|939.25|953.25|951.25|954.75|951.75|940.25|937.25|0
1744635600000|2025-04-14 13:00:00|953.5|951.5|956.75|954.75|961.75|958.25|953|949.75|28
1744639200000|2025-04-14 14:00:00|957|955|961.25|956.25|967.75|964.25|954.5|951.25|13
1744642800000|2025-04-14 15:00:00|960|958|968.5|966.5|970.5|968.5|957.5|954.25|12
1744646400000|2025-04-14 16:00:00|968|966|968|966|968.5|966.5|963.5|961.5|5
1744650000000|2025-04-14 17:00:00|967.75|965.75|969|967|970.25|968.25|964.5|962.5|12
1744653600000|2025-04-14 18:00:00|969.25|967.25|967.75|965.75|970.75|968.25|966.75|963.75|8
1744657200000|2025-04-14 19:00:00|967.25|965.25|964.5|962.5|968.25|965.25|961.75|958.75|0
1744660800000|2025-04-14 20:00:00|964.75|962.75|966.5|964.5|967.25|964.5|963.5|960.25|0
1744668000000|2025-04-14 22:00:00|967.75|962.75|963.75|958.75|968.5|964.5|962|958.75|0
1744671600000|2025-04-14 23:00:00|962|960|964|962|966.25|963|962|958.75|0
1744675200000|2025-04-15 00:00:00|965.75|960.75|964.75|962.75|967.25|964|963.5|960.25|3
1744678800000|2025-04-15 01:00:00|965.25|963.25|964.25|962.25|968.75|966.75|963.75|961.75|0
1744682400000|2025-04-15 02:00:00|964.5|962.5|964|962|965|963|963.75|961.75|0
1744686000000|2025-04-15 03:00:00|963.75|961.75|962.25|957.25|965|963|960.5|957.25|2
1744689600000|2025-04-15 04:00:00|961|959|956.25|954.25|962.75|959|956|954|0
1744693200000|2025-04-15 05:00:00|956|954|958.75|956.75|961.25|958.25|955.75|952.75|0
1744696800000|2025-04-15 06:00:00|958.5|956.5|958.75|953.75|959.75|956.75|954|950.25|0
1744700400000|2025-04-15 07:00:00|957.5|955.5|965.25|963.25|966.25|963.75|957.5|954.75|6
1744704000000|2025-04-15 08:00:00|965.5|963.5|964.25|962.25|967|965|962|960|5
1744707600000|2025-04-15 09:00:00|964|962|963.5|961.5|965.75|963.75|962.25|959.75|7
1744711200000|2025-04-15 10:00:00|963.25|961.25|970.75|968.75|971|969|961.75|959.75|2
1744714800000|2025-04-15 11:00:00|970.5|968.5|972.75|970.75|974.25|972.25|969|967|1
1744718400000|2025-04-15 12:00:00|973.25|971.25|971|969|976.25|974.25|969.5|967.5|1
1744722000000|2025-04-15 13:00:00|970.75|968.75|977.25|975.25|983.25|980|968.75|966.75|29
1744725600000|2025-04-15 14:00:00|977|975|980.5|978.5|980.75|978.75|970.5|966.75|3
1744729200000|2025-04-15 15:00:00|980.75|978.75|983.25|981.25|985.25|983.25|977.5|975.5|10
1744732800000|2025-04-15 16:00:00|983.5|981.5|989|987|989|987|982.75|979.5|64
1744736400000|2025-04-15 17:00:00|988.75|986.75|986.5|984.5|989.5|987.5|986.25|984.25|29
1744740000000|2025-04-15 18:00:00|986.75|984.75|988|986|989.25|986.25|985|981.25|3
1744743600000|2025-04-15 19:00:00|987.75|985.75|986.75|984.75|988.25|986.25|985.25|983.25|3
1744747200000|2025-04-15 20:00:00|986.5|984.5|988.5|986.5|988.75|986.75|986.5|984.5|1
1744754400000|2025-04-15 22:00:00|990.5|985.5|989|987|991|987.75|988|984|0
1744758000000|2025-04-15 23:00:00|990.25|985.25|990|988|991.25|988|987.5|984.25|0
1744761600000|2025-04-16 00:00:00|989.75|987.75|985.25|983.25|990.75|988|985.25|982.25|0
1744765200000|2025-04-16 01:00:00|985.5|983.5|987.25|985.25|988.25|986.25|984.25|982.25|0
1744768800000|2025-04-16 02:00:00|987.5|985.5|987.5|985.5|989.25|987.25|986.75|984.75|1
1744772400000|2025-04-16 03:00:00|987.75|985.75|989.25|987.25|991.25|987.75|985.75|983.75|1
1744776000000|2025-04-16 04:00:00|989.5|987.5|986.5|984.5|989.75|987.75|985.25|983.25|0
1744779600000|2025-04-16 05:00:00|986.25|984.25|984|982|987.75|985.75|981.25|979.25|1
1744783200000|2025-04-16 06:00:00|984.25|982.25|982.5|980.5|984.25|982.25|980.75|978.75|3
1744786800000|2025-04-16 07:00:00|982.75|980.75|987.75|982.75|988.75|986|982.75|980.75|2
1744790400000|2025-04-16 08:00:00|986.5|984.5|988|986|990.75|987.75|980.5|977.25|3
1744794000000|2025-04-16 09:00:00|988.5|986.5|989.5|987.5|992.75|989.75|988.5|984.75|0
1744797600000|2025-04-16 10:00:00|989.25|987.25|992.25|990.25|993.75|991.75|988.25|985.25|0
1744801200000|2025-04-16 11:00:00|992.5|990.5|994.5|992.5|997.25|994.25|992.25|988.75|0
1744804800000|2025-04-16 12:00:00|994.25|992.25|985|983|998.25|995.25|984.5|981.75|1
1744808400000|2025-04-16 13:00:00|986.75|981.75|991|989|993.25|990|981.5|978.25|0
1744812000000|2025-04-16 14:00:00|990.75|988.75|990.5|988.5|993|991|986.75|984.25|1
1744815600000|2025-04-16 15:00:00|990.75|988.75|987.75|985.75|992.25|990.25|985.75|983.75|7
1744819200000|2025-04-16 16:00:00|987.5|985.5|990.75|988.75|991.75|989.75|986.5|984.5|22
1744822800000|2025-04-16 17:00:00|990.5|988.5|987.25|982.25|992.75|990.5|985.5|982.25|4
1744826400000|2025-04-16 18:00:00|986|984|985.75|983.75|988.25|984.75|984.25|981.25|2
1744830000000|2025-04-16 19:00:00|985.5|983.5|985.25|983.25|987.25|984.75|984.75|981.75|0
1744833600000|2025-04-16 20:00:00|985.5|983.5|988|986|989.25|986|985.5|982.25|0
1744840800000|2025-04-16 22:00:00|988.5|983.5|990.25|985.25|990.75|987.5|988|983.25|0
1744844400000|2025-04-16 23:00:00|990|985|985.75|980.75|990.25|987|982.75|979.75|1
1744848000000|2025-04-17 00:00:00|984|982|986.25|981.25|986.25|982.5|982.5|979.25|0
1744851600000|2025-04-17 01:00:00|985|983|971.75|969.75|986.25|983|970|966.75|1
1744855200000|2025-04-17 02:00:00|971.5|969.5|976.5|974.5|976.5|974.5|971.25|968.75|0
1744858800000|2025-04-17 03:00:00|976|974|974.75|972.75|976.75|974.75|973.75|970.75|1
1744862400000|2025-04-17 04:00:00|974|972|975|973|976.25|973.25|973|970.25|0
1744866000000|2025-04-17 05:00:00|974.75|972.75|973.75|971.75|975.75|973.5|973.5|970.25|1
1744869600000|2025-04-17 06:00:00|973.25|971.25|974.75|972.75|976.25|974.25|973|971|0
1744873200000|2025-04-17 07:00:00|975.5|973.5|964.5|962.5|976.75|974.75|963.5|960.25|2
1744876800000|2025-04-17 08:00:00|964.75|962.75|966|964|968.25|964.75|961.75|959.25|2
1744880400000|2025-04-17 09:00:00|965.75|963.75|964.5|962.5|967.25|964|961.75|958.75|0
1744884000000|2025-04-17 10:00:00|964.25|962.25|963|961|969.25|967|963|960.25|0
1744887600000|2025-04-17 11:00:00|962.75|960.75|964.25|959.25|966.75|963.5|959.25|956.25|0
1744891200000|2025-04-17 12:00:00|962.5|960.5|963|961|967.25|964.25|960.25|957.25|1
1744894800000|2025-04-17 13:00:00|964.75|959.75|964.5|962.5|967.75|965.75|959.5|957.25|0
1744898400000|2025-04-17 14:00:00|964.25|962.25|964.75|962.75|970|968|962.5|959.25|7
1744902000000|2025-04-17 15:00:00|965|963|969.5|967.5|972.5|970.5|965|963|1
1744905600000|2025-04-17 16:00:00|969.75|967.75|972|970|972.5|970.5|968.5|965.25|7
1744909200000|2025-04-17 17:00:00|972.25|970.25|970.75|968.75|972.5|970.5|968.75|966.75|4
1744912800000|2025-04-17 18:00:00|971|969|972|970|972|970|970.5|968.5|0
1744916400000|2025-04-17 19:00:00|971.75|969.75|971.5|969.5|972.5|970.5|970.25|968.25|3
1744920000000|2025-04-17 20:00:00|971|969|974|972|974.5|972.5|971|967.75|2
1745186400000|2025-04-20 22:00:00|973.5|968.5|971.25|969.25|975.75|972.5|969.25|966.75|0
1745190000000|2025-04-20 23:00:00|972.25|967.25|971|969|972.75|969|969.25|966.25|0
1745193600000|2025-04-21 00:00:00|972.25|967.25|972.75|967.75|975.25|972|971|967.25|0
1745197200000|2025-04-21 01:00:00|971.5|969.5|975|973|976.25|973.25|971.5|968.25|2
1745200800000|2025-04-21 02:00:00|975.25|973.25|974.25|969.25|975.75|973.25|971.5|967.75|0
1745204400000|2025-04-21 03:00:00|972.5|970.5|974.75|969.75|975.75|973.25|971.75|968.75|0
1745208000000|2025-04-21 04:00:00|973|971|974.25|969.25|975.25|971.5|971.25|968.25|5
1745211600000|2025-04-21 05:00:00|973|971|976|974|976.25|974.25|973|969.25|2
1745215200000|2025-04-21 06:00:00|975.75|973.75|977|975|979.25|976|975|971.75|0
1745218800000|2025-04-21 07:00:00|977.25|975.25|976.25|971.25|980.25|977.5|973.5|970.75|2
1745222400000|2025-04-21 08:00:00|974.5|972.5|974.75|972.75|976.25|973.5|972.75|970.75|0
1745226000000|2025-04-21 09:00:00|975|973|974.5|972.5|975.75|973.25|973.5|970.75|0
1745229600000|2025-04-21 10:00:00|974.75|972.75|977.75|975.75|977.75|975.75|974.5|971.75|0
1745233200000|2025-04-21 11:00:00|978|976|975|973|978|976|974.5|972.5|1
1745236800000|2025-04-21 12:00:00|975.25|973.25|959|957|975.5|973.5|959|955.75|6
1745240400000|2025-04-21 13:00:00|959.5|957.5|948.5|946.5|969.5|964.5|947|943.75|3
1745244000000|2025-04-21 14:00:00|948.75|946.75|950.5|948.5|951.75|949.75|941.25|938.25|8
1745247600000|2025-04-21 15:00:00|950.75|948.75|945.5|943.5|950.75|948.75|943|940.25|5
1745251200000|2025-04-21 16:00:00|945.75|943.75|941.25|939.25|946.75|944.75|941.25|939.25|0
1745254800000|2025-04-21 17:00:00|941|939|943.5|941.5|944.75|941.75|940|937.25|9
1745258400000|2025-04-21 18:00:00|943|941|943.5|941.5|945.25|942.25|942|939.25|0
1745262000000|2025-04-21 19:00:00|943.75|941.75|944|942|945.75|942.5|943.25|940.25|0
1745265600000|2025-04-21 20:00:00|944.25|942.25|942.5|940.5|945.75|942.75|942.25|940.25|0
1745272800000|2025-04-21 22:00:00|944.25|939.25|945.25|943.25|947.25|944.5|942.5|939|0
1745276400000|2025-04-21 23:00:00|945.75|943.75|949.25|944.25|949.25|946|945|941.25|0
1745280000000|2025-04-22 00:00:00|947.5|945.5|948.25|943.25|949.75|946.75|945.5|942.25|0
1745283600000|2025-04-22 01:00:00|947|945|948.5|946.5|954.25|951|946|942.25|0
1745287200000|2025-04-22 02:00:00|948|946|950.5|948.5|953.25|950|946.5|943.25|0
1745290800000|2025-04-22 03:00:00|951.75|946.75|951.5|949.5|953.25|949.5|948.25|945.25|0
1745294400000|2025-04-22 04:00:00|952|950|953.25|948.25|956.25|953.5|951|947.75|0
1745298000000|2025-04-22 05:00:00|952.75|947.75|954.5|952.5|955.75|952.5|949.5|946.25|1
1745301600000|2025-04-22 06:00:00|954.25|952.25|956.25|951.25|958.25|955.25|953.5|950.25|3
1745305200000|2025-04-22 07:00:00|955|953|956.75|951.75|956.75|953.5|949|946.25|1
1745308800000|2025-04-22 08:00:00|955|953|954.75|949.75|959.25|956.75|951|947.25|9
1745312400000|2025-04-22 09:00:00|953.5|951.5|952|950|955.75|952.5|950.5|947.25|2
1745316000000|2025-04-22 10:00:00|952.25|950.25|952.25|950.25|955.25|952|952|948.75|0
1745319600000|2025-04-22 11:00:00|952.5|950.5|953.75|951.75|956.75|953.75|952.25|950.25|0
1745323200000|2025-04-22 12:00:00|953.5|951.5|946|944|954.25|951.75|942.5|939.25|0
1745326800000|2025-04-22 13:00:00|947.25|942.25|942.5|940.5|949.25|945.75|940|937.25|35
1745330400000|2025-04-22 14:00:00|942.25|940.25|946.25|944.25|946.5|944.5|939.75|937.75|26
1745334000000|2025-04-22 15:00:00|946.5|944.5|947.75|945.75|950.25|948.25|943.5|941.5|23
1745337600000|2025-04-22 16:00:00|948.25|946.25|945|943|949.75|947.75|942.25|940.25|38
1745341200000|2025-04-22 17:00:00|945.5|943.5|943.5|941.5|949|947|943|939.5|3
1745344800000|2025-04-22 18:00:00|943.75|941.75|940|938|944.25|942.25|939.25|937.25|1
1745348400000|2025-04-22 19:00:00|939.75|937.75|938.25|936.25|940.25|938.25|938.25|935.25|0
1745352000000|2025-04-22 20:00:00|938.5|936.5|938.25|936.25|940.25|938.25|936.75|934.75|0
1745359200000|2025-04-22 22:00:00|942.5|937.5|944|939|944.25|941.25|935.75|932.75|1
1745362800000|2025-04-22 23:00:00|943.5|938.5|942.25|937.25|944|939|942|937|0
1745366400000|2025-04-23 00:00:00|941|939|944|942|946.25|942.5|941|937.25|0
1745370000000|2025-04-23 01:00:00|946.25|941.25|941.75|939.75|946.25|943|940.25|938.25|3
1745373600000|2025-04-23 02:00:00|941.5|939.5|941.5|939.5|943.5|941.5|940.75|938.75|0
1745377200000|2025-04-23 03:00:00|941.75|939.75|943.5|941.5|944|942|940|938|0
1745380800000|2025-04-23 04:00:00|943.75|941.75|943.5|941.5|943.75|941.75|941.75|939.75|0
1745384400000|2025-04-23 05:00:00|943.25|941.25|939.25|937.25|943.5|941.5|939|937|7
1745388000000|2025-04-23 06:00:00|939|937|943.75|941.75|944.25|942.25|938|936|0
1745391600000|2025-04-23 07:00:00|944|942|947|945|948.75|945.5|941.25|938.75|10
1745395200000|2025-04-23 08:00:00|946.75|944.75|953.75|948.75|954.75|951.75|943.75|940.75|8
1745398800000|2025-04-23 09:00:00|952.5|950.5|951.75|946.75|955.75|952.5|949.5|946.25|0
1745402400000|2025-04-23 10:00:00|950.5|948.5|951.5|949.5|954.25|951|950|946.25|1
1745406000000|2025-04-23 11:00:00|952|950|951|949|953.75|950.5|949|945.75|2
1745409600000|2025-04-23 12:00:00|951.5|949.5|954.75|952.75|959.75|957|948.75|946.25|7
1745413200000|2025-04-23 13:00:00|955.25|953.25|958|956|961.75|958.75|949.25|947.25|9
1745416800000|2025-04-23 14:00:00|958.25|956.25|958|956|959.75|957.75|950|948|2
1745420400000|2025-04-23 15:00:00|958.25|956.25|956.25|954.25|958.5|956.5|953.25|951.25|3
1745424000000|2025-04-23 16:00:00|956.75|954.75|954.25|952.25|958.75|956.75|953.25|951.25|276
1745427600000|2025-04-23 17:00:00|954|952|952.5|950.5|955.75|952.75|936|934|8
1745431200000|2025-04-23 18:00:00|953.75|948.75|951|949|953.75|950.5|950.5|947.25|1
1745434800000|2025-04-23 19:00:00|950.75|948.75|950.75|948.75|953.75|950|950.25|947.25|0
1745438400000|2025-04-23 20:00:00|950.5|948.5|951|949|952.75|950|950.25|947.25|0
1745445600000|2025-04-23 22:00:00|954.25|949.25|952.75|947.75|954.25|951|950|946.75|0
1745449200000|2025-04-23 23:00:00|953|948|953.5|948.5|954.25|950|951|947.75|0
1745452800000|2025-04-24 00:00:00|953.25|948.25|954.25|952.25|955.25|952.25|951.5|948|0
1745456400000|2025-04-24 01:00:00|954.5|952.5|955|953|956.25|953.75|953|950.75|0
1745460000000|2025-04-24 02:00:00|955.25|953.25|952.5|950.5|956.25|953.25|952|948.75|0
1745463600000|2025-04-24 03:00:00|952.25|950.25|951.5|949.5|954.25|951.25|951|947.75|0
1745467200000|2025-04-24 04:00:00|953.25|948.25|952|950|953.75|950.5|951.25|947.75|0
1745470800000|2025-04-24 05:00:00|952.25|950.25|954.5|949.5|956.25|953.25|951.5|948.25|0
1745474400000|2025-04-24 06:00:00|954.25|949.25|956.5|954.5|958.25|955.25|953|949.25|0
1745478000000|2025-04-24 07:00:00|956.75|954.75|953|951|958.75|956|950|947.25|3
1745481600000|2025-04-24 08:00:00|953.25|951.25|953.5|951.5|956.75|953|951.5|949.25|0
1745485200000|2025-04-24 09:00:00|953.75|951.75|955.25|953.25|956.75|953.75|946.75|944.25|0
1745488800000|2025-04-24 10:00:00|955.5|953.5|957.5|955.5|960|958|954.75|951.75|6
1745492400000|2025-04-24 11:00:00|957|955|960.5|958.5|960.5|958.5|956|952.75|5
1745496000000|2025-04-24 12:00:00|960.75|958.75|955.5|953.5|961.75|959.25|954.25|951.25|9
1745499600000|2025-04-24 13:00:00|955.25|953.25|961.75|959.75|966.25|963.5|955.25|953.25|26
1745503200000|2025-04-24 14:00:00|962|960|965.75|963.75|966.5|964.5|960.5|958.5|5
1745506800000|2025-04-24 15:00:00|965.5|963.5|962|960|966.25|964.25|961.25|959.25|3
1745510400000|2025-04-24 16:00:00|961.75|959.75|965.5|963.5|965.75|963.75|960|958|211
1745514000000|2025-04-24 17:00:00|965.75|963.75|962.75|960.75|965.75|963.75|962.25|960.25|22
1745517600000|2025-04-24 18:00:00|962.5|960.5|962|960|963.5|961.5|961.75|959.75|0
1745521200000|2025-04-24 19:00:00|961.75|959.75|962.75|960.75|962.75|960.75|961.5|959.5|1
1745524800000|2025-04-24 20:00:00|962.5|960.5|963.25|961.25|963.75|961.75|962.5|960.5|0
1745532000000|2025-04-24 22:00:00|965.25|960|964.5|959.5|965.75|962.5|962|959|1
1745535600000|2025-04-24 23:00:00|964.25|959.25|961|959|964.25|960|961|958.5|0
1745539200000|2025-04-25 00:00:00|961.25|959.25|961.75|959.75|964.25|960.5|960.5|957.25|0
1745542800000|2025-04-25 01:00:00|961.5|959.5|956.5|954.5|962|960|956|952.75|1
1745546400000|2025-04-25 02:00:00|956.75|954.75|960.75|955.75|960.75|957.25|955.25|952.75|0
1745550000000|2025-04-25 03:00:00|959.5|957.5|957.75|952.75|962.25|959.25|956|952.75|1
1745553600000|2025-04-25 04:00:00|956|954|956.5|954.5|958.75|955.5|955.25|952.25|5
1745557200000|2025-04-25 05:00:00|956.25|954.25|951|949|956.75|954.5|950.25|948.25|0
1745560800000|2025-04-25 06:00:00|951.25|949.25|952.75|950.75|954.25|951.5|948.75|946.75|3
1745564400000|2025-04-25 07:00:00|953|951|949.75|947.75|954.75|952.25|948.5|945.75|3
1745568000000|2025-04-25 08:00:00|949.25|947.25|952.5|950.5|954.25|951|947.25|945.25|8
1745571600000|2025-04-25 09:00:00|953.75|948.75|950.25|948.25|954.25|951|950|947.25|1
1745575200000|2025-04-25 10:00:00|950|948|949.5|947.5|954.25|951.25|949.25|946.25|3
1745578800000|2025-04-25 11:00:00|949.25|947.25|946.25|944.25|951|949|945.5|942.75|22
1745582400000|2025-04-25 12:00:00|946.5|944.5|953.5|951.5|954.25|952.25|945.75|943.75|3
1745586000000|2025-04-25 13:00:00|953.25|951.25|947|945|953.75|951.75|944.75|942.75|2
1745589600000|2025-04-25 14:00:00|947.25|945.25|946.25|944.25|948.5|946.5|946|944|1
1745593200000|2025-04-25 15:00:00|946.5|944.5|950|948|951.5|949.5|946|944|24
1745596800000|2025-04-25 16:00:00|950.25|948.25|949|947|951|949|948|946|216
1745600400000|2025-04-25 17:00:00|948.75|946.75|947.75|945.75|950.25|948.25|947.75|945.75|36
1745604000000|2025-04-25 18:00:00|948|946|946.25|944.25|949|947|946.25|944.25|8
1745607600000|2025-04-25 19:00:00|946.5|944.5|949|947|949.5|947.5|946.25|944.25|2
1745611200000|2025-04-25 20:00:00|949.25|947.25|951.75|949.75|952|950|949|947|9
1745791200000|2025-04-27 22:00:00|952.25|947.25|951.25|949.25|954|951.25|950.5|947.25|0
1745794800000|2025-04-27 23:00:00|951|949|950.25|948.25|952.75|950.75|948.75|946.75|0
1745798400000|2025-04-28 00:00:00|950|948|952.5|950.5|952.75|950.75|948.75|946.75|0
1745802000000|2025-04-28 01:00:00|952|950|946.75|944.75|952.75|950.75|946.75|944.75|0
1745805600000|2025-04-28 02:00:00|947.25|945.25|949|947|950.25|948.25|946.5|944.5|0
1745809200000|2025-04-28 03:00:00|949.25|947.25|951.25|949.25|951.75|949.75|949.25|947.25|0
1745812800000|2025-04-28 04:00:00|951.75|949.75|951.25|949.25|952|950|950.5|948.5|1
1745816400000|2025-04-28 05:00:00|951.5|949.5|952.5|950.5|953.25|951.25|951.5|949.5|1
1745820000000|2025-04-28 06:00:00|952.75|950.75|952.5|950.5|954.25|952.25|951.5|949.5|0
1745823600000|2025-04-28 07:00:00|952.25|950.25|958.75|956.75|960.25|958.25|952.25|950.25|0
1745827200000|2025-04-28 08:00:00|958.25|956.25|959|957|960|958|957.25|955.25|3
1745830800000|2025-04-28 09:00:00|959.25|957.25|958.25|956.25|960.5|958.5|958.25|956.25|3
1745834400000|2025-04-28 10:00:00|958|956|959.75|957.75|960.5|958.5|958|956|3
1745838000000|2025-04-28 11:00:00|960.25|958.25|958.25|956.25|960.25|958.25|957|955|17
1745841600000|2025-04-28 12:00:00|958.5|956.5|964.5|962.5|967|965|957.75|955.75|40
1745845200000|2025-04-28 13:00:00|964.75|962.75|966.25|964.25|972|970|958.25|953.25|37
1745848800000|2025-04-28 14:00:00|966.5|964.5|969.25|967.25|974.25|972.25|965.25|963.25|10
1745852400000|2025-04-28 15:00:00|968.5|966.5|963.5|961.5|970.25|967.25|962.75|960.75|18
1745856000000|2025-04-28 16:00:00|963.25|961.25|962.5|960.5|964|961.5|961.25|956.75|202
1745859600000|2025-04-28 17:00:00|962.25|960.25|961|959|963.75|960.75|959.75|957.75|6
1745863200000|2025-04-28 18:00:00|961.25|959.25|962.75|960.75|963.5|961.5|961|959|5
1745866800000|2025-04-28 19:00:00|963.25|961.25|964.25|962.25|964.75|962.75|962.5|960.5|1
1745870400000|2025-04-28 20:00:00|964|962|962.75|960.75|964.25|962.25|961.5|959.5|1
1745877600000|2025-04-28 22:00:00|964|962|962.5|960.5|965.25|962|962.5|959.25|0
1745881200000|2025-04-28 23:00:00|962.75|960.75|962|960|964.25|961.25|961.25|959.25|0
1745884800000|2025-04-29 00:00:00|961.75|959.75|961.25|959.25|962.5|960.5|960.5|958.5|0
1745888400000|2025-04-29 01:00:00|961|959|962|960|962.75|960.75|960.5|957.25|1
1745892000000|2025-04-29 02:00:00|962.25|960.25|960.75|958.75|966|964|960.75|958.75|0
1745895600000|2025-04-29 03:00:00|961|959|959.25|957.25|961.25|959.25|957.75|955.75|0
1745899200000|2025-04-29 04:00:00|959.5|957.5|959.25|957.25|960.75|958|958.25|955.75|0
1745902800000|2025-04-29 05:00:00|959.5|957.5|956.5|954.5|960|958|956.25|954.25|0
1745906400000|2025-04-29 06:00:00|956.25|954.25|958|956|959.25|957.25|956.25|954|0
1745910000000|2025-04-29 07:00:00|958.25|956.25|962.75|960.75|963|961|956.5|954.5|8
1745913600000|2025-04-29 08:00:00|963|961|958.75|956.75|963|961|958.25|956.25|2
1745917200000|2025-04-29 09:00:00|959|957|958.25|956.25|960|958|957.75|955.75|0
1745920800000|2025-04-29 10:00:00|958.5|956.5|956|954|960|958|956|953.25|18
1745924400000|2025-04-29 11:00:00|956.25|954.25|960.25|958.25|962.75|959.75|956.25|953.25|3
1745928000000|2025-04-29 12:00:00|959.75|957.75|959.5|957.5|960.5|958.5|953.75|951.75|23
1745931600000|2025-04-29 13:00:00|959.25|957.25|957.75|955.75|961|959|955|952.75|27
1745935200000|2025-04-29 14:00:00|958|956|951.75|949.75|958.75|956.75|950.5|948.5|10
1745938800000|2025-04-29 15:00:00|952|950|947.75|945.75|953.25|951.25|944.75|942.75|19
1745942400000|2025-04-29 16:00:00|948|946|949.5|947.5|949.75|947.75|945.75|943.75|212
1745946000000|2025-04-29 17:00:00|949.75|947.75|947.25|945.25|950|948|947|945|31
1745949600000|2025-04-29 18:00:00|947.75|945.75|946.5|944.5|947.75|945.75|946.5|944.5|7
1745953200000|2025-04-29 19:00:00|946.75|944.75|946.75|944.75|947.25|945.25|946.25|944.25|0
1745956800000|2025-04-29 20:00:00|947|945|948.25|946.25|949|947|947|945|0
1745964000000|2025-04-29 22:00:00|949.75|944.75|948.25|946.25|950.25|947.25|948|944.5|0
1745967600000|2025-04-29 23:00:00|948|946|947.5|945.5|949.25|946|946.75|944.25|0
1745971200000|2025-04-30 00:00:00|948|946|947.5|945.5|949.75|946.75|947|943.75|0
1745974800000|2025-04-30 01:00:00|947.75|945.75|943.5|941.5|949.25|946.5|943.5|941.5|1
1745978400000|2025-04-30 02:00:00|944.75|939.75|946.25|941.25|947.75|945|943|939.75|13
1745982000000|2025-04-30 03:00:00|945|943|945.25|943.25|946.75|944|944.5|941.25|0
1745985600000|2025-04-30 04:00:00|945|943|944.75|942.75|946.25|943|944.25|941.25|0
1745989200000|2025-04-30 05:00:00|945|943|946.5|944.5|947.75|944.75|945|941.75|3
1745992800000|2025-04-30 06:00:00|946.25|944.25|945.5|943.5|947.75|944.75|945|941.75|7
1745996400000|2025-04-30 07:00:00|945.75|943.75|938|936|945.75|943.75|938|935.25|12
1746000000000|2025-04-30 08:00:00|938.25|936.25|939.25|937.25|942|940|934.25|931.25|28
1746003600000|2025-04-30 09:00:00|939.5|937.5|939.25|937.25|942.5|939.25|938.25|936.25|9
1746007200000|2025-04-30 10:00:00|938.75|936.75|939.25|937.25|941.25|938.25|938.25|935.25|0
1746010800000|2025-04-30 11:00:00|939|937|936.25|934.25|940.75|938.75|935.75|933.75|5
1746014400000|2025-04-30 12:00:00|936|934|937|935|940.25|938.25|933.75|930.75|23
1746018000000|2025-04-30 13:00:00|936.75|934.75|939|937|944.25|941.75|935.25|932.25|10
1746021600000|2025-04-30 14:00:00|939.25|937.25|944.25|942.25|945|943|938.25|936.25|26
1746025200000|2025-04-30 15:00:00|944.5|942.5|945.25|943.25|948.25|946|943.5|940.25|48
1746028800000|2025-04-30 16:00:00|945|943|945.5|943.5|946.75|944.75|943.25|941.25|155
1746032400000|2025-04-30 17:00:00|945.75|943.75|947|945|948.75|946.75|944.75|942.75|7
1746036000000|2025-04-30 18:00:00|946.75|944.75|949.75|944.75|950.25|947|946.25|943.75|4
1746039600000|2025-04-30 19:00:00|948.5|946.5|950.25|945.25|950.25|947.5|948|944.75|0
1746043200000|2025-04-30 20:00:00|949|947|950|948|951.75|948.75|949|945.75|0
1746050400000|2025-04-30 22:00:00|951.25|946.25|950|948|952.75|949|949.75|946.25|0
1746054000000|2025-04-30 23:00:00|951.75|946.75|950.75|945.75|951.75|948|948.5|944.75|0
1746057600000|2025-05-01 00:00:00|949|947|948.5|943.5|951.25|948|945.5|942.25|0
1746061200000|2025-05-01 01:00:00|948.75|943.75|948.75|943.75|950|946|947|942.75|0
1746064800000|2025-05-01 02:00:00|947.5|945.5|947|945|949.75|946|945.25|943.25|0
1746068400000|2025-05-01 03:00:00|946.75|944.75|945.5|943.5|948.25|945|944.5|941.75|0
1746072000000|2025-05-01 04:00:00|945.75|943.75|945.25|943.25|946.75|944.25|944.75|941.75|0
1746075600000|2025-05-01 05:00:00|945.5|943.5|947.75|945.75|949.75|946.5|944|940.75|0
1746079200000|2025-05-01 06:00:00|948|946|946.75|944.75|950.25|947|946.5|943.25|0
1746082800000|2025-05-01 07:00:00|947|945|946|944|950.75|947.5|944|940.75|0
1746086400000|2025-05-01 08:00:00|946.25|944.25|954.75|949.75|956.75|953.75|946|942.75|5
1746090000000|2025-05-01 09:00:00|953.5|951.5|954.25|952.25|956.5|954.5|952.75|949.75|1
1746093600000|2025-05-01 10:00:00|954.5|952.5|953.75|951.75|955.25|953|951.5|949.5|1
1746097200000|2025-05-01 11:00:00|954|952|949|947|954.5|952.5|948.25|946.25|1
1746100800000|2025-05-01 12:00:00|948.75|946.75|956.25|954.25|956.5|954.5|946.75|944.75|7
1746104400000|2025-05-01 13:00:00|956|954|960.75|955.75|961|959|955|953|36
1746108000000|2025-05-01 14:00:00|959|957|965.75|960.75|965.75|962.75|953.25|951.25|220
1746111600000|2025-05-01 15:00:00|964|962|955.75|953.75|965.75|963.25|954|950.75|34
1746115200000|2025-05-01 16:00:00|955.5|953.5|954.75|952.75|957.25|954.75|953.25|949.75|201
1746118800000|2025-05-01 17:00:00|954.5|952.5|956.5|954.5|957.25|955.25|954.5|952.5|13
1746122400000|2025-05-01 18:00:00|956.25|954.25|957.5|955.5|959|957|956.25|954.25|2
1746126000000|2025-05-01 19:00:00|957.25|955.25|958|956|960.25|956.5|956.75|954.75|4
1746129600000|2025-05-01 20:00:00|958.25|956.25|957.25|955.25|958.5|956.5|956.5|954.5|0
1746136800000|2025-05-01 22:00:00|959.25|954.25|958.5|956.5|960.5|956.75|957.5|954.25|2
1746140400000|2025-05-01 23:00:00|958.75|956.75|958.5|956.5|959.5|957.5|957.75|955.75|0
1746144000000|2025-05-02 00:00:00|960.25|955.25|960|958|961.75|958.75|958.25|955.25|2
1746147600000|2025-05-02 01:00:00|961.75|956.75|961.25|959.25|961.75|959.25|959.5|956.25|2
1746151200000|2025-05-02 02:00:00|961|959|963|961|964.75|962.75|961|959|1
1746154800000|2025-05-02 03:00:00|962.75|960.75|965|963|966.25|964.25|962.75|960.75|3
1746158400000|2025-05-02 04:00:00|966.75|961.75|965.5|963.5|967.75|964.25|964.5|961.25|1
1746162000000|2025-05-02 05:00:00|965.25|963.25|964.5|962.5|967.25|964|964.25|960.75|2
1746165600000|2025-05-02 06:00:00|966.25|961.25|963|961|967.25|964.25|961.5|959.5|2
1746169200000|2025-05-02 07:00:00|962.75|960.75|958.75|956.75|966.5|964.5|958.5|956.5|8
1746172800000|2025-05-02 08:00:00|958.5|956.5|955.75|953.75|962.25|958.75|955.25|953.25|13
1746176400000|2025-05-02 09:00:00|955.25|953.25|956.5|954.5|959|957|952.75|950.75|8
1746180000000|2025-05-02 10:00:00|956.75|954.75|957.75|955.75|958.75|956.75|956.25|953.25|24
1746183600000|2025-05-02 11:00:00|958.25|956.25|958.75|956.75|961.25|958.75|958|955.25|29
1746187200000|2025-05-02 12:00:00|958.5|956.5|965|963|966.75|964.75|958.5|956.25|9
1746190800000|2025-05-02 13:00:00|964.75|962.75|963.25|961.25|967.75|965|961.25|959.25|49
1746194400000|2025-05-02 14:00:00|963.5|961.5|969.75|967.75|971.25|969.25|962|960|30
1746198000000|2025-05-02 15:00:00|969.25|967.25|962.25|960.25|969.5|967.5|959.75|957.75|38
1746201600000|2025-05-02 16:00:00|962|960|962.5|960.5|966|964|961.75|959.75|212
1746205200000|2025-05-02 17:00:00|962.25|960.25|962.75|960.75|963.25|961.25|959.25|957.25|13
1746208800000|2025-05-02 18:00:00|963|961|962.25|960.25|964.25|962|961.75|959.25|11
1746212400000|2025-05-02 19:00:00|962.5|960.5|965.5|963.5|967.75|963.5|961.5|959.5|6
1746216000000|2025-05-02 20:00:00|965.75|963.75|968.75|966.75|969|967|965.5|963.5|1
1746396000000|2025-05-04 22:00:00|967.25|962.25|966.5|964.5|968.75|965.25|964.75|961.5|0
1746399600000|2025-05-04 23:00:00|966.75|964.75|967.5|965.5|970.25|968.25|966|962.75|0
1746403200000|2025-05-05 00:00:00|967.75|965.75|965.75|963.75|967.75|965.75|964.75|962.75|4
1746406800000|2025-05-05 01:00:00|966|964|967.75|965.75|970|968|965.5|963.5|0
1746410400000|2025-05-05 02:00:00|968|966|970.75|968.75|971.75|969.75|967|965|0
1746414000000|2025-05-05 03:00:00|970.5|968.5|970.5|968.5|971.75|969.75|969.5|967.5|0
1746417600000|2025-05-05 04:00:00|970.75|968.75|969.75|967.75|971.25|969.25|969.75|967.75|0
1746421200000|2025-05-05 05:00:00|970|968|971.75|969.75|972.5|970.5|969.5|967.5|0
1746424800000|2025-05-05 06:00:00|971.5|969.5|976.25|974.25|976.5|974.5|971.5|969.25|0
1746428400000|2025-05-05 07:00:00|975.75|973.75|975.75|973.75|977.5|975.5|974.75|971.75|9
1746432000000|2025-05-05 08:00:00|976|974|976|974|977.5|975.5|975.25|973.25|0
1746435600000|2025-05-05 09:00:00|976.25|974.25|977.75|975.75|978.25|976.25|975.75|973.75|0
1746439200000|2025-05-05 10:00:00|978|976|976.75|974.75|978.25|976.25|975|972.75|1
1746442800000|2025-05-05 11:00:00|977|975|973.75|971.75|977.5|975.5|973.25|971.25|15
1746446400000|2025-05-05 12:00:00|974.25|972.25|969|967|974.5|972.5|968|966|12
1746450000000|2025-05-05 13:00:00|969.25|967.25|959.5|957.5|970|968|958|955.75|37
1746453600000|2025-05-05 14:00:00|960.25|955.25|955.5|953.5|960.25|957.75|955.25|952.25|15
1746457200000|2025-05-05 15:00:00|955.75|953.75|955.75|953.75|957.75|955.75|952.5|949.25|32
1746460800000|2025-05-05 16:00:00|955.5|953.5|953.25|951.25|957.75|955|953.25|951.25|321
1746464400000|2025-05-05 17:00:00|953|951|951.25|949.25|953.25|951.25|951|949|39
1746468000000|2025-05-05 18:00:00|951|949|950.75|948.75|952.25|950.25|950.25|948.25|0
1746471600000|2025-05-05 19:00:00|951|949|954.25|952.25|954.5|952.5|950.75|948.5|0
1746475200000|2025-05-05 20:00:00|954.5|952.5|955.75|953.75|956|954|954|952|1
1746482400000|2025-05-05 22:00:00|956.5|951.5|956.25|951.25|957.75|954.5|954|950.75|0
1746486000000|2025-05-05 23:00:00|956.75|951.75|956.75|951.75|957.5|954|955|951.75|0
1746489600000|2025-05-06 00:00:00|955|953|956.75|954.75|957.25|955.25|952|950|2
1746493200000|2025-05-06 01:00:00|957.25|955.25|959|957|960.75|958.75|956.75|954.75|0
1746496800000|2025-05-06 02:00:00|958.75|956.75|959.5|957.5|961.75|958.5|958|955.75|3
1746500400000|2025-05-06 03:00:00|958.5|956.5|961.25|959.25|963.25|959.5|957.5|954.25|1
1746504000000|2025-05-06 04:00:00|961|959|960|958|962.25|959.25|959.5|956.75|0
1746507600000|2025-05-06 05:00:00|961.75|956.75|957.25|955.25|961.75|958.5|956.75|953.75|2
1746511200000|2025-05-06 06:00:00|957.5|955.5|958.25|956.25|958.75|956.75|957|955|1
1746514800000|2025-05-06 07:00:00|958.75|956.75|961|959|963.25|960.25|958.25|956.25|11
1746518400000|2025-05-06 08:00:00|961.25|959.25|964.25|959.25|964.25|961.75|961|957.75|50
1746522000000|2025-05-06 09:00:00|963|961|962.75|960.75|964.25|961.5|961|957.75|27
1746525600000|2025-05-06 10:00:00|962.5|960.5|962.25|960.25|964.25|961|961.25|957.75|9
1746529200000|2025-05-06 11:00:00|962.75|960.75|963|961|964.5|962.5|962.5|960.5|39
1746532800000|2025-05-06 12:00:00|963.25|961.25|971|969|971|969|963|961|21
1746536400000|2025-05-06 13:00:00|971.25|969.25|977.75|975.75|981|979|971.25|969.25|32
1746540000000|2025-05-06 14:00:00|978|976|978.25|976.25|982|980|975.25|973.25|79
1746543600000|2025-05-06 15:00:00|978|976|988.25|986.25|988.75|986.75|977.5|975.5|37
1746547200000|2025-05-06 16:00:00|988|986|992.5|990.5|994|992|987|985|390
1746550800000|2025-05-06 17:00:00|992.75|990.75|991.5|989.5|995.75|992.75|990.25|988.25|71
1746554400000|2025-05-06 18:00:00|991.25|989.25|992|990|992|990|990|988|5
1746558000000|2025-05-06 19:00:00|991.75|989.75|991.75|989.75|992.25|990.25|990.25|988.25|65
1746561600000|2025-05-06 20:00:00|991.5|989.5|992|990|992|990|989.75|987.75|6
1746568800000|2025-05-06 22:00:00|991.5|991.5|992|990|995.75|993|991.5|988.75|3
1746572400000|2025-05-06 23:00:00|992.25|990.25|992.75|990.75|993.25|991|990.25|988.25|0
1746576000000|2025-05-07 00:00:00|992.5|990.5|990.75|988.75|993.75|990.75|988|985.75|2
1746579600000|2025-05-07 01:00:00|990.5|988.5|989.5|987.5|991.75|989.75|987.25|985.25|1
1746583200000|2025-05-07 02:00:00|989|987|985.25|983.25|989.25|987.25|984.25|982.25|4
1746586800000|2025-05-07 03:00:00|985.5|983.5|984.75|982.75|986.75|983.5|984.25|981.75|2
1746590400000|2025-05-07 04:00:00|985|983|987.25|982.25|988.25|985|984.75|982.25|0
1746594000000|2025-05-07 05:00:00|986|984|988.25|986.25|989.75|986.75|985.25|982.25|2
1746597600000|2025-05-07 06:00:00|988.75|986.75|987.75|985.75|991.75|988.5|986.25|983.25|1
1746601200000|2025-05-07 07:00:00|987.5|985.5|991|989|991|989|986.5|983.25|18
1746604800000|2025-05-07 08:00:00|991.25|989.25|993|991|996.5|994.5|990.5|988.5|6
1746608400000|2025-05-07 09:00:00|992.75|990.75|993.25|991.25|994.75|992.75|990|987.75|33
1746612000000|2025-05-07 10:00:00|993.5|991.5|996.5|994.5|997.75|995.25|993|989.75|9
1746615600000|2025-05-07 11:00:00|996.25|994.25|1000.25|998.25|1000.5|998.5|995|993|18
1746619200000|2025-05-07 12:00:00|1000|998|998|996|1004.25|1000.75|996.25|993.75|37
1746622800000|2025-05-07 13:00:00|997.75|995.75|999.25|997.25|1000.25|998.25|996.25|994.25|75
1746626400000|2025-05-07 14:00:00|999|997|990|988|999.5|997.5|987.25|983.75|148
1746630000000|2025-05-07 15:00:00|990.25|988.25|991|989|992.75|990.75|987.75|985.75|235
1746633600000|2025-05-07 16:00:00|991.25|989.25|994.25|992.25|997.75|994.75|990.25|988.25|962
1746637200000|2025-05-07 17:00:00|993.75|991.75|992.5|990.5|995.25|993.25|992|990|74
1746640800000|2025-05-07 18:00:00|993|991|985.75|983.75|993.75|991.75|984.5|982.5|24
1746644400000|2025-05-07 19:00:00|985.5|983.5|980.25|978.25|985.75|983.75|978.75|975.75|9
1746648000000|2025-05-07 20:00:00|980.5|978.5|981.75|979.75|982.5|980.5|979.25|977.25|0
1746655200000|2025-05-07 22:00:00|981|979|981.75|979.75|984.5|980.75|981|978.75|0
1746658800000|2025-05-07 23:00:00|981.5|979.5|984.5|979.5|984.5|981|981.25|977.75|0
1746662400000|2025-05-08 00:00:00|984.75|979.75|985.75|983.75|986.75|983.75|983|979.75|0
1746666000000|2025-05-08 01:00:00|985.25|983.25|990.5|988.5|992.25|989|985|981.75|0
1746669600000|2025-05-08 02:00:00|992.25|987.25|987.75|982.75|992.25|989|986|982.25|0
1746673200000|2025-05-08 03:00:00|986.5|984.5|988|986|990.25|987|986.5|983.25|20
1746676800000|2025-05-08 04:00:00|989.75|984.75|985.25|983.25|990.25|986.75|985.25|983.25|0
1746680400000|2025-05-08 05:00:00|985|983|983|981|985.75|983.75|983|981|1
1746684000000|2025-05-08 06:00:00|983.25|981.25|978.75|976.75|983.75|981.75|976.5|974.5|4
1746687600000|2025-05-08 07:00:00|979|977|977|975|981.75|978.5|976.25|974.25|12
1746691200000|2025-05-08 08:00:00|976.75|974.75|975.25|973.25|978.25|975.5|974|972|54
1746694800000|2025-05-08 09:00:00|975|973|975|973|976.5|974.5|973.25|971.25|27
1746698400000|2025-05-08 10:00:00|974.75|972.75|982.75|980.75|984.25|982|974.5|972.5|36
1746702000000|2025-05-08 11:00:00|982.25|980.25|987.5|985.5|987.75|985.75|981.75|979.75|12
1746705600000|2025-05-08 12:00:00|987.25|985.25|986.25|984.25|991.75|989.75|984.25|982.25|70
1746709200000|2025-05-08 13:00:00|986.5|984.5|993.5|991.5|995.75|992.5|986.5|984.5|79
1746712800000|2025-05-08 14:00:00|993.25|991.25|994.5|992.5|999.25|997.25|993.25|991.25|490
1746716400000|2025-05-08 15:00:00|994.25|992.25|998.25|996.25|999|997|994|992|499
1746720000000|2025-05-08 16:00:00|998|996|992.75|990.75|999.25|996.25|988.5|985.25|735
1746723600000|2025-05-08 17:00:00|993|991|991.5|989.5|994.25|991.25|987.75|985.5|61
1746727200000|2025-05-08 18:00:00|991.75|989.75|992.75|990.75|993.75|991.25|991|988.75|4
1746730800000|2025-05-08 19:00:00|993|991|988.5|986.5|993|991|987.5|984.25|21
1746734400000|2025-05-08 20:00:00|988.25|986.25|989.75|987.75|991.25|989.25|988.25|986.25|2
1746741600000|2025-05-08 22:00:00|992.75|987.75|994|989|994|990|990.5|986.5|0
1746745200000|2025-05-08 23:00:00|993.75|988.75|992|987|994|991|990.5|986.75|0
1746748800000|2025-05-09 00:00:00|991.75|986.75|992.25|990.25|993.25|990.25|989.5|986.25|0
1746752400000|2025-05-09 01:00:00|992|990|990.25|988.25|992.25|990.25|989|987|0
1746756000000|2025-05-09 02:00:00|990|988|994.5|992.5|994.5|992.5|988.5|986.5|0
1746759600000|2025-05-09 03:00:00|994.25|992.25|994.25|992.25|995|993|993.25|991.25|7
1746763200000|2025-05-09 04:00:00|994.5|992.5|995.5|993.5|996.25|993.75|993.5|991.25|10
1746766800000|2025-05-09 05:00:00|995.25|993.25|994.75|992.75|995.75|993.75|993|991|8
1746770400000|2025-05-09 06:00:00|995|993|994.75|992.75|995.5|993.5|993|991|7
1746774000000|2025-05-09 07:00:00|994.5|992.5|997.75|995.75|998.5|996.5|994|992|14
1746777600000|2025-05-09 08:00:00|997.5|995.5|996.5|994.5|999|997|995.5|993.5|45
1746781200000|2025-05-09 09:00:00|996.25|994.25|998.25|996.25|998.75|996.75|994.5|992.5|17
1746784800000|2025-05-09 10:00:00|998|996|998|996|999|997|996.25|994.25|2
1746788400000|2025-05-09 11:00:00|998.25|996.25|995.75|993.75|999.25|997.25|995|993|23
1746792000000|2025-05-09 12:00:00|996|994|990.25|988.25|997|995|989.75|987.75|39
1746795600000|2025-05-09 13:00:00|990|988|997|995|997.5|995.5|989.75|987.75|91
1746799200000|2025-05-09 14:00:00|996.75|994.75|989.75|987.75|997.75|995.75|988.75|986.75|174
1746802800000|2025-05-09 15:00:00|989.5|987.5|994|992|994.5|992.5|988.25|986.25|72
1746806400000|2025-05-09 16:00:00|994.25|992.25|991.25|989.25|995.25|993.25|991|989|664
1746810000000|2025-05-09 17:00:00|991.5|989.5|993.5|991.5|993.5|991.5|991.5|989.5|46
1746813600000|2025-05-09 18:00:00|993.75|991.75|993.75|991.75|994.75|992.75|993.25|991.25|0
1746817200000|2025-05-09 19:00:00|994|992|992.5|990.5|994.75|992.75|992|990|0
1746820800000|2025-05-09 20:00:00|992.25|990.25|992.75|990.75|993.25|991.25|991.5|989.5|14
1747000800000|2025-05-11 22:00:00|991.5|986.5|995.75|990.75|997.75|995.25|990.5|986.5|3
1747004400000|2025-05-11 23:00:00|996|991|995|993|996.75|993.75|994|990.75|4
1747008000000|2025-05-12 00:00:00|996.25|991.25|994.5|992.5|996.25|993|992.5|989.25|1
1747011600000|2025-05-12 01:00:00|995|993|992.5|990.5|996.75|994.25|991.25|988.25|0
1747015200000|2025-05-12 02:00:00|992.75|990.75|994.5|992.5|996.75|994|992.5|990.25|0
1747018800000|2025-05-12 03:00:00|996.25|991.25|995.5|993.5|996.75|994|993.75|990.75|0
1747022400000|2025-05-12 04:00:00|996.75|991.75|995.75|993.75|996.75|994|995|991.75|0
1747026000000|2025-05-12 05:00:00|996|994|997|995|997|995|994.75|991.75|17
1747029600000|2025-05-12 06:00:00|996.75|994.75|997.5|995.5|999.25|996.25|995.75|993.75|3
1747033200000|2025-05-12 07:00:00|997.75|995.75|984.25|982.25|1003|1001|980.75|978.75|32
1747036800000|2025-05-12 08:00:00|984.75|982.75|983.75|981.75|986.25|984.25|979.75|977.75|30
1747040400000|2025-05-12 09:00:00|983.5|981.5|979.75|977.75|983.5|981.5|979.75|977.75|4
1747044000000|2025-05-12 10:00:00|980|978|974.75|972.75|980.75|978.75|972.5|970.5|66
1747047600000|2025-05-12 11:00:00|975|973|977.5|975.5|981.25|978|973.75|971.75|31
1747051200000|2025-05-12 12:00:00|977.25|975.25|970.75|968.75|977.25|975.25|967.25|964.25|56
1747054800000|2025-05-12 13:00:00|971|969|968.5|966.5|973.75|971.5|967.75|964.75|100
1747058400000|2025-05-12 14:00:00|968.25|966.25|960.5|958.5|970|968|960.25|958.25|78
1747062000000|2025-05-12 15:00:00|960.75|958.75|957.75|955.75|963|961|957.5|955.5|196
1747065600000|2025-05-12 16:00:00|958|956|953.25|951.25|958.25|956.25|952|950|793
1747069200000|2025-05-12 17:00:00|953.5|951.5|952.25|950.25|954.25|952|951.5|949.25|87
1747072800000|2025-05-12 18:00:00|952|950|952|950|952.25|950.25|951.25|949.25|60
1747076400000|2025-05-12 19:00:00|952.25|950.25|953.5|951.5|954.5|952.5|951.5|949.5|3
1747080000000|2025-05-12 20:00:00|953.75|951.75|955.75|953.75|956.25|954.25|953.5|951.5|48
1747087200000|2025-05-12 22:00:00|956.25|954.25|955.5|953.5|957.75|955|954|952|0
1747090800000|2025-05-12 23:00:00|955.25|953.25|955.25|953.25|957.75|954.5|954.5|952.25|0
1747094400000|2025-05-13 00:00:00|955|953|952.5|950.5|956.75|954.75|952.25|950.25|0
1747098000000|2025-05-13 01:00:00|952.75|950.75|947.75|945.75|953.75|951.75|946.5|944.25|52
1747101600000|2025-05-13 02:00:00|947.5|945.5|952.5|950.5|954.25|951|947.5|944.25|5
1747105200000|2025-05-13 03:00:00|952.75|950.75|957.25|955.25|957.75|955.75|952.5|949.25|50
1747108800000|2025-05-13 04:00:00|957|955|959|957|959|957|956.75|954.75|18
1747112400000|2025-05-13 05:00:00|958.75|956.75|958.25|956.25|959.25|957.25|957|955|4
1747116000000|2025-05-13 06:00:00|958.5|956.5|963.75|961.75|965.25|962.75|956.5|954.5|28
1747119600000|2025-05-13 07:00:00|964|962|962.5|960.5|965.75|963.75|960|958|103
1747123200000|2025-05-13 08:00:00|962.25|960.25|959.5|957.5|963|961|956.75|954.75|29
1747126800000|2025-05-13 09:00:00|959.25|957.25|959.5|957.5|961.5|959.5|958.75|955.75|58
1747130400000|2025-05-13 10:00:00|959.25|957.25|959.5|957.5|961.25|959.25|957.5|955.5|8
1747134000000|2025-05-13 11:00:00|959.25|957.25|954.5|952.5|961.25|958.5|954.5|952.5|27
1747137600000|2025-05-13 12:00:00|954.25|952.25|955.75|953.75|956.75|954|947.25|945.25|173
1747141200000|2025-05-13 13:00:00|955.5|953.5|958.5|956.5|959.5|957.5|952.5|950.5|193
1747144800000|2025-05-13 14:00:00|959|957|959.5|957.5|961.5|959.5|955.75|953.75|164
1747148400000|2025-05-13 15:00:00|959.25|957.25|961.25|959.25|961.75|959.75|958.75|956.25|162
1747152000000|2025-05-13 16:00:00|961|959|966|964|970.5|968.5|960.25|958.25|683
1747155600000|2025-05-13 17:00:00|965.75|963.75|966.5|964.5|968|966|965.25|963.25|38
1747159200000|2025-05-13 18:00:00|966.75|964.75|966.25|964.25|967|965|965.5|963.5|3
1747162800000|2025-05-13 19:00:00|966|964|965.75|963.75|967|965|965.25|963.25|4
1747166400000|2025-05-13 20:00:00|966|964|966.25|964.25|966.5|964.5|965.5|963.5|9
1747173600000|2025-05-13 22:00:00|967.5|962.5|966.25|964.25|968.25|965.25|966|962|0
1747177200000|2025-05-13 23:00:00|966|964|967.75|962.75|968.25|965.25|965.25|962.75|0
1747180800000|2025-05-14 00:00:00|966.5|964.5|966.25|961.25|967.75|964.5|963|959.75|0
1747184400000|2025-05-14 01:00:00|965|963|964.5|962.5|966.75|964|962.75|959.75|0
1747188000000|2025-05-14 02:00:00|964.25|962.25|963|961|966.25|962.5|961.75|958.75|0
1747191600000|2025-05-14 03:00:00|964.75|959.75|964.25|959.25|964.75|961.5|962.25|959.25|0
1747195200000|2025-05-14 04:00:00|963|961|960.75|958.75|963.25|961.25|960.25|957.25|1
1747198800000|2025-05-14 05:00:00|960.5|958.5|963|961|964.75|961.5|960.25|956.75|0
1747202400000|2025-05-14 06:00:00|962.75|960.75|965.75|963.75|967.75|965.75|960.75|957.75|6
1747206000000|2025-05-14 07:00:00|965.5|963.5|970.25|968.25|971.25|969.25|965.25|963.25|34
1747209600000|2025-05-14 08:00:00|970.5|968.5|969.75|967.75|972.25|970.25|969.5|967.5|52
1747213200000|2025-05-14 09:00:00|969.5|967.5|966|964|970.25|968.25|965.75|962.75|8
1747216800000|2025-05-14 10:00:00|965.75|963.75|965.75|963.75|967.75|965.75|963.75|960.75|3
1747220400000|2025-05-14 11:00:00|965.5|963.5|969.75|967.75|970.5|968.5|965.5|963.5|5
1747224000000|2025-05-14 12:00:00|969|967|970.5|968.5|972.25|970.25|965.25|962.75|90
1747227600000|2025-05-14 13:00:00|970.75|968.75|973.25|971.25|978.5|976.5|966|963.75|136
1747231200000|2025-05-14 14:00:00|973.5|971.5|968.25|966.25|973.75|971.75|967.5|965.5|37
1747234800000|2025-05-14 15:00:00|968.5|966.5|961.25|959.25|970.25|967.25|953.5|950.25|171
1747238400000|2025-05-14 16:00:00|961.5|959.5|962.75|960.75|963|961|957.75|955.75|186
1747242000000|2025-05-14 17:00:00|962|960|964.5|962.5|964.5|962.5|960|958|87
1747245600000|2025-05-14 18:00:00|963.5|961.5|963.25|961.25|965.25|962.75|962.5|959.25|22
1747249200000|2025-05-14 19:00:00|963|961|960.25|958.25|963.25|961|958.75|955.75|4
1747252800000|2025-05-14 20:00:00|960|958|962.25|960.25|962.5|960.5|960|958|5
1747260000000|2025-05-14 22:00:00|963.25|958.25|962|960|964.25|961|962|958.25|0
1747263600000|2025-05-14 23:00:00|961.75|959.75|963|961|963|961|961.25|959.25|0
1747267200000|2025-05-15 00:00:00|962.75|960.75|962.75|960.75|963|961|960.25|958.25|1
1747270800000|2025-05-15 01:00:00|963.25|961.25|963.25|961.25|966.25|964.25|962.5|960.5|0
1747274400000|2025-05-15 02:00:00|963|961|960.25|958.25|964.5|962.5|960|958|0
1747278000000|2025-05-15 03:00:00|960|958|956|954|960.5|958.5|955.5|953.5|2
1747281600000|2025-05-15 04:00:00|956.25|954.25|955.75|953.75|958.75|956.75|955.5|953.5|7
1747285200000|2025-05-15 05:00:00|955.5|953.5|952.75|950.75|957.75|955.75|951.5|949.5|4
1747288800000|2025-05-15 06:00:00|953.25|951.25|954.5|952.5|956.25|954.25|950.25|948.25|27
1747292400000|2025-05-15 07:00:00|955.75|950.75|949.25|947.25|955.75|952|946.75|944.75|51
1747296000000|2025-05-15 08:00:00|949|947|956.75|954.75|957.5|955.5|948|946|26
1747299600000|2025-05-15 09:00:00|956.25|954.25|958.25|956.25|960.5|958.5|955.25|953.25|6
1747303200000|2025-05-15 10:00:00|957.75|955.75|962.75|960.75|962.75|960.75|957.25|955.25|27
1747306800000|2025-05-15 11:00:00|963|961|966.25|964.25|966.5|964.5|962.5|960.5|27
1747310400000|2025-05-15 12:00:00|966.5|964.5|977.75|975.75|981.25|979.25|964.25|962.25|225
1747314000000|2025-05-15 13:00:00|978|976|973.5|971.5|984.25|981.75|970.25|967.75|88
1747317600000|2025-05-15 14:00:00|973.75|971.75|978|976|979.75|976.75|973|971|21
1747321200000|2025-05-15 15:00:00|977.75|975.75|977.5|975.5|978.75|976.75|977|975|80
1747324800000|2025-05-15 16:00:00|977.75|975.75|974.25|972.25|979.25|977.25|974|972|278
1747328400000|2025-05-15 17:00:00|974.75|972.75|973|971|977.25|975.25|972.75|970.75|13
1747332000000|2025-05-15 18:00:00|972.5|970.5|972.75|970.75|974|972|972|970|16
1747335600000|2025-05-15 19:00:00|973.25|971.25|973|971|975.25|972|972.5|969.75|26
1747339200000|2025-05-15 20:00:00|973.25|971.25|973|971|975.25|972.25|971.75|969.75|6
1747346400000|2025-05-15 22:00:00|973.5|968.5|976.25|971.25|976.75|973|972.5|968|0
1747350000000|2025-05-15 23:00:00|975.75|970.75|975.75|970.75|976.75|974.25|974|970.75|2
1747353600000|2025-05-16 00:00:00|974|972|973.5|971.5|976.75|973.5|973.25|970.75|0
1747357200000|2025-05-16 01:00:00|973.25|971.25|971.5|969.5|974.75|971.5|970|966.75|0
1747360800000|2025-05-16 02:00:00|971.25|969.25|968.5|966.5|972.25|969.25|968.5|965.25|4
1747364400000|2025-05-16 03:00:00|968.25|966.25|968.25|966.25|969.25|966.25|966.25|964.25|56
1747368000000|2025-05-16 04:00:00|968|966|968.5|966.5|970.25|967.75|967|965|95
1747371600000|2025-05-16 05:00:00|970.25|965.25|970.5|968.5|971.75|968.5|968|964.75|0
1747375200000|2025-05-16 06:00:00|971.75|966.75|968|966|972.25|969.25|967.75|964.75|5
1747378800000|2025-05-16 07:00:00|968.25|966.25|972|970|972|970|967.25|964.75|26
1747382400000|2025-05-16 08:00:00|972.25|970.25|968.25|966.25|973.75|971.25|967.75|965.75|16
1747386000000|2025-05-16 09:00:00|968|966|972.75|970.75|973.5|971.5|967.5|965.5|7
1747389600000|2025-05-16 10:00:00|973|971|973.75|971.75|976|974|971.25|969.25|5
1747393200000|2025-05-16 11:00:00|974|972|966.75|964.75|975.25|973.25|966.75|964.75|20
1747396800000|2025-05-16 12:00:00|966.5|964.5|972.5|970.5|976|974|966|964|76
1747400400000|2025-05-16 13:00:00|973|971|978|976|978.75|976.75|972.5|970.5|108
1747404000000|2025-05-16 14:00:00|978.5|976.5|970.75|968.75|980|978|970.25|968.25|179
1747407600000|2025-05-16 15:00:00|970.5|968.5|968|966|971.5|969.5|963.75|961.75|104
1747411200000|2025-05-16 16:00:00|968.25|966.25|968.75|966.75|972.25|970.25|966.25|964.25|107
1747414800000|2025-05-16 17:00:00|968.5|966.5|969|967|969.75|967.75|967.5|965.5|41
1747418400000|2025-05-16 18:00:00|969.25|967.25|969.25|967.25|970.25|968.25|968.5|966.5|576
1747422000000|2025-05-16 19:00:00|969.5|967.5|971.25|969.25|971.25|969.25|967.5|965.5|5
1747425600000|2025-05-16 20:00:00|971.5|969.5|975.25|973.25|975.5|973.5|971.5|969.5|4
1747605600000|2025-05-18 22:00:00|977.25|972.25|977|975|978.25|975.25|974.5|970.75|0
1747609200000|2025-05-18 23:00:00|977.25|975.25|979|977|980.25|977.25|977|974.25|18
1747612800000|2025-05-19 00:00:00|979.25|977.25|981|979|981.75|979.75|978.5|976.25|2
1747616400000|2025-05-19 01:00:00|980.75|978.75|977|975|981.75|979.75|975.75|973.75|15
1747620000000|2025-05-19 02:00:00|976.75|974.75|976|974|978.25|976.25|975.25|973.25|14
1747623600000|2025-05-19 03:00:00|976.25|974.25|974.75|972.75|977.25|975.25|974|972|11
1747627200000|2025-05-19 04:00:00|975.25|973.25|977|975|977.25|975.25|974.75|972.75|1
1747630800000|2025-05-19 05:00:00|977.25|975.25|980.75|978.75|981.5|979.5|977.25|975.25|4
1747634400000|2025-05-19 06:00:00|980.5|978.5|978.25|976.25|981.75|979.75|978.25|976.25|0
1747638000000|2025-05-19 07:00:00|978.5|976.5|981.5|979.5|983.25|981.25|978.25|976.25|41
1747641600000|2025-05-19 08:00:00|981.75|979.75|979.25|977.25|982.5|980.5|978.25|976.25|14
1747645200000|2025-05-19 09:00:00|979.5|977.5|980.25|978.25|980.75|978.75|978.25|976.25|30
1747648800000|2025-05-19 10:00:00|980|978|977.25|975.25|980.25|978.25|976.25|974.25|14
1747652400000|2025-05-19 11:00:00|977|975|977.25|975.25|978.75|976.75|976|974|23
1747656000000|2025-05-19 12:00:00|977|975|969.75|967.75|977|975|968.5|966.5|67
1747659600000|2025-05-19 13:00:00|969.5|967.5|972.25|970.25|974|972|968.25|966.25|130
1747663200000|2025-05-19 14:00:00|972.5|970.5|983.25|981.25|983.25|981.25|971|969|137
1747666800000|2025-05-19 15:00:00|983|981|985.5|983.5|986.75|984.75|981.5|979.5|104
1747670400000|2025-05-19 16:00:00|985.75|983.75|989.5|987.5|990.5|988.5|985.75|983.75|232
1747674000000|2025-05-19 17:00:00|989.75|987.75|983|981|990.75|988.75|983|981|54
1747677600000|2025-05-19 18:00:00|982.75|980.75|984.25|982.25|984.5|982.5|982.5|980.5|1
1747681200000|2025-05-19 19:00:00|984|982|988.75|986.75|988.75|986.75|983.75|981.75|7
1747684800000|2025-05-19 20:00:00|988.5|986.5|988|986|990|988|987.25|985.25|42
1747692000000|2025-05-19 22:00:00|989.5|984.5|989.25|984.25|990.25|986.5|988.5|984|0
1747695600000|2025-05-19 23:00:00|989.5|984.5|990.5|985.5|990.75|987|989|984.25|0
1747699200000|2025-05-20 00:00:00|990.75|985.75|988.75|986.75|990.75|987.75|988|984|0
1747702800000|2025-05-20 01:00:00|988.25|986.25|987.5|985.5|990.75|988.75|987.25|984.75|1
1747706400000|2025-05-20 02:00:00|987.75|985.75|988|986|989.5|987.5|985.5|983.5|2
1747710000000|2025-05-20 03:00:00|988.25|986.25|987.5|985.5|990.25|988.25|986.75|984.75|19
1747713600000|2025-05-20 04:00:00|987.25|985.25|986.25|984.25|987.25|985.25|984.75|982.75|1
1747717200000|2025-05-20 05:00:00|986.5|984.5|987.75|985.75|990.25|988|986|984|120
1747720800000|2025-05-20 06:00:00|987.25|985.25|987.75|982.75|990.5|988.5|984.75|981.5|6
1747724400000|2025-05-20 07:00:00|986.5|984.5|987.75|985.75|989.75|987.75|985.5|983.5|58
1747728000000|2025-05-20 08:00:00|987.5|985.5|989|987|989.5|987.5|986.75|984.75|63
1747731600000|2025-05-20 09:00:00|988.75|986.75|986.5|984.5|989.25|987.25|983.25|980.25|31
1747735200000|2025-05-20 10:00:00|986.75|984.75|992.5|990.5|992.5|990.5|985.75|983.75|48
1747738800000|2025-05-20 11:00:00|992.75|990.75|997.5|995.5|997.75|995.75|992.75|990.75|141
1747742400000|2025-05-20 12:00:00|997.75|995.75|1006.75|1004.75|1012.25|1010|997.25|995.25|322
1747746000000|2025-05-20 13:00:00|1006.5|1004.5|1011.75|1009.75|1012.75|1010.75|1005.5|1003.5|308
1747749600000|2025-05-20 14:00:00|1012|1010|1026.75|1024.75|1026.75|1024.75|1010|1008|569
1747753200000|2025-05-20 15:00:00|1026.5|1024.5|1028|1026|1028.5|1026.5|1016.5|1014.5|283
1747756800000|2025-05-20 16:00:00|1028.25|1026.25|1032|1030|1034.75|1032.75|1028.25|1026.25|447
1747760400000|2025-05-20 17:00:00|1031.75|1029.75|1032.5|1030.5|1035|1033|1029|1027|208
1747764000000|2025-05-20 18:00:00|1032|1030|1030.75|1028.75|1033.5|1031.5|1030|1026.75|31
1747767600000|2025-05-20 19:00:00|1030.5|1028.5|1032.25|1030.25|1035|1031.5|1028.5|1026.5|43
1747771200000|2025-05-20 20:00:00|1032.5|1030.5|1034.25|1032.25|1034.25|1032.25|1031.5|1029.5|32
1747778400000|2025-05-20 22:00:00|1034.5|1032.5|1041.75|1036.75|1041.75|1039.5|1034.5|1031.25|22
1747782000000|2025-05-20 23:00:00|1039|1037|1033.5|1031.5|1040.25|1037|1033.5|1031.25|3
1747785600000|2025-05-21 00:00:00|1033.25|1031.25|1037|1035|1038.25|1035.25|1032.25|1029.25|22
1747789200000|2025-05-21 01:00:00|1037.25|1035.25|1034.5|1032.5|1038.75|1036.75|1032|1030|10
1747792800000|2025-05-21 02:00:00|1034.75|1032.75|1021.75|1019.75|1036.25|1034.25|1020|1018|37
1747796400000|2025-05-21 03:00:00|1022|1020|1020.75|1018.75|1024.25|1022.25|1020|1018|90
1747800000000|2025-05-21 04:00:00|1021.25|1019.25|1022.5|1020.5|1025.25|1023.25|1019.75|1017.75|117
1747803600000|2025-05-21 05:00:00|1022.75|1020.75|1024.75|1022.75|1025.25|1023.25|1020|1018|47
1747807200000|2025-05-21 06:00:00|1025|1023|1020|1018|1026|1024|1019.75|1017.75|60
1747810800000|2025-05-21 07:00:00|1020.25|1018.25|1021.75|1019.75|1024.5|1022.5|1015.5|1013.5|27
1747814400000|2025-05-21 08:00:00|1022.25|1020.25|1020.75|1018.75|1027.25|1025.25|1018.5|1016.5|101
1747818000000|2025-05-21 09:00:00|1021|1019|1025.75|1023.75|1025.75|1023.75|1019.75|1017.75|61
1747821600000|2025-05-21 10:00:00|1026|1024|1028|1026|1029.75|1027.75|1025.5|1023.5|47
1747825200000|2025-05-21 11:00:00|1027.75|1025.75|1030.5|1028.5|1035|1033|1027.25|1025.25|140
1747828800000|2025-05-21 12:00:00|1030.25|1028.25|1038.25|1036.25|1039.5|1037.5|1030.25|1028.25|347
1747832400000|2025-05-21 13:00:00|1038.5|1036.5|1044.5|1042.5|1047.75|1045.75|1037|1035|761
1747836000000|2025-05-21 14:00:00|1044.75|1042.75|1055.5|1053.5|1055.75|1053.75|1042.5|1040.5|454
1747839600000|2025-05-21 15:00:00|1055.75|1053.75|1053|1051|1062.75|1060.75|1048.75|1046.75|749
1747843200000|2025-05-21 16:00:00|1052.75|1050.75|1058.25|1056.25|1060.75|1058.75|1052.25|1050.25|642
1747846800000|2025-05-21 17:00:00|1058.5|1056.5|1043.75|1041.75|1060|1058|1042.25|1040.25|240
1747850400000|2025-05-21 18:00:00|1044|1042|1046.25|1044.25|1046.75|1044.75|1042|1040|76
1747854000000|2025-05-21 19:00:00|1046.75|1044.75|1048.5|1046.5|1050.75|1048.75|1046.25|1044.25|81
1747857600000|2025-05-21 20:00:00|1048.25|1046.25|1044.25|1042.25|1049.75|1047.25|1043.75|1041.75|69
1747864800000|2025-05-21 22:00:00|1049.75|1044.75|1044.25|1042.25|1049.75|1044.75|1043.75|1041.25|5
1747868400000|2025-05-21 23:00:00|1044|1042|1046.75|1041.75|1047.25|1044.25|1044|1041.25|7
1747872000000|2025-05-22 00:00:00|1045|1043|1045|1043|1048.75|1046.25|1044|1041.25|6
1747875600000|2025-05-22 01:00:00|1045.5|1043.5|1051|1049|1051.75|1049.5|1044.75|1041.75|17
1747879200000|2025-05-22 02:00:00|1051.25|1049.25|1049|1047|1052.25|1050.25|1048.75|1046.75|41
1747882800000|2025-05-22 03:00:00|1049.25|1047.25|1044.75|1042.75|1049.25|1047.25|1044|1042|45
1747886400000|2025-05-22 04:00:00|1044.25|1042.25|1048|1046|1048.75|1046|1043.5|1041.5|31
1747890000000|2025-05-22 05:00:00|1047.75|1045.75|1050.25|1048.25|1050.25|1048.25|1045|1041.75|24
1747893600000|2025-05-22 06:00:00|1050.5|1048.5|1045.5|1043.5|1050.75|1048.75|1045.25|1043.25|71
1747897200000|2025-05-22 07:00:00|1045.75|1043.75|1048.5|1046.5|1052.5|1050.5|1045.75|1043.75|216
1747900800000|2025-05-22 08:00:00|1048.25|1046.25|1033|1031|1049.75|1047.75|1033|1031|216
1747904400000|2025-05-22 09:00:00|1032.75|1030.75|1030.5|1028.5|1033.25|1030.75|1026.5|1023.25|193
1747908000000|2025-05-22 10:00:00|1030.25|1028.25|1028.25|1026.25|1034.75|1032.75|1027.25|1025.25|177
1747911600000|2025-05-22 11:00:00|1028|1026|1042.5|1040.5|1042.75|1040.75|1025.25|1023.25|90
1747915200000|2025-05-22 12:00:00|1042.75|1040.75|1043|1041|1046.25|1042.25|1034.75|1032.75|657
1747918800000|2025-05-22 13:00:00|1043.25|1041.25|1023.75|1021.75|1046.25|1044.25|1023.75|1021.75|976
1747922400000|2025-05-22 14:00:00|1024|1022|1026|1024|1031.25|1029|1019.75|1017.75|712
1747926000000|2025-05-22 15:00:00|1026.25|1024.25|1036.5|1034.5|1037.75|1035.75|1026.25|1024.25|842
1747929600000|2025-05-22 16:00:00|1036.75|1034.75|1035.75|1033.75|1037.75|1035.75|1033|1031|767
1747933200000|2025-05-22 17:00:00|1036|1034|1031|1029|1037.25|1035.25|1029.5|1027.5|227
1747936800000|2025-05-22 18:00:00|1030.75|1028.75|1029.5|1027.5|1031.25|1029.25|1029.25|1027.25|49
1747940400000|2025-05-22 19:00:00|1029.75|1027.75|1023|1021|1030.5|1028.5|1023|1021|81
1747944000000|2025-05-22 20:00:00|1023.5|1021.5|1026.75|1024.75|1028|1026|1023|1021|101
1747951200000|2025-05-22 22:00:00|1026.5|1024.5|1028.5|1026.5|1029.75|1027.25|1026.5|1024.25|29
1747954800000|2025-05-22 23:00:00|1028.75|1026.75|1027.25|1025.25|1029.25|1026.75|1026|1024|21
1747958400000|2025-05-23 00:00:00|1027.75|1025.75|1028.25|1026.25|1028.75|1026.75|1027|1025|9
1747962000000|2025-05-23 01:00:00|1028.5|1026.5|1030|1028|1032.5|1030.5|1028|1026|29
1747965600000|2025-05-23 02:00:00|1030.25|1028.25|1028.25|1026.25|1030.5|1028.5|1026.5|1024.5|20
1747969200000|2025-05-23 03:00:00|1028.5|1026.5|1028.25|1026.25|1032.25|1030.25|1028|1026|22
1747972800000|2025-05-23 04:00:00|1028|1026|1028.5|1026.5|1029.75|1027.75|1027.5|1025.5|10
1747976400000|2025-05-23 05:00:00|1028.75|1026.75|1032.75|1030.75|1033.25|1031.25|1028.25|1026.25|24
1747980000000|2025-05-23 06:00:00|1033|1031|1036.5|1034.5|1036.5|1034.5|1031.25|1029.25|63
1747983600000|2025-05-23 07:00:00|1036.25|1034.25|1032.5|1030.5|1037|1035|1031.25|1029.25|139
1747987200000|2025-05-23 08:00:00|1032.75|1030.75|1026.75|1024.75|1033|1031|1026.25|1024.25|148
1747990800000|2025-05-23 09:00:00|1027|1025|1033|1031|1034|1032|1027|1025|199
1747994400000|2025-05-23 10:00:00|1032.75|1030.75|1027.25|1025.25|1033|1031|1027.25|1025.25|119
1747998000000|2025-05-23 11:00:00|1026.75|1024.75|1019|1017|1027.5|1025.5|1016.25|1014.25|306
1748001600000|2025-05-23 12:00:00|1018.5|1016.5|1008|1006|1018.75|1016.75|1003.75|1001.75|911
1748005200000|2025-05-23 13:00:00|1008.25|1006.25|1007.25|1005.25|1009.25|1007.25|1003.5|1001.5|806
1748008800000|2025-05-23 14:00:00|1006.75|1004.75|1012.25|1010.25|1013.25|1011.25|1005|1003|920
1748012400000|2025-05-23 15:00:00|1012|1010|1017|1015|1018.25|1016.25|1008.25|1006.25|733
1748016000000|2025-05-23 16:00:00|1016.75|1014.75|1014.5|1012.5|1017.75|1015.75|1011.5|1009.5|734
1748019600000|2025-05-23 17:00:00|1014.75|1012.75|1013.75|1011.75|1017.5|1015.5|1013.25|1011.25|323
1748023200000|2025-05-23 18:00:00|1014|1012|1011.25|1009.25|1014.5|1012.5|1010.75|1007.25|84
1748026800000|2025-05-23 19:00:00|1011|1009|1009.5|1007.5|1014|1012|1009.5|1007.5|134
1748030400000|2025-05-23 20:00:00|1010.25|1008.25|1006.5|1006.5|1010.5|1008.5|1006.5|1004.75|46
1748210400000|2025-05-25 22:00:00|1007|1007|1012.25|1010.25|1013.25|1011.25|1005.25|1002.75|23
1748214000000|2025-05-25 23:00:00|1012.5|1010.5|1007.75|1005.75|1013.25|1010.5|1007.75|1005.25|2
1748217600000|2025-05-26 00:00:00|1007.5|1005.5|1015|1013|1016.25|1013.25|1007.5|1004.75|21
1748221200000|2025-05-26 01:00:00|1014.75|1012.75|1014.5|1012.5|1017.25|1014|1011.75|1008.75|26
1748224800000|2025-05-26 02:00:00|1014.25|1012.25|1013|1011|1016|1014|1013|1010.25|24
1748228400000|2025-05-26 03:00:00|1014.75|1009.75|1012.5|1010.5|1015.25|1012|1012|1008.75|0
1748232000000|2025-05-26 04:00:00|1012.75|1010.75|1014.75|1012.75|1015.25|1013.25|1012.25|1010.25|21
1748235600000|2025-05-26 05:00:00|1014.25|1012.25|1014.75|1009.75|1015|1013|1013|1009.75|19
1748239200000|2025-05-26 06:00:00|1013|1011|1011.25|1009.25|1014.25|1012.25|1011.25|1009.25|25
1748242800000|2025-05-26 07:00:00|1010.5|1008.5|1006.75|1001.75|1010.75|1008.75|1001.5|999.25|190
1748246400000|2025-05-26 08:00:00|1005.5|1003.5|1003|1001|1006.25|1004.25|1001.25|999.25|80
1748250000000|2025-05-26 09:00:00|1003.25|1001.25|1000|998|1005.5|1003.5|998.5|996.25|137
1748253600000|2025-05-26 10:00:00|1000.25|998.25|999.5|997.5|1000.75|998.75|996.75|994.75|41
1748257200000|2025-05-26 11:00:00|999.75|997.75|999.75|997.75|1000|998|996.5|994.5|186
1748260800000|2025-05-26 12:00:00|999.5|997.5|1000.25|998.25|1002|1000|996.5|994.5|107
1748264400000|2025-05-26 13:00:00|1000.5|998.5|999|997|1003.5|1001.5|997.75|995.75|256
1748268000000|2025-05-26 14:00:00|998.75|996.75|997.5|995.5|1001.75|998|995.25|993.25|87
1748271600000|2025-05-26 15:00:00|997.25|995.25|998.75|996.75|999.75|997.5|995.75|993.75|91
1748275200000|2025-05-26 16:00:00|999.25|997.25|997.75|995.75|999.75|997.75|997.5|994.75|61
1748278800000|2025-05-26 17:00:00|997.5|995.5|999|997|999.5|997.5|997.5|995.5|35
1748282400000|2025-05-26 18:00:00|998.25|996.25|997|997|1000.25|997|997|994.75|21
1748296800000|2025-05-26 22:00:00|999.75|997.75|998.5|996.5|1000.75|998.75|998.25|996.25|5
1748300400000|2025-05-26 23:00:00|1000.25|995.25|998.75|996.75|1000.25|997.25|998|994.75|1
1748304000000|2025-05-27 00:00:00|998|996|1000.5|998.5|1000.75|998.75|995.5|993.5|31
1748307600000|2025-05-27 01:00:00|1000.25|998.25|994|992|1000.25|998.25|991.5|988.25|51
1748311200000|2025-05-27 02:00:00|993.5|991.5|994.25|992.25|996.75|993.75|993.25|990.25|18
1748314800000|2025-05-27 03:00:00|994.5|992.5|995.75|993.75|996.75|994.25|994.5|991.75|32
1748318400000|2025-05-27 04:00:00|995.5|993.5|994.5|992.5|996.5|994.5|994.25|992.25|24
1748322000000|2025-05-27 05:00:00|994.75|992.75|992.75|990.75|995|993|988.75|986.75|61
1748325600000|2025-05-27 06:00:00|993|991|988|986|994.25|992.25|988|986|126
1748329200000|2025-05-27 07:00:00|988.75|986.75|988.25|986.25|991.25|989.25|985.5|983.25|410
1748332800000|2025-05-27 08:00:00|988.5|986.5|991|989|991.25|989.25|987.5|985.5|278
1748336400000|2025-05-27 09:00:00|991.25|989.25|991|989|994.25|992.25|986.75|984.75|369
1748340000000|2025-05-27 10:00:00|990.75|988.75|985.25|983.25|991|989|983.5|981.5|265
1748343600000|2025-05-27 11:00:00|986|984|983.25|981.25|988.75|986.75|982.75|980.75|459
1748347200000|2025-05-27 12:00:00|983|981|994.25|992.25|996.5|994.5|981.25|979.25|1830
1748350800000|2025-05-27 13:00:00|994.5|992.5|991.5|989.5|996.25|994|989.75|987.75|809
1748354400000|2025-05-27 14:00:00|991.75|989.75|992.5|990.5|994.75|992.75|986.5|984.5|598
1748358000000|2025-05-27 15:00:00|992.25|990.25|988|986|996.75|994.75|986.75|984.75|492
1748361600000|2025-05-27 16:00:00|988.25|986.25|986.5|984.5|988.25|986.25|985|983|692
1748365200000|2025-05-27 17:00:00|986.25|984.25|985|983|988.25|986.25|982.75|980.75|399
1748368800000|2025-05-27 18:00:00|985.25|983.25|986.25|984.25|989|987|983.75|981.75|195
1748372400000|2025-05-27 19:00:00|986.5|984.5|985.5|983.5|986.75|984.75|984.5|982.5|88
1748376000000|2025-05-27 20:00:00|987.25|982.25|984.75|982.75|987.25|984.25|983.75|981.75|16
1748383200000|2025-05-27 22:00:00|984.75|982.75|985.5|983.5|986.75|984.25|983.75|981.75|26
1748386800000|2025-05-27 23:00:00|985.25|983.25|985.25|983.25|985.75|983.75|985|983|8
1748390400000|2025-05-28 00:00:00|985|983|987.25|985.25|987.75|985.75|985|983|24
1748394000000|2025-05-28 01:00:00|987.5|985.5|985|983|987.5|985.5|983.75|981.75|45
1748397600000|2025-05-28 02:00:00|984.75|982.75|985.25|983.25|986.5|984.5|984.5|982.5|16
1748401200000|2025-05-28 03:00:00|985|983|983|981|986|984|982.25|980.25|37
1748404800000|2025-05-28 04:00:00|983.25|981.25|984|982|984.25|982.25|981.75|979.75|32
1748408400000|2025-05-28 05:00:00|984.25|982.25|984.5|982.5|985.25|983.25|984|982|22
1748412000000|2025-05-28 06:00:00|984.25|982.25|983|981|985|983|982.25|980.25|63
1748415600000|2025-05-28 07:00:00|983.25|981.25|990.75|988.75|993.25|991.25|983.25|981.25|396
1748419200000|2025-05-28 08:00:00|990.5|988.5|989|987|992.5|990.5|988|986|301
1748422800000|2025-05-28 09:00:00|989.25|987.25|990.25|988.25|991.75|989.75|986.25|984.25|276
1748426400000|2025-05-28 10:00:00|989.75|987.75|986|984|990|988|984.75|982.75|156
1748430000000|2025-05-28 11:00:00|986.25|984.25|979.75|977.75|986.25|984.25|978.25|976.25|380
1748433600000|2025-05-28 12:00:00|979.5|977.5|981.5|979.5|982.75|980.75|979|977|463
1748437200000|2025-05-28 13:00:00|981.75|979.75|978.5|976.5|982.75|980.75|970.5|968.5|909
1748440800000|2025-05-28 14:00:00|979|977|972.5|970.5|981.5|979.5|970.25|968.25|657
1748444400000|2025-05-28 15:00:00|972.75|970.75|971.75|969.75|976.25|974.25|970.25|968.25|453
1748448000000|2025-05-28 16:00:00|972|970|968.75|966.75|974.25|972.25|967|965|707
1748451600000|2025-05-28 17:00:00|968.5|966.5|970.5|968.5|974|972|968|966|335
1748455200000|2025-05-28 18:00:00|970.75|968.75|973.5|971.5|974.5|972.5|970.75|968.75|162
1748458800000|2025-05-28 19:00:00|973.25|971.25|972.5|970.5|973.75|971.75|972|970|112
1748462400000|2025-05-28 20:00:00|972.25|970.25|969.25|967.25|972.75|970.75|969.25|967.25|130
1748469600000|2025-05-28 22:00:00|971.25|966.25|969.5|967.5|971.25|967.75|967|965|31
1748473200000|2025-05-28 23:00:00|969.25|967.25|969.5|967.5|969.75|967.75|964.75|962.75|91
1748476800000|2025-05-29 00:00:00|969.25|967.25|970.75|968.75|973|971|967.25|965.25|72
1748480400000|2025-05-29 01:00:00|970.5|968.5|977.5|975.5|978.5|976.5|968|966|132
1748484000000|2025-05-29 02:00:00|977.75|975.75|977|975|978.5|976.5|974.75|972.75|52
1748487600000|2025-05-29 03:00:00|976.75|974.75|978.5|976.5|979.25|977.25|976.25|974.25|33
1748491200000|2025-05-29 04:00:00|978.25|976.25|979.5|977.5|980.75|978.75|978|976|36
1748494800000|2025-05-29 05:00:00|979.25|977.25|978.5|976.5|980.25|978.25|976.75|974.75|42
1748498400000|2025-05-29 06:00:00|978.75|976.75|975|973|979|977|974.75|972.75|77
1748502000000|2025-05-29 07:00:00|975.25|973.25|978|976|979.25|977.25|974.25|972.25|222
1748505600000|2025-05-29 08:00:00|978.25|976.25|978|976|979|977|974.5|972.5|180
1748509200000|2025-05-29 09:00:00|978.25|976.25|978.75|976.75|980|978|977.5|975.5|140
1748512800000|2025-05-29 10:00:00|979|977|976.5|974.5|980.75|978.75|976.5|974.5|110
1748516400000|2025-05-29 11:00:00|976.75|974.75|979.75|977.75|980.75|978.75|975.75|973.75|99
1748520000000|2025-05-29 12:00:00|980|978|984.25|982.25|987.5|985.5|977|972|467
1748523600000|2025-05-29 13:00:00|984|982|975.75|973.75|984|982|974.75|972.75|360
1748527200000|2025-05-29 14:00:00|976|974|980.5|978.5|981|979|974.25|972.25|256
1748530800000|2025-05-29 15:00:00|981|979|979.25|977.25|983.25|981.25|979|977|204
1748534400000|2025-05-29 16:00:00|979.5|977.5|979.75|977.75|983.5|981.5|978.75|976.75|320
1748538000000|2025-05-29 17:00:00|979.5|977.5|979.25|977.25|982.5|980.5|979|977|167
1748541600000|2025-05-29 18:00:00|979.5|977.5|981|979|981.5|979.5|978.75|976.75|55
1748545200000|2025-05-29 19:00:00|981.25|979.25|981.75|979.75|982|980|980.25|978.25|38
1748548800000|2025-05-29 20:00:00|981.5|979.5|981|979|982.25|980.25|981|979|40
1748556000000|2025-05-29 22:00:00|981.75|979.75|981.5|976.5|981.75|979.75|979.75|976.5|11
1748559600000|2025-05-29 23:00:00|981.75|976.75|979.25|977.25|981.75|978|979.25|976.75|0
1748563200000|2025-05-30 00:00:00|979|977|978.5|976.5|980.25|978.25|977.5|975.5|17
1748566800000|2025-05-30 01:00:00|979|977|975|973|979|977|975|973|21
1748570400000|2025-05-30 02:00:00|975.25|973.25|974|972|975.75|973.75|972.5|970.5|35
1748574000000|2025-05-30 03:00:00|974.25|972.25|973.75|971.75|976.5|974.5|973.5|971.5|21
1748577600000|2025-05-30 04:00:00|973|971|973.25|971.25|974.25|972.25|971.25|969.25|41
1748581200000|2025-05-30 05:00:00|973.5|971.5|975.25|973.25|976|974|972.25|970.25|26
1748584800000|2025-05-30 06:00:00|975.5|973.5|973.75|971.75|975.5|973.5|972.25|970.25|62
1748588400000|2025-05-30 07:00:00|974|972|974.75|972.75|974.75|972.75|970.75|968.75|113
1748592000000|2025-05-30 08:00:00|975.25|973.25|975.5|973.5|978.5|976.5|974|972|176
1748595600000|2025-05-30 09:00:00|975|973|973.5|971.5|976.25|974.25|973|971|38
1748599200000|2025-05-30 10:00:00|973.25|971.25|973|971|975.25|973.25|972.5|970.5|56
1748602800000|2025-05-30 11:00:00|973.25|971.25|972.75|970.75|975.25|973.25|971.5|969.5|102
1748606400000|2025-05-30 12:00:00|973.25|971.25|970.75|968.75|973.75|971.75|968|966|317
1748610000000|2025-05-30 13:00:00|970.5|968.5|966|964|970.75|968.75|965.5|963.5|368
1748613600000|2025-05-30 14:00:00|966.25|964.25|967.75|965.75|968.75|966.75|962.75|960.75|453
1748617200000|2025-05-30 15:00:00|968|966|972.5|970.5|973.5|971.5|966.75|964.75|283
1748620800000|2025-05-30 16:00:00|972.25|970.25|969.75|967.75|973.25|971.25|965.5|963.5|434
1748624400000|2025-05-30 17:00:00|969.5|967.5|971.75|969.75|973|971|969.5|967.5|142
1748628000000|2025-05-30 18:00:00|972.25|970.25|972.25|970.25|972.75|970.75|971.75|969.75|25
1748631600000|2025-05-30 19:00:00|972.5|970.5|976.5|974.5|977.5|975.5|972|970|208
1748635200000|2025-05-30 20:00:00|976.75|974.75|977.5|975.5|977.75|975.75|975.5|973.5|80
1748815200000|2025-06-01 22:00:00|975|975|981.5|979.5|981.75|979.75|975|973.75|59
1748818800000|2025-06-01 23:00:00|981.25|979.25|980.25|978.25|981.25|979.25|980|978|16
1748822400000|2025-06-02 00:00:00|980|978|976|974|981.25|979.25|974|972|77
1748826000000|2025-06-02 01:00:00|976.25|974.25|970.5|968.5|979|977|969|967|131
1748829600000|2025-06-02 02:00:00|971|969|972|970|973.75|971.75|970.75|968.75|53
1748833200000|2025-06-02 03:00:00|972.25|970.25|971.25|969.25|972.75|970.75|970|968|9
1748836800000|2025-06-02 04:00:00|971.5|969.5|974.5|972.5|975|973|971.5|969.5|3
1748840400000|2025-06-02 05:00:00|974.75|972.75|976.25|974.25|977.25|975.25|974.5|972.5|14
1748844000000|2025-06-02 06:00:00|976.5|974.5|974.75|972.75|977|975|972.5|970.5|44
1748847600000|2025-06-02 07:00:00|975|973|979|977|980.25|978.25|974.75|972.75|140
1748851200000|2025-06-02 08:00:00|979.25|977.25|979.5|977.5|980.5|978.5|976.5|974.5|86
1748854800000|2025-06-02 09:00:00|979.25|977.25|981.5|979.5|983.75|981.75|978.5|976.5|189
1748858400000|2025-06-02 10:00:00|981.25|979.25|981.5|979.5|982|980|979.5|977.5|63
1748862000000|2025-06-02 11:00:00|981.25|979.25|987|985|987.75|985.75|980.5|978.5|202
1748865600000|2025-06-02 12:00:00|987.25|985.25|994.75|992.75|996.25|994.25|986.5|984.5|515
1748869200000|2025-06-02 13:00:00|995|993|995.5|993.5|1001.5|999.5|990|988|551
1748872800000|2025-06-02 14:00:00|996|994|998.5|996.5|1000.5|998.5|984.75|982.75|406
1748876400000|2025-06-02 15:00:00|998|996|1000.25|998.25|1001.75|999.75|996.5|994.5|347
1748880000000|2025-06-02 16:00:00|1000|998|995.5|993.5|1000|998|991|989|635
1748883600000|2025-06-02 17:00:00|995.75|993.75|996.5|994.5|997.25|995.25|995|993|150
1748887200000|2025-06-02 18:00:00|996.25|994.25|996.75|994.75|998|996|995.75|993.75|68
1748890800000|2025-06-02 19:00:00|997|995|999|997|999.25|997.25|996.5|994.5|62
1748894400000|2025-06-02 20:00:00|998.75|996.75|999|997|999.75|997.75|998.5|996.5|49
1748901600000|2025-06-02 22:00:00|999.25|997.25|999.25|997.25|999.75|997.75|998|996|9
1748905200000|2025-06-02 23:00:00|999.5|997.5|1000.75|998.75|1001|999|998|996|29
1748908800000|2025-06-03 00:00:00|1001|999|998.25|996.25|1001.25|999.25|997.5|995.5|10
1748912400000|2025-06-03 01:00:00|998|996|998.75|996.75|1000|998|994.75|992.75|44
1748916000000|2025-06-03 02:00:00|999|997|997|995|999.25|997.25|996.5|994.5|37
1748919600000|2025-06-03 03:00:00|996.75|994.75|994.25|992.25|997.5|995.5|994.25|992.25|22
1748923200000|2025-06-03 04:00:00|994.75|992.75|995.25|993.25|996|994|994|992|35
1748926800000|2025-06-03 05:00:00|995.5|993.5|999|997|999.75|997.75|994.75|992.75|55
1748930400000|2025-06-03 06:00:00|999.25|997.25|1000.75|998.75|1000.75|998.75|996|994|94
1748934000000|2025-06-03 07:00:00|1000.25|998.25|997.25|995.25|1001.75|999.75|995.25|993.25|129
1748937600000|2025-06-03 08:00:00|997|995|998|996|999.25|997.25|995.75|993.75|77
1748941200000|2025-06-03 09:00:00|997.75|995.75|1000.75|998.75|1002.75|1000.75|997.75|995.75|205
1748944800000|2025-06-03 10:00:00|1000.5|998.5|1006|1004|1009.25|1007.25|1000.5|998.5|218
1748948400000|2025-06-03 11:00:00|1006.25|1004.25|1005.75|1003.75|1007.25|1005.25|1003.25|1001.25|154
1748952000000|2025-06-03 12:00:00|1005.5|1003.5|1012.75|1010.75|1013.25|1011.25|1002.75|1000.75|466
1748955600000|2025-06-03 13:00:00|1012.5|1010.5|1014|1012|1022.5|1020.5|1012|1010|699
1748959200000|2025-06-03 14:00:00|1014.25|1012.25|1019.25|1017.25|1020.75|1018.75|1012|1010|499
1748962800000|2025-06-03 15:00:00|1019.5|1017.5|1025|1023|1025.75|1023.75|1017.5|1015.5|348
1748966400000|2025-06-03 16:00:00|1024.75|1022.75|1025.25|1023.25|1027.25|1025.25|1023.5|1021.5|491
1748970000000|2025-06-03 17:00:00|1025|1023|1023.75|1021.75|1025.25|1023.25|1021|1019|270
1748973600000|2025-06-03 18:00:00|1024.25|1022.25|1024|1022|1025.75|1023.75|1023|1021|106
1748977200000|2025-06-03 19:00:00|1023.5|1021.5|1025|1023|1025.25|1023.25|1023|1021|64
1748980800000|2025-06-03 20:00:00|1025.25|1023.25|1025|1023|1026.5|1024.5|1025|1023|52
1748988000000|2025-06-03 22:00:00|1027.5|1022.5|1026.5|1024.5|1028.25|1025.25|1026.25|1022.25|4
1748991600000|2025-06-03 23:00:00|1025.75|1023.75|1027.75|1022.75|1027.75|1024.75|1025.25|1022.75|18
1748995200000|2025-06-04 00:00:00|1026|1024|1023.5|1021.5|1026|1024|1022|1020|43
1748998800000|2025-06-04 01:00:00|1023.25|1021.25|1026|1024|1027.5|1025.5|1022.25|1020.25|63
1749002400000|2025-06-04 02:00:00|1025.75|1023.75|1021.5|1019.5|1026.25|1024.25|1021.25|1019.25|97
1749006000000|2025-06-04 03:00:00|1021.25|1019.25|1021|1019|1021.75|1019.75|1018.5|1016.5|94
1749009600000|2025-06-04 04:00:00|1020.75|1018.75|1019|1017|1022.5|1020.5|1018.75|1016.75|40
1749013200000|2025-06-04 05:00:00|1019.25|1017.25|1016.75|1014.75|1021.25|1019.25|1016.25|1014.25|47
1749016800000|2025-06-04 06:00:00|1016.25|1014.25|1020.25|1018.25|1020.25|1018.25|1016.25|1014.25|53
1749020400000|2025-06-04 07:00:00|1020|1018|1018|1016|1024|1022|1017.75|1015.75|85
1749024000000|2025-06-04 08:00:00|1018.5|1016.5|1025.5|1023.5|1026.5|1024.5|1018.5|1016.5|115
1749027600000|2025-06-04 09:00:00|1025.25|1023.25|1014.5|1012.5|1025.25|1023.25|1014|1012|226
1749031200000|2025-06-04 10:00:00|1013.5|1011.5|1018|1016|1018|1016|1012.75|1010.75|89
1749034800000|2025-06-04 11:00:00|1020.25|1018.25|1020.5|1018.5|1023|1021|1015.75|1013.75|184
1749038400000|2025-06-04 12:00:00|1020.75|1018.75|1007.25|1005.25|1023.75|1021.75|1006.5|1004.5|396
1749042000000|2025-06-04 13:00:00|1007.5|1005.5|1009.5|1007.5|1012|1010|1007|1005|305
1749045600000|2025-06-04 14:00:00|1009.75|1007.75|1010.5|1008.5|1012.25|1010.25|1006.5|1004.5|320
1749049200000|2025-06-04 15:00:00|1010.25|1008.25|1005.5|1003.5|1011|1009|1002.25|1000.25|345
1749052800000|2025-06-04 16:00:00|1005|1003|1010|1008|1010|1008|1004.25|1002.25|372
1749056400000|2025-06-04 17:00:00|1010.25|1008.25|1009|1007|1010.75|1008.75|1007.75|1005.75|172
1749060000000|2025-06-04 18:00:00|1008.75|1006.75|1009.75|1007.75|1009.75|1007.75|1008.25|1006.25|53
1749063600000|2025-06-04 19:00:00|1010|1008|1009.25|1007.25|1010.75|1008.75|1009|1007|43
1749067200000|2025-06-04 20:00:00|1009|1007|1005|1003|1009|1007|1005|1003|89
1749074400000|2025-06-04 22:00:00|1005.75|1003.75|1005.25|1003.25|1006.75|1004.75|1004.75|1002.75|12
1749078000000|2025-06-04 23:00:00|1005.75|1003.75|1006.75|1004.75|1007|1005|1005.5|1003.5|6
1749081600000|2025-06-05 00:00:00|1006.5|1004.5|1008|1006|1008.25|1006.25|1005.75|1003.75|17
1749085200000|2025-06-05 01:00:00|1007.75|1005.75|1009.25|1007.25|1009.5|1007.5|1007|1005|20
1749088800000|2025-06-05 02:00:00|1009.75|1007.75|1007.5|1005.5|1009.75|1007.75|1007|1005|12
1749092400000|2025-06-05 03:00:00|1007.25|1005.25|1006.75|1004.75|1009|1007|1006.5|1004.5|41
1749096000000|2025-06-05 04:00:00|1006.5|1004.5|1007|1005|1007.5|1005.5|1006.25|1004.25|2
1749099600000|2025-06-05 05:00:00|1006.75|1004.75|1006|1004|1007.25|1005.25|1004.25|1002.25|42
1749103200000|2025-06-05 06:00:00|1005.75|1003.75|1007.5|1005.5|1007.5|1005.5|1004.5|1002.5|40
1749106800000|2025-06-05 07:00:00|1007.75|1005.75|1018.5|1016.5|1019.5|1017.5|1007.5|1005.5|236
1749110400000|2025-06-05 08:00:00|1018.75|1016.75|1030.5|1028.5|1030.75|1028.75|1017|1015|200
1749114000000|2025-06-05 09:00:00|1030.75|1028.75|1030|1028|1036.5|1034.5|1025.25|1023.25|405
1749117600000|2025-06-05 10:00:00|1030.25|1028.25|1033|1031|1033|1031|1024|1022|179
1749121200000|2025-06-05 11:00:00|1033.5|1031.5|1029.5|1027.5|1034|1032|1025.5|1023.5|244
1749124800000|2025-06-05 12:00:00|1029.25|1027.25|1029.5|1027.5|1035.5|1033.5|1026.75|1023.75|384
1749128400000|2025-06-05 13:00:00|1029.75|1027.75|1025.5|1023.5|1032.25|1029.75|1023|1021|512
1749132000000|2025-06-05 14:00:00|1026|1024|1017.5|1015.5|1026|1024|1011.75|1009.75|652
1749135600000|2025-06-05 15:00:00|1018.25|1016.25|1010.5|1008.5|1019|1017|1008.5|1006.5|576
1749139200000|2025-06-05 16:00:00|1010|1008|1010.75|1008.75|1015|1013|1008.5|1006.5|483
1749142800000|2025-06-05 17:00:00|1010.25|1008.25|1010.5|1008.5|1013|1011|1009.5|1007.5|199
1749146400000|2025-06-05 18:00:00|1010.25|1008.25|1010.25|1008.25|1011.75|1009.75|1009|1007|67
1749150000000|2025-06-05 19:00:00|1009.75|1007.75|1014|1012|1014.25|1012.25|1009.75|1007.75|131
1749153600000|2025-06-05 20:00:00|1013|1011|1013.75|1011.75|1014.75|1012.75|1012.25|1010.25|53
1749160800000|2025-06-05 22:00:00|1013.5|1008.5|1013.25|1011.25|1014|1012|1010.25|1008.25|14
1749164400000|2025-06-05 23:00:00|1013.5|1011.5|1013|1011|1013.5|1011.5|1011.75|1009.75|18
1749168000000|2025-06-06 00:00:00|1013.25|1011.25|1013.75|1011.75|1014.75|1012.75|1012.75|1010.75|6
1749171600000|2025-06-06 01:00:00|1014|1012|1018.25|1016.25|1020|1018|1013|1011|64
1749175200000|2025-06-06 02:00:00|1018.5|1016.5|1023|1021|1024.5|1022.5|1017|1015|85
1749178800000|2025-06-06 03:00:00|1023.25|1021.25|1022.5|1020.5|1023.75|1021.75|1021|1019|33
1749182400000|2025-06-06 04:00:00|1022.25|1020.25|1026|1024|1026.5|1024.5|1021.5|1019.5|20
1749186000000|2025-06-06 05:00:00|1025.75|1023.75|1023.5|1021.5|1026.75|1024.75|1020.5|1018.5|52
1749189600000|2025-06-06 06:00:00|1023.75|1021.75|1034|1032|1034.5|1032.5|1023|1021|259
1749193200000|2025-06-06 07:00:00|1034.25|1032.25|1026|1024|1034.5|1032.5|1021.75|1019.75|205
1749196800000|2025-06-06 08:00:00|1026.25|1024.25|1030.5|1028.5|1031.25|1029.25|1024.75|1022.75|131
1749200400000|2025-06-06 09:00:00|1031|1029|1032.25|1030.25|1033|1031|1028.75|1026.75|92
1749204000000|2025-06-06 10:00:00|1032.5|1030.5|1034.5|1032.5|1034.5|1032.5|1030.5|1028.5|120
1749207600000|2025-06-06 11:00:00|1034.25|1032.25|1033.5|1031.5|1036.25|1034.25|1030|1028|215
1749211200000|2025-06-06 12:00:00|1033.25|1031.25|1045.5|1043.5|1049|1047|1026.25|1024.25|723
1749214800000|2025-06-06 13:00:00|1045.25|1043.25|1057.25|1055.25|1058.75|1056.75|1042.75|1040.75|945
1749218400000|2025-06-06 14:00:00|1057|1055|1055.5|1053.5|1060.75|1058.75|1044.25|1042.25|689
1749222000000|2025-06-06 15:00:00|1055.75|1053.75|1065|1063|1065.75|1063.75|1050|1048|641
1749225600000|2025-06-06 16:00:00|1064.75|1062.75|1065.25|1063.25|1066.75|1064.75|1061.75|1059.75|694
1749229200000|2025-06-06 17:00:00|1065.5|1063.5|1064.5|1062.5|1067.75|1065.75|1064|1062|288
1749232800000|2025-06-06 18:00:00|1064.25|1062.25|1064.75|1062.75|1065.5|1063.5|1062.5|1060.5|95
1749236400000|2025-06-06 19:00:00|1065.25|1063.25|1063.5|1061.5|1065.5|1063.5|1063.25|1061.25|179
1749240000000|2025-06-06 20:00:00|1063.25|1061.25|1065.5|1063.5|1066.75|1064.75|1062.75|1060.75|139
1749420000000|2025-06-08 22:00:00|1063|1063|1062.75|1060.75|1070|1067.75|1060.5|1058.5|130
1749423600000|2025-06-08 23:00:00|1062.5|1060.5|1065|1063|1065.75|1063.75|1061.75|1059.75|17
1749427200000|2025-06-09 00:00:00|1065.25|1063.25|1061.75|1059.75|1065.5|1063.5|1060.25|1058.25|103
1749430800000|2025-06-09 01:00:00|1061.5|1059.5|1061.75|1059.75|1065|1063|1060.5|1058.5|26
1749434400000|2025-06-09 02:00:00|1061.25|1059.25|1066|1064|1067.25|1065.25|1060.75|1058.75|137
1749438000000|2025-06-09 03:00:00|1065.5|1063.5|1062.5|1060.5|1067.25|1065.25|1060.75|1058.75|102
1749441600000|2025-06-09 04:00:00|1062.75|1060.75|1064|1062|1064.75|1062.75|1062.25|1060.25|36
1749445200000|2025-06-09 05:00:00|1064.25|1062.25|1068.75|1066.75|1070|1068|1063.75|1061.75|99
1749448800000|2025-06-09 06:00:00|1069|1067|1083.5|1081.5|1084|1082|1067.75|1065.75|382
1749452400000|2025-06-09 07:00:00|1083.75|1081.75|1090.5|1088.5|1095.75|1093.75|1083|1081|627
1749456000000|2025-06-09 08:00:00|1090.75|1088.75|1099|1097|1109.75|1107.75|1090.75|1088.75|661
1749459600000|2025-06-09 09:00:00|1099.5|1097.5|1096.75|1094.75|1102.5|1100.5|1095.75|1093.75|259
1749463200000|2025-06-09 10:00:00|1096.5|1094.5|1095.75|1093.75|1099.5|1097.5|1092.5|1090.5|162
1749466800000|2025-06-09 11:00:00|1096|1094|1092.25|1090.25|1099.75|1097.75|1089.5|1087.5|289
1749470400000|2025-06-09 12:00:00|1092.5|1090.5|1084.75|1082.75|1096.25|1094.25|1082.5|1080.5|466
1749474000000|2025-06-09 13:00:00|1084.5|1082.5|1096.5|1094.5|1098.25|1096.25|1082.5|1080.5|587
1749477600000|2025-06-09 14:00:00|1096.25|1094.25|1099.5|1097.5|1099.75|1097.75|1092.5|1090.5|353
1749481200000|2025-06-09 15:00:00|1099|1097|1099|1097|1104.75|1102.75|1098.5|1096.5|380
1749484800000|2025-06-09 16:00:00|1098.75|1096.75|1095.5|1093.5|1100|1098|1091.5|1089.5|607
1749488400000|2025-06-09 17:00:00|1095.75|1093.75|1098.75|1096.75|1099.25|1097.25|1092|1090|230
1749492000000|2025-06-09 18:00:00|1099|1097|1098|1096|1099.75|1097.75|1098|1096|92
1749495600000|2025-06-09 19:00:00|1097.75|1095.75|1097.25|1095.25|1099.5|1097.5|1096.75|1094.75|98
1749499200000|2025-06-09 20:00:00|1097|1095|1096|1094|1097.75|1095.75|1096|1094|60
1749506400000|2025-06-09 22:00:00|1097.25|1092.25|1096.25|1094.25|1097.5|1094.25|1093|1090.75|32
1749510000000|2025-06-09 23:00:00|1096|1094|1098|1096|1098.5|1096.5|1095.25|1093.25|15
1749513600000|2025-06-10 00:00:00|1097.75|1095.75|1091.25|1089.25|1098.5|1096.5|1090.5|1088.5|91
1749517200000|2025-06-10 01:00:00|1091.5|1089.5|1092|1090|1092.75|1090.75|1089.25|1087.25|141
1749520800000|2025-06-10 02:00:00|1091.75|1089.75|1093.25|1091.25|1095|1093|1090|1088|113
1749524400000|2025-06-10 03:00:00|1093|1091|1092.75|1090.75|1093.75|1091.75|1091.5|1089.5|40
1749528000000|2025-06-10 04:00:00|1093|1091|1097.75|1095.75|1098.25|1096.25|1092|1090|99
1749531600000|2025-06-10 05:00:00|1098|1096|1089|1087|1099.25|1097.25|1088.75|1086.75|201
1749535200000|2025-06-10 06:00:00|1088.75|1086.75|1077.75|1075.75|1089|1087|1077.25|1075.25|269
1749538800000|2025-06-10 07:00:00|1078.5|1076.5|1086.25|1084.25|1088|1086|1078.5|1076.5|292
1749542400000|2025-06-10 08:00:00|1086.5|1084.5|1081.25|1079.25|1087.5|1085.5|1079.25|1077.25|154
1749546000000|2025-06-10 09:00:00|1081.5|1079.5|1079.75|1077.75|1081.5|1079.5|1076.75|1074.75|184
1749549600000|2025-06-10 10:00:00|1079.5|1077.5|1072.5|1070.5|1081.5|1079.5|1072|1069.75|224
1749553200000|2025-06-10 11:00:00|1072|1070|1072.5|1070.5|1074|1072|1069.25|1067.25|237
1749556800000|2025-06-10 12:00:00|1072.75|1070.75|1082.75|1080.75|1083.75|1081.75|1071|1069|493
1749560400000|2025-06-10 13:00:00|1082|1080|1084.25|1082.25|1094.25|1092.25|1081.75|1079.75|806
1749564000000|2025-06-10 14:00:00|1084|1082|1080|1078|1087.5|1085.5|1078.75|1076.75|471
1749567600000|2025-06-10 15:00:00|1080.25|1078.25|1075.75|1073.75|1081.25|1079.25|1072.25|1070.25|486
1749571200000|2025-06-10 16:00:00|1076.25|1074.25|1079.75|1077.75|1080.5|1078.5|1075.5|1073.5|479
1749574800000|2025-06-10 17:00:00|1079.5|1077.5|1082|1080|1082.5|1080.5|1079.25|1077.25|179
1749578400000|2025-06-10 18:00:00|1081.5|1079.5|1082|1080|1082.5|1080.5|1081|1079|70
1749582000000|2025-06-10 19:00:00|1082.25|1080.25|1081|1079|1083.25|1081.25|1081|1079|80
1749585600000|2025-06-10 20:00:00|1081.25|1079.25|1078.5|1076.5|1081.75|1079.75|1077.25|1075.25|63
1749592800000|2025-06-10 22:00:00|1078.25|1073.25|1078.5|1076.5|1079.75|1076.75|1076.5|1073|6
1749596400000|2025-06-10 23:00:00|1079.75|1074.75|1077.5|1075.5|1079.75|1077.75|1077.25|1074.75|16
1749600000000|2025-06-11 00:00:00|1077.75|1075.75|1078.5|1076.5|1078.5|1076.5|1076|1074|16
1749603600000|2025-06-11 01:00:00|1078.25|1076.25|1083.5|1081.5|1083.5|1081.5|1077.5|1075.5|63
1749607200000|2025-06-11 02:00:00|1083.25|1081.25|1085.75|1083.75|1087|1085|1082|1080|86
1749610800000|2025-06-11 03:00:00|1085.5|1083.5|1086|1084|1086.75|1084.75|1084.5|1082.5|60
1749614400000|2025-06-11 04:00:00|1085.75|1083.75|1090|1088|1092.25|1090.25|1085.5|1083.5|59
1749618000000|2025-06-11 05:00:00|1089.75|1087.75|1091.5|1089.5|1092.25|1090.25|1089.25|1087.25|40
1749621600000|2025-06-11 06:00:00|1091.25|1089.25|1102.5|1100.5|1102.5|1100.5|1090.5|1088.5|380
1749625200000|2025-06-11 07:00:00|1102.25|1100.25|1098.5|1096.5|1105.25|1103.25|1095.25|1093.25|399
1749628800000|2025-06-11 08:00:00|1099.25|1097.25|1102.25|1100.25|1105|1103|1097.5|1095.5|394
1749632400000|2025-06-11 09:00:00|1102|1100|1096.5|1094.5|1102|1100|1090.5|1088.5|266
1749636000000|2025-06-11 10:00:00|1096.25|1094.25|1087.5|1085.5|1097.25|1095.25|1082.75|1080.75|257
1749639600000|2025-06-11 11:00:00|1087|1085|1086.5|1084.5|1090.75|1088.75|1086.25|1084.25|115
1749643200000|2025-06-11 12:00:00|1086.75|1084.75|1089.5|1087.5|1096.75|1094|1082|1080|421
1749646800000|2025-06-11 13:00:00|1089.75|1087.75|1085.75|1083.75|1092.75|1090.75|1081.25|1079.25|449
1749650400000|2025-06-11 14:00:00|1085.5|1083.5|1094|1092|1099.5|1097.5|1085.5|1083.5|316
1749654000000|2025-06-11 15:00:00|1093.75|1091.75|1095.5|1093.5|1098.5|1096.5|1091.25|1089.25|409
1749657600000|2025-06-11 16:00:00|1095.75|1093.75|1093.5|1091.5|1096.75|1094.75|1091|1089|475
1749661200000|2025-06-11 17:00:00|1093.75|1091.75|1085|1083|1094.5|1092.5|1085|1083|240
1749664800000|2025-06-11 18:00:00|1085.25|1083.25|1079.5|1077.5|1085.75|1083.75|1078.25|1076.25|154
1749668400000|2025-06-11 19:00:00|1080|1078|1080.25|1078.25|1080.75|1078.75|1077.25|1075.25|98
1749672000000|2025-06-11 20:00:00|1079.25|1077.25|1082.5|1080.5|1082.5|1080.5|1079.25|1077.25|54
1749679200000|2025-06-11 22:00:00|1084.25|1079.25|1085|1083|1086.5|1084.5|1082.5|1078|16
1749682800000|2025-06-11 23:00:00|1084.75|1082.75|1086.25|1084.25|1088.75|1086.5|1084.5|1081.25|38
1749686400000|2025-06-12 00:00:00|1085.75|1083.75|1082|1080|1085.75|1083.75|1082|1080|16
1749690000000|2025-06-12 01:00:00|1082.25|1080.25|1082|1080|1084|1082|1080.75|1078.75|32
1749693600000|2025-06-12 02:00:00|1082.25|1080.25|1080.25|1078.25|1083.5|1081.5|1078.5|1076.5|61
1749697200000|2025-06-12 03:00:00|1080.5|1078.5|1081.75|1079.75|1083|1081|1079.75|1077.75|22
1749700800000|2025-06-12 04:00:00|1081.5|1079.5|1080.75|1078.75|1081.75|1079.75|1080|1078|21
1749704400000|2025-06-12 05:00:00|1080.25|1078.25|1082.25|1080.25|1082.5|1080.5|1079.5|1077.5|28
1749708000000|2025-06-12 06:00:00|1082|1080|1082.75|1080.75|1083.5|1081.5|1078.5|1076.5|52
1749711600000|2025-06-12 07:00:00|1082.5|1080.5|1064.25|1062.25|1082.5|1080.5|1053.25|1051.25|615
1749715200000|2025-06-12 08:00:00|1064.5|1062.5|1071.75|1069.75|1072.25|1070.25|1063.5|1061.5|275
1749718800000|2025-06-12 09:00:00|1072|1070|1059|1057|1074.5|1072.5|1058.25|1056.25|375
1749722400000|2025-06-12 10:00:00|1059.25|1057.25|1070|1068|1070.5|1068.5|1058|1056|201
1749726000000|2025-06-12 11:00:00|1069.5|1067.5|1072|1070|1074.25|1072.25|1068.75|1066.75|174
1749729600000|2025-06-12 12:00:00|1071.5|1069.5|1064|1062|1074|1072|1063.5|1061.5|286
1749733200000|2025-06-12 13:00:00|1063.75|1061.75|1060|1058|1065|1063|1055.75|1053.75|524
1749736800000|2025-06-12 14:00:00|1059.75|1057.75|1066.5|1064.5|1070.75|1068.75|1059.5|1057.5|427
1749740400000|2025-06-12 15:00:00|1066.75|1064.75|1069|1067|1069|1067|1065.75|1063.75|308
1749744000000|2025-06-12 16:00:00|1068.75|1066.75|1067.75|1065.75|1070|1068|1066.25|1064.25|457
1749747600000|2025-06-12 17:00:00|1068.25|1066.25|1069|1067|1069.75|1067.75|1065.5|1063.5|179
1749751200000|2025-06-12 18:00:00|1069.25|1067.25|1069.25|1067.25|1069.75|1067.75|1068|1066|118
1749754800000|2025-06-12 19:00:00|1069|1067|1068.5|1066.5|1069.75|1067.75|1068|1066|116
1749758400000|2025-06-12 20:00:00|1068.75|1066.75|1072|1070|1072.5|1070.5|1068|1066|140
1749765600000|2025-06-12 22:00:00|1071.75|1069.75|1070.75|1068.75|1072.25|1070.25|1069|1067|33
1749769200000|2025-06-12 23:00:00|1070.5|1068.5|1073.75|1071.75|1074.25|1072.25|1070.25|1068.25|34
1749772800000|2025-06-13 00:00:00|1074.5|1072.5|1056.25|1054.25|1077.5|1075.5|1054|1052|211
1749776400000|2025-06-13 01:00:00|1056.5|1054.5|1068|1066|1069|1067|1055.75|1053.75|83
1749780000000|2025-06-13 02:00:00|1068.25|1066.25|1065.25|1063.25|1071.25|1069.25|1064.75|1062.75|72
1749783600000|2025-06-13 03:00:00|1065.5|1063.5|1062.75|1060.75|1066|1064|1058|1056|111
1749787200000|2025-06-13 04:00:00|1062.5|1060.5|1060|1058|1065|1063|1059.5|1056.75|31
1749790800000|2025-06-13 05:00:00|1060.25|1058.25|1060.25|1058.25|1063.5|1061.5|1058.5|1056.5|57
1749794400000|2025-06-13 06:00:00|1060.5|1058.5|1054.75|1052.75|1063.25|1061.25|1052.75|1050.75|147
1749798000000|2025-06-13 07:00:00|1055.5|1053.5|1067.25|1065.25|1067.25|1065.25|1052.75|1050.75|247
1749801600000|2025-06-13 08:00:00|1067|1065|1067.75|1065.75|1070|1068|1066|1064|71
1749805200000|2025-06-13 09:00:00|1068|1066|1072.25|1070.25|1072.5|1070.5|1066|1064|234
1749808800000|2025-06-13 10:00:00|1071.75|1069.75|1060.5|1058.5|1073.25|1071.25|1055.75|1053.75|382
1749812400000|2025-06-13 11:00:00|1060.75|1058.75|1061.75|1059.75|1063.5|1061.5|1058.5|1056.5|106
1749816000000|2025-06-13 12:00:00|1062|1060|1064.5|1062.5|1069.25|1067.25|1059.5|1057.5|219
1749819600000|2025-06-13 13:00:00|1063.75|1061.75|1047.5|1045.5|1066.5|1064.5|1046.75|1044.75|409
1749823200000|2025-06-13 14:00:00|1047.75|1045.75|1047.25|1045.25|1052|1050|1044.5|1042.5|347
1749826800000|2025-06-13 15:00:00|1046.75|1044.75|1048.5|1046.5|1052|1050|1046.5|1044.5|217
1749830400000|2025-06-13 16:00:00|1048.75|1046.75|1046.5|1044.5|1051.75|1049.75|1046.25|1044.25|379
1749834000000|2025-06-13 17:00:00|1047|1045|1043.25|1041.25|1047.75|1045.75|1041.25|1039.25|302
1749837600000|2025-06-13 18:00:00|1043|1041|1044.25|1042.25|1044.75|1042.75|1040.5|1038.5|180
1749841200000|2025-06-13 19:00:00|1044|1042|1040|1038|1044.5|1042.5|1039.25|1037.25|93
1749844800000|2025-06-13 20:00:00|1040.25|1038.25|1037.25|1035.25|1040.5|1038.5|1036.75|1034.75|125
1750024800000|2025-06-15 22:00:00|1039.5|1039.5|1042|1037|1044|1040.75|1030.5|1029|121
1750028400000|2025-06-15 23:00:00|1041.75|1036.75|1044|1042|1045|1042.25|1040.25|1036.5|25
1750032000000|2025-06-16 00:00:00|1043.75|1041.75|1043.5|1041.5|1046.25|1044|1041.75|1039.75|42
1750035600000|2025-06-16 01:00:00|1043|1041|1044.25|1042.25|1045.75|1043.75|1040.75|1038.75|38
1750039200000|2025-06-16 02:00:00|1044.5|1042.5|1047|1045|1048.25|1046.25|1044.25|1042.25|53
1750042800000|2025-06-16 03:00:00|1046.75|1044.75|1047.5|1045.5|1048.25|1046.25|1045.25|1043.25|20
1750046400000|2025-06-16 04:00:00|1047.75|1045.75|1047|1045|1048.75|1046.75|1047|1045|57
1750050000000|2025-06-16 05:00:00|1047.25|1045.25|1048|1046|1050.5|1048.5|1047.25|1045.25|29
1750053600000|2025-06-16 06:00:00|1048.5|1046.5|1051.5|1049.5|1052.75|1050.75|1047.75|1045.75|71
1750057200000|2025-06-16 07:00:00|1051|1049|1053|1051|1053.25|1051.25|1047.5|1045.5|118
1750060800000|2025-06-16 08:00:00|1052.75|1050.75|1053|1051|1055.5|1053.5|1051.5|1049.5|118
1750064400000|2025-06-16 09:00:00|1053.5|1051.5|1047.5|1045.5|1054.25|1052.25|1047.25|1045.25|79
1750068000000|2025-06-16 10:00:00|1047.25|1045.25|1049.75|1047.75|1051|1049|1047.25|1045.25|59
1750071600000|2025-06-16 11:00:00|1050|1048|1050|1048|1050.75|1048.75|1045|1043|81
1750075200000|2025-06-16 12:00:00|1050.25|1048.25|1059.75|1057.75|1060.75|1058.75|1049.25|1047.25|344
1750078800000|2025-06-16 13:00:00|1060|1058|1050.5|1048.5|1061.75|1059.75|1049.75|1046.25|441
1750082400000|2025-06-16 14:00:00|1051|1049|1048.5|1046.5|1059|1057|1047.75|1045.75|282
1750086000000|2025-06-16 15:00:00|1048|1046|1042.25|1040.25|1048|1046|1040.75|1038.75|304
1750089600000|2025-06-16 16:00:00|1042.75|1040.75|1039|1037|1043.5|1041.5|1037.75|1035.75|362
1750093200000|2025-06-16 17:00:00|1038.75|1036.75|1043|1041|1045.25|1043.25|1037.75|1035.75|195
1750096800000|2025-06-16 18:00:00|1043.25|1041.25|1040.75|1038.75|1044|1042|1040.25|1038.25|53
1750100400000|2025-06-16 19:00:00|1041|1039|1041.5|1039.5|1041.75|1039.75|1040|1038|36
1750104000000|2025-06-16 20:00:00|1041.75|1039.75|1040.75|1038.75|1042|1040|1039.5|1037.5|42
1750111200000|2025-06-16 22:00:00|1042.5|1037.5|1039.25|1037.25|1042.5|1038|1038|1034.25|11
1750114800000|2025-06-16 23:00:00|1038.25|1034.25|1038.5|1036.5|1040.75|1038.5|1036.5|1034.25|18
1750118400000|2025-06-17 00:00:00|1039|1037|1037.75|1035.75|1039.25|1037.25|1036.25|1034.25|40
1750122000000|2025-06-17 01:00:00|1038|1036|1041.75|1039.75|1041.75|1039.75|1038|1036|34
1750125600000|2025-06-17 02:00:00|1041.5|1039.5|1039.5|1037.5|1042.75|1040.75|1039.5|1037.5|44
1750129200000|2025-06-17 03:00:00|1039.25|1037.25|1040.5|1038.5|1041.75|1039.75|1037.5|1035.5|73
1750132800000|2025-06-17 04:00:00|1040.75|1038.75|1040.75|1038.75|1041.75|1039.75|1039.5|1037.5|39
1750136400000|2025-06-17 05:00:00|1041|1039|1039.5|1037.5|1041.5|1039.5|1039.25|1037.25|16
1750140000000|2025-06-17 06:00:00|1039.25|1037.25|1039|1037|1040.5|1038.5|1037|1035|27
1750143600000|2025-06-17 07:00:00|1039.25|1037.25|1035.5|1033.5|1040.25|1038.25|1031.25|1029.25|223
1750147200000|2025-06-17 08:00:00|1035|1033|1035.5|1033.5|1037|1035|1034.25|1032.25|133
1750150800000|2025-06-17 09:00:00|1035.75|1033.75|1033.5|1031.5|1036.5|1034.5|1030.25|1028.25|179
1750154400000|2025-06-17 10:00:00|1033.25|1031.25|1044.5|1042.5|1045.25|1043.25|1032|1030|222
1750158000000|2025-06-17 11:00:00|1044|1042|1051|1049|1052.75|1050.75|1041.75|1039.75|333
1750161600000|2025-06-17 12:00:00|1051.25|1049.25|1051.5|1049.5|1057|1055|1046.5|1044.5|364
1750165200000|2025-06-17 13:00:00|1051|1049|1057.5|1055.5|1059.25|1057.25|1050|1048|468
1750168800000|2025-06-17 14:00:00|1058|1056|1060.5|1058.5|1060.75|1058.75|1054|1052|306
1750172400000|2025-06-17 15:00:00|1060.25|1058.25|1058.5|1056.5|1063.5|1061.5|1055|1053|303
1750176000000|2025-06-17 16:00:00|1058.25|1056.25|1061|1059|1061.5|1059.5|1058|1056|375
1750179600000|2025-06-17 17:00:00|1061.25|1059.25|1057.5|1055.5|1061.5|1059.5|1056.75|1054.75|97
1750183200000|2025-06-17 18:00:00|1057.25|1055.25|1057.5|1055.5|1059|1057|1056.75|1054.75|68
1750186800000|2025-06-17 19:00:00|1058|1056|1059|1057|1059.5|1057.5|1057.5|1055.5|49
1750190400000|2025-06-17 20:00:00|1059.25|1057.25|1060.75|1058.75|1060.75|1058.75|1058.25|1056.25|32
1750197600000|2025-06-17 22:00:00|1059.5|1059.5|1058|1056|1061.25|1059.5|1057|1053.75|10
1750201200000|2025-06-17 23:00:00|1059.75|1054.75|1058.75|1056.75|1059.75|1056.75|1057.25|1054|2
1750204800000|2025-06-18 00:00:00|1058.5|1056.5|1062.25|1060.25|1062.5|1060.5|1057|1055|45
1750208400000|2025-06-18 01:00:00|1062|1060|1062.5|1060.5|1064.25|1062.25|1061.25|1059.25|43
1750212000000|2025-06-18 02:00:00|1062.25|1060.25|1065.5|1063.5|1065.75|1063.75|1060.75|1058.75|42
1750215600000|2025-06-18 03:00:00|1065.75|1063.75|1066|1064|1068.25|1066.25|1064.5|1062.5|48
1750219200000|2025-06-18 04:00:00|1066.25|1064.25|1067.5|1065.5|1068.25|1066.25|1066|1064|11
1750222800000|2025-06-18 05:00:00|1067.75|1065.75|1067.25|1065.25|1068|1066|1063.5|1061.5|30
1750226400000|2025-06-18 06:00:00|1067|1065|1067|1065|1068.25|1066.25|1066|1064|48
1750230000000|2025-06-18 07:00:00|1066.75|1064.75|1067.75|1065.75|1069.75|1067.75|1065|1063|189
1750233600000|2025-06-18 08:00:00|1068.25|1066.25|1065|1063|1068.25|1066.25|1064.25|1062.25|147
1750237200000|2025-06-18 09:00:00|1064.75|1062.75|1066.5|1064.5|1067|1065|1063.5|1061.5|66
1750240800000|2025-06-18 10:00:00|1066.75|1064.75|1067.75|1065.75|1069.25|1067.25|1066.25|1064.25|88
1750244400000|2025-06-18 11:00:00|1068|1066|1066|1064|1068|1066|1062.75|1060.75|121
1750248000000|2025-06-18 12:00:00|1065.75|1063.75|1065.5|1063.5|1066.75|1064.75|1057.75|1052.75|376
1750251600000|2025-06-18 13:00:00|1065.75|1063.75|1065.5|1063.5|1068.5|1066.5|1063.5|1061.5|385
1750255200000|2025-06-18 14:00:00|1065.25|1063.25|1065.25|1063.25|1068.75|1066.75|1062.25|1060.25|285
1750258800000|2025-06-18 15:00:00|1065.5|1063.5|1061|1059|1065.75|1063.75|1059.25|1057.25|268
1750262400000|2025-06-18 16:00:00|1060.75|1058.75|1060|1058|1063|1061|1059.5|1057.5|374
1750266000000|2025-06-18 17:00:00|1059.75|1057.75|1062.75|1060.75|1063|1061|1059.25|1057.25|151
1750269600000|2025-06-18 18:00:00|1063|1061|1056.5|1054.5|1065.5|1063.5|1056|1054|163
1750273200000|2025-06-18 19:00:00|1056|1054|1054.75|1052.75|1059.5|1057.5|1053.75|1051.75|148
1750276800000|2025-06-18 20:00:00|1054.25|1052.25|1058.5|1056.5|1058.5|1056.5|1053.75|1051.75|61
1750284000000|2025-06-18 22:00:00|1057.25|1055.25|1058.25|1056.25|1059.25|1056.75|1057.25|1054.25|11
1750287600000|2025-06-18 23:00:00|1058|1056|1061.75|1059.75|1062.25|1060.25|1058|1056|24
1750291200000|2025-06-19 00:00:00|1061.5|1059.5|1068|1066|1068.25|1066.25|1061|1059|94
1750294800000|2025-06-19 01:00:00|1067.75|1065.75|1062.5|1060.5|1069.25|1067.25|1062.5|1060.5|107
1750298400000|2025-06-19 02:00:00|1062.25|1060.25|1064.75|1062.75|1066.75|1064.75|1062.25|1060.25|26
1750302000000|2025-06-19 03:00:00|1065|1063|1068.75|1066.75|1068.75|1066.75|1064.75|1062.75|59
1750305600000|2025-06-19 04:00:00|1069|1067|1071.25|1069.25|1071.25|1069.25|1067|1065|34
1750309200000|2025-06-19 05:00:00|1070.75|1068.75|1068.25|1066.25|1071.25|1069.25|1065.25|1063.25|76
1750312800000|2025-06-19 06:00:00|1068|1066|1057|1055|1068.5|1066.5|1056.5|1054.5|146
1750316400000|2025-06-19 07:00:00|1057.25|1055.25|1052.25|1050.25|1057.5|1055.5|1051.25|1049.25|80
1750320000000|2025-06-19 08:00:00|1052.5|1050.5|1042.5|1040.5|1053|1051|1037.25|1035.25|315
1750323600000|2025-06-19 09:00:00|1042.75|1040.75|1048|1046|1048.25|1046.25|1040.75|1038.75|142
1750327200000|2025-06-19 10:00:00|1047.75|1045.75|1046|1044|1049.75|1047.75|1045|1043|91
1750330800000|2025-06-19 11:00:00|1045.75|1043.75|1045|1043|1047|1045|1044.25|1042.25|114
1750334400000|2025-06-19 12:00:00|1045.25|1043.25|1044|1042|1045.75|1043.75|1039.25|1037.25|246
1750338000000|2025-06-19 13:00:00|1044.25|1042.25|1046.5|1044.5|1047.25|1045.25|1044|1042|116
1750341600000|2025-06-19 14:00:00|1046.75|1044.75|1048|1046|1049.5|1047.5|1045|1043|125
1750345200000|2025-06-19 15:00:00|1047.75|1045.75|1047.75|1045.75|1049.5|1047.5|1041.75|1039.75|198
1750348800000|2025-06-19 16:00:00|1048|1046|1051.5|1049.5|1052.25|1050.25|1047.25|1045.25|91
1750352400000|2025-06-19 17:00:00|1052|1050|1053.25|1051.25|1057|1055|1051.75|1049.75|111
1750356000000|2025-06-19 18:00:00|1053|1051|1056.5|1056.5|1057.75|1056.5|1052.5|1049.75|12
1750370400000|2025-06-19 22:00:00|1057.25|1052.25|1053.75|1051.75|1058.25|1054.25|1051.5|1049.25|46
1750374000000|2025-06-19 23:00:00|1054.25|1052.25|1053.75|1051.75|1054.75|1052.75|1052.25|1050.25|5
1750377600000|2025-06-20 00:00:00|1054|1052|1055.5|1053.5|1056|1054|1053.25|1051.25|15
1750381200000|2025-06-20 01:00:00|1055.75|1053.75|1051|1049|1058.25|1056.25|1050.5|1048.5|64
1750384800000|2025-06-20 02:00:00|1050.75|1048.75|1046.5|1044.5|1055|1053|1044.5|1042.5|81
1750388400000|2025-06-20 03:00:00|1047|1045|1048.25|1046.25|1049.25|1047.25|1044.25|1042.25|50
1750392000000|2025-06-20 04:00:00|1048|1046|1048.5|1046.5|1050|1048|1047.5|1045.5|25
1750395600000|2025-06-20 05:00:00|1048.75|1046.75|1046|1044|1049|1047|1044.5|1042.5|25
1750399200000|2025-06-20 06:00:00|1046.25|1044.25|1048.25|1046.25|1050.75|1048.75|1045.75|1043.75|32
1750402800000|2025-06-20 07:00:00|1048.5|1046.5|1055.5|1053.5|1056.5|1054.5|1047.5|1045.5|81
1750406400000|2025-06-20 08:00:00|1055.75|1053.75|1058.5|1056.5|1059.75|1057.75|1054.5|1052.5|150
1750410000000|2025-06-20 09:00:00|1058.25|1056.25|1058|1056|1060.75|1058.75|1054.25|1052.25|99
1750413600000|2025-06-20 10:00:00|1058.25|1056.25|1054.5|1052.5|1058.75|1056.75|1053.75|1051.75|84
1750417200000|2025-06-20 11:00:00|1054.75|1052.75|1055|1053|1057|1055|1053|1051|59
1750420800000|2025-06-20 12:00:00|1054.75|1052.75|1052.5|1050.5|1059.5|1057.5|1050.25|1048.25|212
1750424400000|2025-06-20 13:00:00|1052.25|1050.25|1048.5|1046.5|1055.5|1053.5|1045.75|1043.75|445
1750428000000|2025-06-20 14:00:00|1048.25|1046.25|1053|1051|1053.25|1051.25|1046.75|1044.75|214
1750431600000|2025-06-20 15:00:00|1052.75|1050.75|1055.75|1053.75|1056.75|1054.75|1052.25|1050.25|162
1750435200000|2025-06-20 16:00:00|1055.25|1053.25|1055.75|1053.75|1057.25|1055.25|1054.5|1052.5|162
1750438800000|2025-06-20 17:00:00|1055.5|1053.5|1057.25|1055.25|1058.5|1056.5|1054.75|1052.75|125
1750442400000|2025-06-20 18:00:00|1057|1055|1057.75|1055.75|1058.25|1056.25|1056.75|1054.75|69
1750446000000|2025-06-20 19:00:00|1058|1056|1055.25|1053.25|1058|1056|1054.75|1052.75|61
1750449600000|2025-06-20 20:00:00|1055|1053|1054|1052|1055.5|1053.5|1053.25|1051.25|76
1750629600000|2025-06-22 22:00:00|1053.5|1053.5|1048.75|1043.75|1060|1060|1042|1039.25|141
1750633200000|2025-06-22 23:00:00|1047.5|1045.5|1051.5|1049.5|1053|1051|1047.5|1043.75|40
1750636800000|2025-06-23 00:00:00|1051.75|1049.75|1048|1046|1053|1051|1046|1044|61
1750640400000|2025-06-23 01:00:00|1048.25|1046.25|1044.5|1042.5|1049.25|1047.25|1043.75|1041.75|77
1750644000000|2025-06-23 02:00:00|1044.75|1042.75|1046.25|1044.25|1047|1045|1044.5|1042.5|51
1750647600000|2025-06-23 03:00:00|1046.5|1044.5|1053.75|1051.75|1055.75|1053.75|1046.5|1044.5|57
1750651200000|2025-06-23 04:00:00|1054|1052|1054|1052|1055|1053|1051.75|1049.75|44
1750654800000|2025-06-23 05:00:00|1054.25|1052.25|1057|1055|1057|1055|1054|1052|71
1750658400000|2025-06-23 06:00:00|1057.25|1055.25|1065.5|1063.5|1066.5|1064.5|1057.25|1055.25|143
1750662000000|2025-06-23 07:00:00|1066|1064|1071.75|1069.75|1073.75|1071.75|1060.75|1058.75|169
1750665600000|2025-06-23 08:00:00|1072|1070|1076.5|1074.5|1080.75|1077.25|1071.5|1069.5|366
1750669200000|2025-06-23 09:00:00|1076|1074|1073|1071|1076.75|1074.75|1072.75|1070.75|99
1750672800000|2025-06-23 10:00:00|1073.25|1071.25|1073.25|1071.25|1075.5|1073.5|1072.25|1070.25|70
1750676400000|2025-06-23 11:00:00|1073.5|1071.5|1080|1078|1080.25|1078.25|1071.5|1069.5|220
1750680000000|2025-06-23 12:00:00|1080.25|1078.25|1081.75|1079.75|1084|1082|1077.25|1075.25|347
1750683600000|2025-06-23 13:00:00|1081.5|1079.5|1082.75|1080.75|1084|1082|1077.5|1075.5|312
1750687200000|2025-06-23 14:00:00|1083|1081|1084|1082|1084.75|1082.75|1080.5|1078.5|277
1750690800000|2025-06-23 15:00:00|1084.25|1082.25|1090|1088|1092.25|1090.25|1084|1082|470
1750694400000|2025-06-23 16:00:00|1089.75|1087.75|1087.75|1085.75|1091.25|1089.25|1080.5|1078.5|577
1750698000000|2025-06-23 17:00:00|1088|1086|1092|1090|1092|1090|1087.25|1085.25|177
1750701600000|2025-06-23 18:00:00|1091.75|1089.75|1090.25|1088.25|1094.25|1092.25|1090|1088|164
1750705200000|2025-06-23 19:00:00|1090.5|1088.5|1090|1088|1091.75|1089.75|1089|1087|49
1750708800000|2025-06-23 20:00:00|1089.75|1087.75|1088|1086|1090.75|1088.75|1088|1086|46
1750716000000|2025-06-23 22:00:00|1088.25|1083.25|1088.5|1086.5|1089.75|1087|1083.25|1081.25|26
1750719600000|2025-06-23 23:00:00|1088.75|1086.75|1089.75|1087.75|1091.75|1088.75|1088|1086|46
1750636800000|2025-06-23 00:00:00|1051.75|1049.75|1048|1046|1053|1051|1046|1044|61
1750640400000|2025-06-23 01:00:00|1048.25|1046.25|1044.5|1042.5|1049.25|1047.25|1043.75|1041.75|77
1750644000000|2025-06-23 02:00:00|1044.75|1042.75|1046.25|1044.25|1047|1045|1044.5|1042.5|51
1750647600000|2025-06-23 03:00:00|1046.5|1044.5|1053.75|1051.75|1055.75|1053.75|1046.5|1044.5|57
1750651200000|2025-06-23 04:00:00|1054|1052|1054|1052|1055|1053|1051.75|1049.75|44
1750654800000|2025-06-23 05:00:00|1054.25|1052.25|1057|1055|1057|1055|1054|1052|71
1750658400000|2025-06-23 06:00:00|1057.25|1055.25|1065.5|1063.5|1066.5|1064.5|1057.25|1055.25|143
1750662000000|2025-06-23 07:00:00|1066|1064|1071.75|1069.75|1073.75|1071.75|1060.75|1058.75|169
1750665600000|2025-06-23 08:00:00|1072|1070|1076.5|1074.5|1080.75|1077.25|1071.5|1069.5|366
1750669200000|2025-06-23 09:00:00|1076|1074|1073|1071|1076.75|1074.75|1072.75|1070.75|99
1750672800000|2025-06-23 10:00:00|1073.25|1071.25|1073.25|1071.25|1075.5|1073.5|1072.25|1070.25|70
1750676400000|2025-06-23 11:00:00|1073.5|1071.5|1080|1078|1080.25|1078.25|1071.5|1069.5|220
1750680000000|2025-06-23 12:00:00|1080.25|1078.25|1081.75|1079.75|1084|1082|1077.25|1075.25|347
1750683600000|2025-06-23 13:00:00|1081.5|1079.5|1082.75|1080.75|1084|1082|1077.5|1075.5|312
1750687200000|2025-06-23 14:00:00|1083|1081|1084|1082|1084.75|1082.75|1080.5|1078.5|277
1750690800000|2025-06-23 15:00:00|1084.25|1082.25|1090|1088|1092.25|1090.25|1084|1082|470
1750694400000|2025-06-23 16:00:00|1089.75|1087.75|1087.75|1085.75|1091.25|1089.25|1080.5|1078.5|577
1750698000000|2025-06-23 17:00:00|1088|1086|1092|1090|1092|1090|1087.25|1085.25|177
1750701600000|2025-06-23 18:00:00|1091.75|1089.75|1090.25|1088.25|1094.25|1092.25|1090|1088|164
1750705200000|2025-06-23 19:00:00|1090.5|1088.5|1090|1088|1091.75|1089.75|1089|1087|49
1750708800000|2025-06-23 20:00:00|1089.75|1087.75|1088|1086|1090.75|1088.75|1088|1086|46
1750716000000|2025-06-23 22:00:00|1088.25|1083.25|1088.5|1086.5|1089.75|1087|1083.25|1081.25|26
1750719600000|2025-06-23 23:00:00|1088.75|1086.75|1089.75|1087.75|1091.75|1088.75|1088|1086|46
1750723200000|2025-06-24 00:00:00|1090|1088|1088.5|1086.5|1090.25|1088.25|1087|1085|34
1750726800000|2025-06-24 01:00:00|1088.75|1086.75|1088.5|1086.5|1090.25|1088.25|1086.75|1084.75|40
1750730400000|2025-06-24 02:00:00|1088.75|1086.75|1087|1085|1089.5|1087.5|1086|1084|64
1750734000000|2025-06-24 03:00:00|1087.25|1085.25|1084|1082|1088|1086|1084|1082|59
1750737600000|2025-06-24 04:00:00|1083.75|1081.75|1080.75|1078.75|1084|1082|1080.5|1078.5|77
1750741200000|2025-06-24 05:00:00|1081|1079|1078.5|1076.5|1082.5|1080.5|1077.75|1075.75|76
1750744800000|2025-06-24 06:00:00|1078.75|1076.75|1071.75|1069.75|1080|1078|1071|1069|165
1750748400000|2025-06-24 07:00:00|1072.5|1070.5|1082.5|1080.5|1083|1081|1072.5|1070.5|184
1750752000000|2025-06-24 08:00:00|1082.25|1080.25|1082.25|1080.25|1084.5|1082.5|1079.75|1077.75|124
1750755600000|2025-06-24 09:00:00|1082.5|1080.5|1082.5|1080.5|1087|1085|1081.25|1079.25|115
1750759200000|2025-06-24 10:00:00|1083.5|1081.5|1086.5|1084.5|1087|1085|1081.75|1079.75|71
1750762800000|2025-06-24 11:00:00|1086.25|1084.25|1085.5|1083.5|1087.5|1085.5|1083.25|1081.25|92
1750766400000|2025-06-24 12:00:00|1085.25|1083.25|1076|1074|1085.5|1083.5|1070.75|1068.75|332
1750770000000|2025-06-24 13:00:00|1075.75|1073.75|1073|1071|1086|1084|1069.25|1067.25|490
1750773600000|2025-06-24 14:00:00|1073.25|1071.25|1067.75|1065.75|1077.75|1075.75|1067.25|1065.25|415
1750777200000|2025-06-24 15:00:00|1067.5|1065.5|1067|1065|1073.75|1071.75|1066.25|1064.25|378
1750780800000|2025-06-24 16:00:00|1066.75|1064.75|1067.5|1065.5|1070.75|1068.75|1064.75|1062.75|427
1750784400000|2025-06-24 17:00:00|1068|1066|1072.75|1070.75|1074.5|1072.5|1066.75|1064.75|181
1750788000000|2025-06-24 18:00:00|1073|1071|1076|1074|1077.75|1075.75|1072.5|1070.5|134
1750791600000|2025-06-24 19:00:00|1076.25|1074.25|1075|1073|1077.75|1075.75|1074.25|1072.25|50
1750795200000|2025-06-24 20:00:00|1075.25|1073.25|1076|1074|1077|1075|1074.25|1072.25|50
1750802400000|2025-06-24 22:00:00|1077.5|1077.5|1077|1075|1080|1078|1075.5|1073.5|25
1750806000000|2025-06-24 23:00:00|1076.75|1074.75|1075.5|1073.5|1077.25|1075.25|1075.5|1073.5|1
1750809600000|2025-06-25 00:00:00|1075.25|1073.25|1077|1075|1077.25|1075.25|1074.75|1072.75|26
1750813200000|2025-06-25 01:00:00|1076.75|1074.75|1077.25|1075.25|1078|1076|1075|1073|22
1750816800000|2025-06-25 02:00:00|1077.5|1075.5|1074|1072|1077.5|1075.5|1072.5|1070.5|49
1750820400000|2025-06-25 03:00:00|1073.75|1071.75|1072.75|1070.75|1075.25|1073.25|1072|1070|30
1750824000000|2025-06-25 04:00:00|1072.5|1070.5|1074|1072|1074|1072|1071.75|1069.75|17
1750827600000|2025-06-25 05:00:00|1073.75|1071.75|1077|1075|1078|1076|1073.5|1071.5|19
1750831200000|2025-06-25 06:00:00|1076.75|1074.75|1076.75|1074.75|1078|1076|1074.25|1072.25|45
1750834800000|2025-06-25 07:00:00|1076.5|1074.5|1078.5|1076.5|1084.75|1082.75|1076.5|1074.5|193
1750838400000|2025-06-25 08:00:00|1078.25|1076.25|1075|1073|1078.25|1076.25|1072.25|1070.25|153
1750842000000|2025-06-25 09:00:00|1074.5|1072.5|1061|1059|1074.5|1072.5|1058.75|1056.75|228
1750845600000|2025-06-25 10:00:00|1060.75|1058.75|1058|1056|1062.5|1060.5|1056|1054|137
1750849200000|2025-06-25 11:00:00|1057|1055|1059|1057|1060.5|1058.5|1057|1055|95
1750852800000|2025-06-25 12:00:00|1058.75|1056.75|1054.5|1052.5|1061.5|1059.5|1049.5|1047.5|394
1750856400000|2025-06-25 13:00:00|1054.25|1052.25|1064.5|1062.5|1064.75|1062.75|1053|1051|434
1750860000000|2025-06-25 14:00:00|1064.25|1062.25|1063.25|1061.25|1067.25|1065.25|1057.25|1055.25|394
1750863600000|2025-06-25 15:00:00|1064|1062|1067|1065|1068.75|1066.75|1061.75|1059.75|285
1750867200000|2025-06-25 16:00:00|1067.5|1065.5|1068.75|1066.75|1071.75|1069.75|1067|1065|319
1750870800000|2025-06-25 17:00:00|1069|1067|1069.5|1067.5|1071.75|1069.75|1067.75|1065.75|125
1750874400000|2025-06-25 18:00:00|1069.75|1067.75|1072.5|1070.5|1073.75|1071.75|1068.5|1066.5|172
1750878000000|2025-06-25 19:00:00|1072.25|1070.25|1080.75|1078.75|1081.75|1079.75|1072|1070|234
1750881600000|2025-06-25 20:00:00|1080.5|1078.5|1076.75|1074.75|1081|1079|1076.25|1074.25|100
1750888800000|2025-06-25 22:00:00|1076|1071|1078|1076|1079.5|1077.5|1075.5|1071|22
1750892400000|2025-06-25 23:00:00|1078.25|1076.25|1085.5|1083.5|1085.75|1083.75|1078|1076|72
1750896000000|2025-06-26 00:00:00|1085.75|1083.75|1093.5|1091.5|1093.5|1091.5|1084.75|1082.75|153
1750899600000|2025-06-26 01:00:00|1093.25|1091.25|1097|1095|1099.75|1097.75|1093.25|1091.25|154
1750903200000|2025-06-26 02:00:00|1097.25|1095.25|1119|1117|1132|1130|1097.25|1095.25|788
1750906800000|2025-06-26 03:00:00|1119.25|1117.25|1114.5|1112.5|1119.25|1117.25|1113.25|1111.25|117
1750910400000|2025-06-26 04:00:00|1114.75|1112.75|1114|1112|1116|1114|1113|1111|109
1750914000000|2025-06-26 05:00:00|1114.25|1112.25|1113.5|1111.5|1114.75|1112.75|1110.5|1108.5|87
1750917600000|2025-06-26 06:00:00|1113.25|1111.25|1105.5|1103.5|1114.25|1112.25|1103.25|1101.25|279
1750921200000|2025-06-26 07:00:00|1105.75|1103.75|1115.5|1113.5|1116.75|1114.75|1105.75|1103.75|230
1750924800000|2025-06-26 08:00:00|1115.25|1113.25|1118.5|1116.5|1119.25|1117.25|1112.25|1110.25|265
1750928400000|2025-06-26 09:00:00|1118.75|1116.75|1108.75|1106.75|1119.25|1117.25|1107.25|1105.25|187
1750932000000|2025-06-26 10:00:00|1108.25|1106.25|1105.5|1103.5|1108.75|1106.75|1100.5|1098.5|292
1750935600000|2025-06-26 11:00:00|1105|1103|1109.25|1107.25|1109.75|1107.75|1103.5|1101.5|193
1750939200000|2025-06-26 12:00:00|1109|1107|1099|1097|1109|1107|1099|1097|255
1750942800000|2025-06-26 13:00:00|1100|1098|1099.75|1097.75|1106|1102.5|1095|1093|468
1750946400000|2025-06-26 14:00:00|1100.25|1098.25|1106.25|1104.25|1108.25|1106.25|1099.75|1097.75|353
1750950000000|2025-06-26 15:00:00|1106.5|1104.5|1143.75|1141.75|1143.75|1141.75|1106.25|1104.25|1110
1750953600000|2025-06-26 16:00:00|1144|1142|1145.25|1143.25|1148.25|1146.25|1140.5|1138.5|776
1750957200000|2025-06-26 17:00:00|1145.75|1143.75|1162|1160|1165|1163|1143.25|1141.25|366
1750960800000|2025-06-26 18:00:00|1162.25|1160.25|1156.25|1154.25|1163|1161|1155.75|1153.75|253
1750964400000|2025-06-26 19:00:00|1156.5|1154.5|1152.25|1150.25|1157|1155|1149.75|1147.75|182
1750968000000|2025-06-26 20:00:00|1152.5|1150.5|1147.25|1145.25|1152.5|1150.5|1147.25|1145.25|72
1750975200000|2025-06-26 22:00:00|1150.5|1145.5|1162|1160|1162|1160|1148.5|1145.25|118
1750978800000|2025-06-26 23:00:00|1162.25|1160.25|1161|1159|1164.25|1162.25|1158.5|1156.5|40
1750982400000|2025-06-27 00:00:00|1161.5|1159.5|1180.25|1178.25|1194.25|1192.25|1161.25|1159.25|562
1750986000000|2025-06-27 01:00:00|1180.5|1178.5|1161.25|1159.25|1180.5|1178.5|1156.25|1153.75|449
1750989600000|2025-06-27 02:00:00|1161.5|1159.5|1165.5|1163.5|1169|1167|1159.75|1157.25|122
1750993200000|2025-06-27 03:00:00|1165.25|1163.25|1160.5|1158.5|1168|1166|1160.5|1158.5|89
1750996800000|2025-06-27 04:00:00|1160.25|1158.25|1160.25|1158.25|1161.75|1159.75|1157|1155|98
1751000400000|2025-06-27 05:00:00|1159.5|1157.5|1162.25|1160.25|1163.25|1161|1159.25|1156.75|28
1751004000000|2025-06-27 06:00:00|1162.5|1160.5|1158.5|1156.5|1163.25|1160.75|1153.25|1151.25|205
1751007600000|2025-06-27 07:00:00|1158.75|1156.75|1146|1144|1160.75|1158.75|1145|1143|485
1751011200000|2025-06-27 08:00:00|1146.5|1144.5|1140|1138|1149.75|1147.75|1138|1136|439
1751014800000|2025-06-27 09:00:00|1139.75|1137.75|1129|1127|1139.75|1137.75|1118.75|1116.75|392
1751018400000|2025-06-27 10:00:00|1128.75|1126.75|1130.25|1128.25|1134.75|1132.75|1120.25|1118.25|367
1751022000000|2025-06-27 11:00:00|1129.75|1127.75|1143|1141|1147.75|1145.75|1129.75|1127.75|418
1751025600000|2025-06-27 12:00:00|1142.75|1140.75|1135|1133|1142.75|1140.75|1126.75|1124.75|348
1751029200000|2025-06-27 13:00:00|1134.75|1132.75|1135.75|1133.75|1139.25|1137.25|1128.25|1126.25|506
1751032800000|2025-06-27 14:00:00|1135.5|1133.5|1139.25|1137.25|1141.5|1139.5|1134.5|1132.5|384
1751036400000|2025-06-27 15:00:00|1139.5|1137.5|1150.75|1148.75|1153.75|1151.75|1138|1136|594
1751040000000|2025-06-27 16:00:00|1150.5|1148.5|1153|1151|1153.75|1151.75|1148|1146|557
1751043600000|2025-06-27 17:00:00|1153.25|1151.25|1152|1150|1155.25|1153.25|1151|1149|210
1751047200000|2025-06-27 18:00:00|1153|1151|1153.75|1151.75|1154|1152|1150.25|1147.75|76
1751050800000|2025-06-27 19:00:00|1154|1152|1149.25|1147.25|1154|1152|1149|1147|108
1751054400000|2025-06-27 20:00:00|1149|1147|1147|1147|1149.25|1147.25|1146|1144|123
1751234400000|2025-06-29 22:00:00|1147.5|1147.5|1142|1140|1154.75|1152.25|1138.25|1136.25|149
1751238000000|2025-06-29 23:00:00|1142.5|1140.5|1143.5|1141.5|1146|1144|1142.5|1139.75|22
1751241600000|2025-06-30 00:00:00|1143.25|1141.25|1141.25|1139.25|1145.5|1143.5|1140.75|1138.75|22
1751245200000|2025-06-30 01:00:00|1141|1139|1150.25|1148.25|1155.25|1153.25|1140.5|1138.5|133
1751248800000|2025-06-30 02:00:00|1150.5|1148.5|1148|1146|1152.25|1150.25|1146.25|1144.25|53
1751252400000|2025-06-30 03:00:00|1148.75|1146.75|1165.25|1163.25|1170.5|1168.5|1148.5|1146.5|227
1751256000000|2025-06-30 04:00:00|1165|1163|1165|1163|1166.75|1164.75|1164.25|1162.25|38
1751259600000|2025-06-30 05:00:00|1164.75|1162.75|1167|1165|1170|1168|1164.5|1162.5|65
1751263200000|2025-06-30 06:00:00|1166.5|1164.5|1164.25|1162.25|1169.25|1167.25|1157|1155|288
1751266800000|2025-06-30 07:00:00|1164|1162|1161.75|1159.75|1167|1165|1160.25|1158.25|190
1751270400000|2025-06-30 08:00:00|1161.25|1159.25|1162.75|1160.75|1165.75|1163.75|1160|1158|159
1751274000000|2025-06-30 09:00:00|1162.5|1160.5|1172.5|1170.5|1173.75|1171.75|1160.5|1158.5|176
1751277600000|2025-06-30 10:00:00|1172.75|1170.75|1171.25|1169.25|1175|1173|1170.25|1168.25|122
1751281200000|2025-06-30 11:00:00|1170.5|1168.5|1162.5|1160.5|1170.5|1168.5|1161|1159|151
1751284800000|2025-06-30 12:00:00|1162.75|1160.75|1148.5|1146.5|1165.25|1163.25|1147.25|1145.25|410
1751288400000|2025-06-30 13:00:00|1148.75|1146.75|1119.5|1117.5|1148.75|1146.75|1115.25|1113.25|1139
1751292000000|2025-06-30 14:00:00|1119.25|1117.25|1119|1117|1126.5|1124.5|1117.5|1115.5|445
1751295600000|2025-06-30 15:00:00|1118.5|1116.5|1114|1112|1121|1119|1111|1109|485
1751299200000|2025-06-30 16:00:00|1113.75|1111.75|1109|1107|1113.75|1111.75|1102.75|1100.75|694
1751302800000|2025-06-30 17:00:00|1109.25|1107.25|1111|1109|1115|1113|1108.25|1106.25|275
1751306400000|2025-06-30 18:00:00|1110.75|1108.75|1111.5|1109.5|1111.5|1109.5|1108.5|1106.5|85
1751310000000|2025-06-30 19:00:00|1111.75|1109.75|1116|1114|1117|1115|1110.75|1108.75|134
1751313600000|2025-06-30 20:00:00|1115.5|1113.5|1115.75|1113.75|1117|1115|1115|1113|83
1751320800000|2025-06-30 22:00:00|1116|1114|1120.75|1115.75|1120.75|1117|1115.25|1113.25|35
1751324400000|2025-06-30 23:00:00|1122.5|1117.5|1121.75|1119.75|1123.25|1120.25|1119.75|1116.75|36
1751328000000|2025-07-01 00:00:00|1122|1120|1123.25|1121.25|1125|1123|1121.25|1119.25|48
1751331600000|2025-07-01 01:00:00|1122.5|1120.5|1122.75|1120.75|1126.5|1124.5|1122|1120|143
1751335200000|2025-07-01 02:00:00|1122.5|1120.5|1125.5|1123.5|1126.25|1124.25|1121|1119|63
1751338800000|2025-07-01 03:00:00|1125.25|1123.25|1127|1125|1127.5|1125.5|1124|1122|34
1751342400000|2025-07-01 04:00:00|1127.25|1125.25|1128.25|1126.25|1129.25|1127.25|1125.5|1123.5|49
1751346000000|2025-07-01 05:00:00|1128|1126|1127.25|1125.25|1129.75|1127.75|1126.25|1124.25|38
1751349600000|2025-07-01 06:00:00|1127.5|1125.5|1124.75|1122.75|1129|1127|1122|1120|109
1751353200000|2025-07-01 07:00:00|1125|1123|1117.5|1115.5|1125|1123|1113.75|1111.75|190
1751356800000|2025-07-01 08:00:00|1117.25|1115.25|1123|1121|1127.5|1125.5|1117|1115|276
1751360400000|2025-07-01 09:00:00|1123.25|1121.25|1128|1126|1130.75|1128.75|1120.75|1118.75|110
1751364000000|2025-07-01 10:00:00|1127.75|1125.75|1135.75|1133.75|1138.25|1136.25|1127.25|1125.25|124
1751367600000|2025-07-01 11:00:00|1136|1134|1137|1135|1138.25|1136.25|1133|1131|136
1751371200000|2025-07-01 12:00:00|1137.25|1135.25|1142.5|1140.5|1144|1142|1136.75|1134.75|326
1751374800000|2025-07-01 13:00:00|1143|1141|1127.75|1125.75|1147|1145|1125.5|1123.5|621
1751378400000|2025-07-01 14:00:00|1128.5|1123.5|1120|1118|1129|1127|1117.75|1115.75|420
1751382000000|2025-07-01 15:00:00|1119.75|1117.75|1115|1113|1120.25|1118.25|1111|1109|299
1751385600000|2025-07-01 16:00:00|1115.25|1113.25|1114|1112|1119.75|1117.75|1113|1111|510
1751389200000|2025-07-01 17:00:00|1113.75|1111.75|1115.25|1113.25|1115.5|1113.5|1112|1110|76
1751392800000|2025-07-01 18:00:00|1115|1113|1115.25|1113.25|1115.5|1113.5|1112.5|1110.5|67
1751396400000|2025-07-01 19:00:00|1115|1113|1118.25|1116.25|1119|1117|1112.5|1110.5|84
1751400000000|2025-07-01 20:00:00|1118|1116|1117|1115|1118|1116|1116|1114|32
1751407200000|2025-07-01 22:00:00|1120|1115|1120|1118|1120|1118|1114.5|1112.5|33
1751410800000|2025-07-01 23:00:00|1119.5|1117.5|1118.25|1116.25|1121.75|1119.75|1116.5|1114.5|41
1751414400000|2025-07-02 00:00:00|1118.75|1116.75|1123.5|1121.5|1124|1122|1118.5|1116.5|48
1751418000000|2025-07-02 01:00:00|1123|1121|1117.5|1115.5|1126|1124|1117.5|1115.5|91
1751421600000|2025-07-02 02:00:00|1116.75|1114.75|1120.25|1118.25|1121.25|1119.25|1115.5|1113.5|46
1751425200000|2025-07-02 03:00:00|1120|1118|1122.5|1120.5|1123|1121|1119.5|1117.5|48
1751428800000|2025-07-02 04:00:00|1122.75|1120.75|1127.75|1125.75|1133.5|1131.5|1122.5|1120.5|121
1751432400000|2025-07-02 05:00:00|1127.5|1125.5|1129.5|1127.5|1129.5|1127.5|1125.75|1123.75|42
1751436000000|2025-07-02 06:00:00|1129.75|1127.75|1126.5|1124.5|1130.25|1128.25|1125.5|1123.5|53
1751439600000|2025-07-02 07:00:00|1125.5|1123.5|1122|1120|1125.5|1123.5|1120.5|1118.5|120
1751443200000|2025-07-02 08:00:00|1121.75|1119.75|1117|1115|1122|1120|1115.75|1113.75|159
1751446800000|2025-07-02 09:00:00|1117.25|1115.25|1134|1132|1135.75|1133.75|1116.25|1114.25|252
1751450400000|2025-07-02 10:00:00|1133.75|1131.75|1134.5|1132.5|1137|1135|1125.75|1123.75|128
1751454000000|2025-07-02 11:00:00|1134|1132|1136|1134|1136|1134|1129.75|1127.75|135
1751457600000|2025-07-02 12:00:00|1136.25|1134.25|1138.75|1136.75|1143.75|1141.75|1132.75|1130.75|430
1751461200000|2025-07-02 13:00:00|1138.25|1136.25|1155.25|1153.25|1155.75|1153.75|1137.5|1135.5|574
1751464800000|2025-07-02 14:00:00|1155.5|1153.5|1162.5|1160.5|1163.25|1161.25|1155|1153|556
1751468400000|2025-07-02 15:00:00|1163|1161|1164.75|1162.75|1170|1168|1161.5|1159.5|442
1751472000000|2025-07-02 16:00:00|1165|1163|1169.25|1167.25|1169.5|1167.5|1163.75|1161.75|389
1751475600000|2025-07-02 17:00:00|1169.5|1167.5|1169.25|1167.25|1170.5|1168.5|1162.5|1160.5|328
1751479200000|2025-07-02 18:00:00|1169.5|1167.5|1168.5|1166.5|1169.5|1167.5|1166|1164|93
1751482800000|2025-07-02 19:00:00|1169|1167|1173.5|1171.5|1175|1173|1169|1167|109
1751486400000|2025-07-02 20:00:00|1173.75|1171.75|1172.5|1170.5|1175|1173|1170.5|1168.5|96
1751493600000|2025-07-02 22:00:00|1176|1171|1175|1173|1176|1173.5|1170|1168|53
1751497200000|2025-07-02 23:00:00|1174.25|1172.25|1173.5|1171.5|1176|1174|1170.75|1168.75|62
1751500800000|2025-07-03 00:00:00|1173.75|1171.75|1164|1162|1174.5|1172.5|1162.25|1160.25|116
1751504400000|2025-07-03 01:00:00|1163.75|1161.75|1145.75|1143.75|1167.25|1165.25|1144.5|1142.5|250
1751508000000|2025-07-03 02:00:00|1146|1144|1157|1155|1158.5|1156.5|1146|1144|100
1751511600000|2025-07-03 03:00:00|1157.25|1155.25|1155|1153|1159.75|1157.75|1153.5|1149.75|35
1751515200000|2025-07-03 04:00:00|1155.5|1153.5|1153.75|1151.75|1158.75|1156.25|1150.25|1148.25|61
1751518800000|2025-07-03 05:00:00|1153.25|1151.25|1156.25|1154.25|1156.75|1154.75|1151.5|1149.5|37
1751522400000|2025-07-03 06:00:00|1156.5|1154.5|1152.25|1150.25|1161.5|1159.5|1149.25|1147.25|97
1751526000000|2025-07-03 07:00:00|1151.25|1149.25|1169.5|1167.5|1171|1169|1151.25|1149.25|254
1751529600000|2025-07-03 08:00:00|1169.75|1167.75|1156|1154|1171.75|1169.75|1154.75|1152.75|130
1751533200000|2025-07-03 09:00:00|1156.5|1154.5|1141.5|1139.5|1157.5|1155.5|1130|1128|300
1751536800000|2025-07-03 10:00:00|1141|1139|1147.5|1145.5|1156.25|1154.25|1139|1137|183
1751540400000|2025-07-03 11:00:00|1147|1145|1144|1142|1149.75|1146.75|1140.25|1138.25|156
1751544000000|2025-07-03 12:00:00|1144.25|1142.25|1142.5|1140.5|1149.25|1146.25|1125.25|1123.25|595
1751547600000|2025-07-03 13:00:00|1143.75|1138.75|1145.75|1140.75|1146.25|1143.5|1131.5|1129.5|310
1751551200000|2025-07-03 14:00:00|1144|1142|1152.5|1150.5|1153.5|1151.5|1140.5|1138.5|366
1751554800000|2025-07-03 15:00:00|1152.25|1150.25|1148.75|1146.75|1152.5|1150.5|1146.5|1144.5|159
1751558400000|2025-07-03 16:00:00|1149|1147|1149|1147|1149.75|1147.75|1144.5|1142.5|324
1751562000000|2025-07-03 17:00:00|1149.25|1147.25|1151.25|1149.25|1159.75|1157.75|1149.25|1147.25|188
1751565600000|2025-07-03 18:00:00|1151|1149|1152.75|1150.75|1153.25|1151.25|1150.75|1148.75|16
1751569200000|2025-07-03 19:00:00|1153|1151|1152.75|1150.75|1154.75|1152.75|1150.25|1146.75|53
1751572800000|2025-07-03 20:00:00|1152.5|1150.5|1149|1147|1152.75|1150.75|1149|1147|41
1751580000000|2025-07-03 22:00:00|1156.25|1151.25|1150.25|1145.25|1156.25|1151.25|1146.5|1143.25|6
1751583600000|2025-07-03 23:00:00|1150|1145|1151.75|1149.75|1152|1150|1148.5|1144.75|3
1751587200000|2025-07-04 00:00:00|1152|1150|1153.25|1151.25|1155|1153|1146.75|1143.25|43
1751590800000|2025-07-04 01:00:00|1153|1151|1154.75|1152.75|1161|1159|1151|1148.25|41
1751594400000|2025-07-04 02:00:00|1154.25|1152.25|1143.5|1141.5|1157|1154.5|1142.75|1138.75|72
1751598000000|2025-07-04 03:00:00|1144.75|1139.75|1153|1151|1154.25|1152.25|1143.5|1139.75|23
1751601600000|2025-07-04 04:00:00|1153.5|1151.5|1155.5|1153.5|1159.25|1157.25|1151.75|1149.25|42
1751605200000|2025-07-04 05:00:00|1155|1153|1154.75|1149.75|1157.25|1154|1152.75|1149.75|7
1751608800000|2025-07-04 06:00:00|1153|1151|1150.5|1148.5|1153|1151|1143|1141|104
1751612400000|2025-07-04 07:00:00|1149.5|1147.5|1144.5|1142.5|1150.25|1148.25|1139.25|1137.25|75
1751616000000|2025-07-04 08:00:00|1144.75|1142.75|1150.5|1148.5|1151.75|1148.75|1144.5|1141.25|61
1751619600000|2025-07-04 09:00:00|1150.25|1148.25|1147.5|1145.5|1152.5|1150.5|1146.25|1144.25|84
1751623200000|2025-07-04 10:00:00|1147.25|1145.25|1147.25|1145.25|1151.75|1148.5|1147|1145|30
1751626800000|2025-07-04 11:00:00|1147|1145|1150|1148|1155.5|1153.5|1147|1145|60
1751630400000|2025-07-04 12:00:00|1150.25|1148.25|1143.75|1141.75|1152.25|1150.25|1140.25|1138.25|116
1751634000000|2025-07-04 13:00:00|1143.5|1141.5|1136.75|1134.75|1145.25|1143.25|1134.25|1132.25|124
1751637600000|2025-07-04 14:00:00|1136.5|1134.5|1140.75|1138.75|1142.75|1140.75|1132.25|1130.25|145
1751641200000|2025-07-04 15:00:00|1140.5|1138.5|1147|1145|1147.25|1145.25|1139|1135.75|142
1751644800000|2025-07-04 16:00:00|1147.25|1145.25|1147.5|1147.5|1151.75|1149.75|1144.5|1142.5|84
1751839200000|2025-07-06 22:00:00|1153|1148|1154|1149|1156.75|1153.5|1144.5|1140.75|101
1751842800000|2025-07-06 23:00:00|1153.75|1148.75|1149.5|1147.5|1154|1150.25|1148.5|1145.75|38
1751846400000|2025-07-07 00:00:00|1151.25|1146.25|1149.25|1147.25|1151.75|1148.5|1146.25|1143.75|19
1751850000000|2025-07-07 01:00:00|1149|1147|1146.25|1144.25|1150.25|1147|1138.75|1136.25|53
1751853600000|2025-07-07 02:00:00|1146.5|1144.5|1137.75|1135.75|1146.75|1144.75|1136.5|1134.5|55
1751857200000|2025-07-07 03:00:00|1137.5|1135.5|1127|1122|1138.5|1136.5|1119|1115.25|112
1751860800000|2025-07-07 04:00:00|1126.75|1121.75|1126.5|1124.5|1131.25|1128.25|1124|1121|26
1751864400000|2025-07-07 05:00:00|1127.75|1122.75|1124.75|1122.75|1127.75|1125|1121.25|1119.25|44
1751868000000|2025-07-07 06:00:00|1124.5|1122.5|1116.25|1114.25|1126.75|1124.75|1112|1109.25|159
1751871600000|2025-07-07 07:00:00|1116|1114|1122.25|1120.25|1124|1122|1113|1111|138
1751875200000|2025-07-07 08:00:00|1122|1120|1121.5|1119.5|1123.5|1121.5|1118.5|1116.5|53
1751878800000|2025-07-07 09:00:00|1121.75|1119.75|1135.5|1133.5|1136.75|1134.25|1121.5|1119.25|236
1751882400000|2025-07-07 10:00:00|1135.75|1133.75|1134.5|1132.5|1140.75|1138.75|1128.75|1126.25|149
1751886000000|2025-07-07 11:00:00|1134|1132|1131|1129|1135.25|1132|1129|1126.75|39
1751889600000|2025-07-07 12:00:00|1130.75|1128.75|1117|1115|1130.75|1128.75|1117|1113.75|314
1751893200000|2025-07-07 13:00:00|1116.5|1114.5|1120.75|1118.75|1122.5|1120.5|1107.75|1105.75|565
1751896800000|2025-07-07 14:00:00|1121|1119|1118.5|1116.5|1123.5|1121.5|1117.25|1115.25|225
1751900400000|2025-07-07 15:00:00|1118.75|1116.75|1119.75|1117.75|1120|1118|1115.5|1113.5|332
1751904000000|2025-07-07 16:00:00|1120|1118|1115|1113|1121.25|1119.25|1114.75|1112.75|377
1751907600000|2025-07-07 17:00:00|1115.25|1113.25|1119|1117|1123|1121|1115.25|1113.25|134
1751911200000|2025-07-07 18:00:00|1118.75|1116.75|1122.25|1120.25|1122.25|1120.25|1117|1115|61
1751914800000|2025-07-07 19:00:00|1121.75|1119.75|1122|1120|1123|1121|1119.5|1117.5|54
1751918400000|2025-07-07 20:00:00|1121.75|1119.75|1122.25|1120.25|1123.5|1121.5|1121.75|1119.75|40
1751925600000|2025-07-07 22:00:00|1123.75|1118.75|1125.25|1123.25|1126|1124|1122.25|1118.75|31
1751929200000|2025-07-07 23:00:00|1125.75|1123.75|1124.25|1122.25|1127|1125|1123.5|1121.5|33
1751932800000|2025-07-08 00:00:00|1124.5|1122.5|1128|1126|1128.75|1126.75|1123.5|1121.5|26
1751936400000|2025-07-08 01:00:00|1128.25|1126.25|1136.25|1134.25|1136.25|1134.25|1123.75|1121.75|77
1751940000000|2025-07-08 02:00:00|1137.5|1135.5|1132.25|1130.25|1138.25|1135.75|1131.75|1129.75|50
1751943600000|2025-07-08 03:00:00|1132.5|1130.5|1125|1123|1134.75|1132.25|1124.5|1122.5|39
1751947200000|2025-07-08 04:00:00|1124.75|1122.75|1124.5|1122.5|1127.25|1125.25|1123.25|1121.25|35
1751950800000|2025-07-08 05:00:00|1124.25|1122.25|1127.5|1125.5|1129|1127|1124.25|1122.25|14
1751954400000|2025-07-08 06:00:00|1127.75|1125.75|1132.25|1130.25|1132.75|1130.75|1125.25|1123.25|47
1751958000000|2025-07-08 07:00:00|1132|1130|1135.75|1133.75|1138.5|1136.5|1130.75|1128.75|115
1751961600000|2025-07-08 08:00:00|1135.5|1133.5|1129.25|1127.25|1135.5|1133.5|1127|1125|67
1751965200000|2025-07-08 09:00:00|1129.5|1127.5|1129|1127|1133.25|1131.25|1128.5|1126.5|49
1751968800000|2025-07-08 10:00:00|1129.25|1127.25|1132.5|1130.5|1133|1131|1125.75|1123.75|77
1751972400000|2025-07-08 11:00:00|1132.25|1130.25|1131.25|1129.25|1134.75|1132.75|1128.25|1126.25|45
1751976000000|2025-07-08 12:00:00|1131|1129|1130.5|1128.5|1140.75|1138.75|1130.25|1128.25|305
1751979600000|2025-07-08 13:00:00|1130.25|1128.25|1125|1123|1133.5|1131.5|1121.5|1119.5|299
1751983200000|2025-07-08 14:00:00|1125.25|1123.25|1115.5|1113.5|1125.75|1123.75|1115|1113|271
1751986800000|2025-07-08 15:00:00|1115.75|1113.75|1111.5|1109.5|1118.5|1116.5|1111.5|1109.5|274
1751990400000|2025-07-08 16:00:00|1111.25|1109.25|1123.75|1121.75|1123.75|1121.75|1109|1107|524
1751994000000|2025-07-08 17:00:00|1123.5|1121.5|1130.5|1128.5|1132|1130|1121|1119|393
1751997600000|2025-07-08 18:00:00|1130.25|1128.25|1127.5|1125.5|1131.75|1129.75|1123.25|1121.25|252
1752001200000|2025-07-08 19:00:00|1127.25|1125.25|1126.75|1124.75|1127.25|1125.25|1123.5|1121.5|93
1752004800000|2025-07-08 20:00:00|1126.25|1124.25|1124.25|1122.25|1126.75|1124.75|1123.75|1121.75|47
1752012000000|2025-07-08 22:00:00|1126|1121|1124.75|1119.75|1126.75|1123|1121|1117.75|13
1752015600000|2025-07-08 23:00:00|1123|1121|1121|1119|1124.75|1121.5|1117.5|1115.5|25
1752019200000|2025-07-09 00:00:00|1121.25|1119.25|1126.75|1124.75|1127.25|1125.25|1118|1114.75|44
1752022800000|2025-07-09 01:00:00|1126.5|1124.5|1119|1117|1126.75|1124.75|1117.5|1115.5|78
1752026400000|2025-07-09 02:00:00|1118.75|1116.75|1120.25|1118.25|1123.5|1121.5|1114.25|1112.25|69
1752030000000|2025-07-09 03:00:00|1120.5|1118.5|1120|1118|1123.25|1121.25|1119.5|1115.75|26
1752033600000|2025-07-09 04:00:00|1120.25|1118.25|1120|1118|1120.5|1118.5|1118.75|1116.75|6
1752037200000|2025-07-09 05:00:00|1119.75|1117.75|1127.25|1125.25|1129.5|1127.5|1119|1117|79
1752040800000|2025-07-09 06:00:00|1127.5|1125.5|1127.5|1125.5|1130.25|1128.25|1124|1122|64
1752044400000|2025-07-09 07:00:00|1126.5|1124.5|1124|1122|1128.25|1126.25|1115.75|1113.75|227
1752048000000|2025-07-09 08:00:00|1125.25|1123.25|1113|1111|1125.25|1123.25|1104|1102|460
1752051600000|2025-07-09 09:00:00|1113.25|1111.25|1116.5|1114.5|1120|1118|1107.75|1105.75|153
1752055200000|2025-07-09 10:00:00|1116.25|1114.25|1110.75|1108.75|1116.25|1114.25|1107|1105|160
1752058800000|2025-07-09 11:00:00|1110.5|1108.5|1111.5|1109.5|1114.75|1112.75|1109.5|1107.5|108
1752062400000|2025-07-09 12:00:00|1111.25|1109.25|1125.5|1123.5|1130.25|1128.25|1111.25|1109.25|408
1752066000000|2025-07-09 13:00:00|1125.75|1123.75|1135|1133|1136.5|1134.5|1120.75|1118.75|356
1752069600000|2025-07-09 14:00:00|1135.5|1133.5|1131|1129|1139.5|1137.5|1125|1123|443
1752073200000|2025-07-09 15:00:00|1131.75|1129.75|1137.5|1135.5|1138.25|1136.25|1130.25|1128.25|299
1752076800000|2025-07-09 16:00:00|1137.25|1135.25|1142.75|1140.75|1143.75|1141.75|1135|1133|442
1752080400000|2025-07-09 17:00:00|1142.5|1140.5|1143|1141|1147.25|1145.25|1141.75|1139.75|193
1752084000000|2025-07-09 18:00:00|1143.25|1141.25|1143|1141|1144.75|1142.75|1141.75|1139.75|64
1752087600000|2025-07-09 19:00:00|1143.25|1141.25|1145.5|1143.5|1146|1144|1142.5|1140.5|77
1752091200000|2025-07-09 20:00:00|1145|1143|1145.75|1143.75|1146|1144|1142.25|1140.25|48
1752098400000|2025-07-09 22:00:00|1146.75|1141.75|1147|1145|1148.25|1145.25|1145.5|1141.75|27
1752102000000|2025-07-09 23:00:00|1146.75|1144.75|1142.25|1140.25|1147|1145|1139.75|1137.75|51
1752105600000|2025-07-10 00:00:00|1142.75|1140.75|1143|1141|1145.75|1143.75|1140.5|1138.25|27
1752109200000|2025-07-10 01:00:00|1142.75|1140.75|1141.75|1139.75|1145.75|1143.75|1140|1138|43
1752112800000|2025-07-10 02:00:00|1142|1140|1141.5|1139.5|1145.5|1143.5|1141.5|1139.5|79
1752116400000|2025-07-10 03:00:00|1142.5|1140.5|1139.75|1137.75|1143.25|1141.25|1134.75|1132.25|77
1752120000000|2025-07-10 04:00:00|1139.5|1137.5|1145.5|1143.5|1145.5|1143.5|1137|1133.75|27
1752123600000|2025-07-10 05:00:00|1145.75|1143.75|1145|1143|1149.25|1147.25|1144.5|1142.5|50
1752127200000|2025-07-10 06:00:00|1145.5|1143.5|1152.75|1150.75|1153.25|1151.25|1145|1143|117
1752130800000|2025-07-10 07:00:00|1152.5|1150.5|1150.5|1148.5|1159.75|1157.25|1147.5|1145.5|211
1752134400000|2025-07-10 08:00:00|1151.75|1149.75|1154.25|1152.25|1155.25|1153.25|1148.25|1146.25|78
1752138000000|2025-07-10 09:00:00|1154|1152|1163.75|1161.75|1164|1162|1153.5|1151.5|250
1752141600000|2025-07-10 10:00:00|1163.5|1161.5|1178.25|1176.25|1181.75|1179.75|1163.5|1161.5|335
1752145200000|2025-07-10 11:00:00|1178|1176|1182|1180|1183.75|1181.75|1173.25|1171.25|354
1752148800000|2025-07-10 12:00:00|1182.25|1180.25|1197.5|1195.5|1202|1200|1181.75|1179.75|731
1752152400000|2025-07-10 13:00:00|1198|1196|1194.5|1192.5|1208.5|1206.5|1189.25|1187.25|935
1752156000000|2025-07-10 14:00:00|1194.25|1192.25|1187.5|1185.5|1195.25|1193.25|1173.5|1170.25|697
1752159600000|2025-07-10 15:00:00|1187.25|1185.25|1200|1198|1207.5|1205.5|1187|1185|749
1752163200000|2025-07-10 16:00:00|1199|1197|1197.5|1195.5|1202|1200|1188.25|1186.25|748
1752166800000|2025-07-10 17:00:00|1197.25|1195.25|1204|1202|1204.25|1202.25|1195.75|1193.75|192
1752170400000|2025-07-10 18:00:00|1203.75|1201.75|1210|1208|1211.25|1209.25|1201.75|1199.75|162
1752174000000|2025-07-10 19:00:00|1210.5|1208.5|1207.25|1205.25|1216|1214|1206.75|1204.75|183
1752177600000|2025-07-10 20:00:00|1207|1205|1203.5|1201.5|1207|1205|1202.75|1200.75|115
1752184800000|2025-07-10 22:00:00|1203.25|1198.25|1203|1201|1205.75|1202|1201.75|1198.25|26
1752188400000|2025-07-10 23:00:00|1202.25|1200.25|1204.5|1202.5|1205.25|1202.75|1198.25|1196.25|37
1752192000000|2025-07-11 00:00:00|1204.75|1202.75|1192.75|1190.75|1208.5|1206.5|1192.75|1190.75|87
1752195600000|2025-07-11 01:00:00|1192.25|1190.25|1191.75|1189.75|1200.25|1198.25|1190.75|1188.75|105
1752199200000|2025-07-11 02:00:00|1191.5|1189.5|1194.25|1192.25|1199.25|1197.25|1191.5|1189.5|63
1752202800000|2025-07-11 03:00:00|1194.75|1192.75|1196.25|1194.25|1197.25|1195.25|1192.5|1190.5|43
1752206400000|2025-07-11 04:00:00|1196.75|1194.75|1193.75|1191.75|1198.5|1196.5|1192.75|1190.75|39
1752210000000|2025-07-11 05:00:00|1194|1192|1200.25|1198.25|1205.5|1203.5|1193.5|1191.5|173
1752213600000|2025-07-11 06:00:00|1200|1198|1200.5|1198.5|1206.5|1204.5|1199.25|1197.25|154
1752217200000|2025-07-11 07:00:00|1201|1199|1222|1220|1222|1220|1198.5|1196.5|375
1752220800000|2025-07-11 08:00:00|1222.25|1220.25|1223.75|1221.75|1228.5|1226.5|1219.75|1217.75|328
1752224400000|2025-07-11 09:00:00|1224|1222|1234.25|1232.25|1237.5|1235.5|1222|1220|305
1752228000000|2025-07-11 10:00:00|1234.5|1232.5|1235|1233|1239.25|1237.25|1231.5|1229.5|233
1752231600000|2025-07-11 11:00:00|1235.25|1233.25|1236.5|1234.5|1241.25|1239.25|1232|1230|198
1752235200000|2025-07-11 12:00:00|1236.25|1234.25|1245.5|1243.5|1250|1248|1221.75|1219.75|556
1752238800000|2025-07-11 13:00:00|1245|1243|1257.25|1255.25|1258.5|1256.5|1242.75|1240.75|506
1752242400000|2025-07-11 14:00:00|1257.5|1255.5|1273|1271|1283.5|1281.5|1256.25|1254.25|920
1752246000000|2025-07-11 15:00:00|1273.5|1271.5|1278.5|1276.5|1287.25|1285.25|1272.5|1270.5|481
1752249600000|2025-07-11 16:00:00|1278.75|1276.75|1283.75|1281.75|1285.75|1283.75|1276.25|1274.25|539
1752253200000|2025-07-11 17:00:00|1284|1282|1290.75|1288.75|1291.75|1289.75|1281.5|1279.5|224
1752256800000|2025-07-11 18:00:00|1290.5|1288.5|1289|1287|1291.5|1289.5|1287|1285|166
1752260400000|2025-07-11 19:00:00|1288.75|1286.75|1287|1285|1289|1287|1283.25|1281.25|165
1752264000000|2025-07-11 20:00:00|1287.25|1285.25|1289|1287|1290.5|1288.5|1285|1283|113
1752444000000|2025-07-13 22:00:00|1288|1288|1275.25|1273.25|1288|1288|1261|1257.25|257
1752447600000|2025-07-13 23:00:00|1275.5|1273.5|1271.25|1269.25|1275.5|1273.5|1271.25|1269.25|37
1752451200000|2025-07-14 00:00:00|1271|1269|1277.25|1275.25|1280|1278|1267.75|1265.75|66
1752454800000|2025-07-14 01:00:00|1277|1275|1274.25|1272.25|1280.75|1278.75|1265.5|1263.5|106
1752458400000|2025-07-14 02:00:00|1274|1272|1278.25|1276.25|1278.25|1276.25|1271.75|1268.75|51
1752462000000|2025-07-14 03:00:00|1278.5|1276.5|1290.75|1288.75|1290.75|1288.75|1277.5|1275.5|105
1752465600000|2025-07-14 04:00:00|1290.5|1288.5|1297.75|1295.75|1298.5|1296.5|1286.5|1282.75|68
1752469200000|2025-07-14 05:00:00|1297.5|1295.5|1286|1284|1299.5|1297.5|1285.5|1282.75|99
1752472800000|2025-07-14 06:00:00|1286.5|1284.5|1280.5|1278.5|1286.5|1284.5|1273.5|1271.5|234
1752476400000|2025-07-14 07:00:00|1281.25|1279.25|1313.25|1311.25|1322.25|1320.25|1281.25|1279.25|504
1752480000000|2025-07-14 08:00:00|1313|1311|1303.25|1301.25|1321.25|1319.25|1303|1301|349
1752483600000|2025-07-14 09:00:00|1303|1301|1309.5|1307.5|1315.25|1313.25|1302.25|1300.25|177
1752487200000|2025-07-14 10:00:00|1309.75|1307.75|1303.5|1301.5|1317.75|1315.75|1303.25|1301.25|203
1752490800000|2025-07-14 11:00:00|1304|1302|1307|1305|1309.75|1307.75|1299.5|1297.5|175
1752494400000|2025-07-14 12:00:00|1306.75|1304.75|1260.5|1258.5|1310|1308|1260.5|1258.5|881
1752498000000|2025-07-14 13:00:00|1260.75|1258.75|1260.75|1258.75|1263.5|1261.5|1245.25|1242.25|945
1752501600000|2025-07-14 14:00:00|1261|1259|1249|1247|1262.75|1260.75|1242.25|1240.25|451
1752505200000|2025-07-14 15:00:00|1249.5|1247.5|1238.5|1236.5|1256.25|1254.25|1225|1221.75|872
1752508800000|2025-07-14 16:00:00|1239|1237|1241.25|1239.25|1246.5|1244.5|1238|1236|589
1752512400000|2025-07-14 17:00:00|1241.5|1239.5|1242.75|1240.75|1249.25|1247.25|1240.75|1238.75|373
1752516000000|2025-07-14 18:00:00|1243|1241|1245.5|1243.5|1246.75|1244.75|1242.75|1240.75|63
1752519600000|2025-07-14 19:00:00|1245.75|1243.75|1239|1237|1247|1245|1236.25|1234.25|158
1752523200000|2025-07-14 20:00:00|1239.25|1237.25|1238|1236|1239.75|1237.75|1235.75|1233.75|36
1752530400000|2025-07-14 22:00:00|1241.25|1236.25|1242|1240|1242.75|1240.75|1234.25|1232.25|51
1752534000000|2025-07-14 23:00:00|1241.25|1239.25|1245.5|1243.5|1247.5|1245.5|1239|1237|74
1752537600000|2025-07-15 00:00:00|1245.75|1243.75|1237.25|1235.25|1247|1245|1237.25|1235.25|32
1752541200000|2025-07-15 01:00:00|1237|1235|1246|1244|1248.5|1246.5|1232.5|1229.75|82
1752544800000|2025-07-15 02:00:00|1247|1245|1237.25|1235.25|1249|1247|1233.75|1231.75|97
1752548400000|2025-07-15 03:00:00|1236.75|1234.75|1237.5|1235.5|1240|1238|1234|1232|12
1752552000000|2025-07-15 04:00:00|1237.75|1235.75|1242.25|1240.25|1245.75|1243.75|1237.5|1235.5|69
1752555600000|2025-07-15 05:00:00|1242.5|1240.5|1245.25|1243.25|1245.5|1243.5|1240.75|1238.25|23
1752559200000|2025-07-15 06:00:00|1245|1243|1244.25|1242.25|1250.5|1248.5|1244.25|1242.25|81
1752562800000|2025-07-15 07:00:00|1244.5|1242.5|1243.5|1241.5|1245|1243|1233.75|1231.75|237
1752566400000|2025-07-15 08:00:00|1242.75|1240.75|1232.75|1230.75|1242.75|1240.75|1219.75|1216.75|374
1752570000000|2025-07-15 09:00:00|1232.5|1230.5|1245.75|1243.75|1246.5|1244.5|1232.5|1230.5|124
1752573600000|2025-07-15 10:00:00|1246|1244|1245.75|1243.75|1248.5|1246.5|1244|1242|106
1752577200000|2025-07-15 11:00:00|1245.5|1243.5|1261|1259|1264.25|1262.25|1243.25|1241.25|286
1752580800000|2025-07-15 12:00:00|1260.5|1258.5|1267.25|1265.25|1281.25|1278.25|1257.25|1255.25|570
1752584400000|2025-07-15 13:00:00|1266.75|1264.75|1255|1253|1276.5|1274.5|1249|1247|472
1752588000000|2025-07-15 14:00:00|1256|1254|1251.5|1249.5|1264|1262|1251.5|1249.5|394
1752591600000|2025-07-15 15:00:00|1250.5|1248.5|1246.5|1244.5|1254|1252|1237.75|1235.75|404
1752595200000|2025-07-15 16:00:00|1247.25|1245.25|1252.25|1250.25|1252.5|1250.5|1243|1241|424
1752598800000|2025-07-15 17:00:00|1252.75|1250.75|1249.5|1247.5|1253.5|1251.5|1248.5|1246.5|151
1752602400000|2025-07-15 18:00:00|1251.5|1246.5|1251|1249|1251.75|1249.75|1249|1246.25|41
1752606000000|2025-07-15 19:00:00|1250.5|1248.5|1246.5|1244.5|1251.5|1249.5|1245.25|1243.25|92
1752609600000|2025-07-15 20:00:00|1246.25|1244.25|1242|1240|1248.75|1246.75|1241.5|1239.5|101
1752616800000|2025-07-15 22:00:00|1248.5|1243.5|1249.5|1244.5|1252|1247|1247.25|1242.25|3
1752620400000|2025-07-15 23:00:00|1247.5|1245.5|1247.25|1242.25|1249.25|1245.5|1245.25|1240.25|1
1752624000000|2025-07-16 00:00:00|1246|1244|1245.5|1243.5|1247.25|1244.25|1243|1239.25|15
1752627600000|2025-07-16 01:00:00|1245.75|1243.75|1252.75|1250.75|1257.25|1255.25|1245|1243|52
1752631200000|2025-07-16 02:00:00|1252.25|1250.25|1250.25|1248.25|1253.25|1251.25|1249.75|1247.75|13
1752634800000|2025-07-16 03:00:00|1252.25|1247.25|1256|1254|1256.25|1254.25|1250.25|1246.75|20
1752638400000|2025-07-16 04:00:00|1255.75|1253.75|1259|1257|1262.75|1260.75|1255.75|1253.75|51
1752642000000|2025-07-16 05:00:00|1259.5|1257.5|1255|1253|1260.5|1258.5|1253.5|1251.5|36
1752645600000|2025-07-16 06:00:00|1254.75|1252.75|1253.5|1251.5|1257.75|1255.75|1249|1247|64
1752649200000|2025-07-16 07:00:00|1253.25|1251.25|1241.25|1239.25|1254|1252|1238.75|1236.75|155
1752652800000|2025-07-16 08:00:00|1241.5|1239.5|1235.75|1233.75|1245.75|1243.75|1229.75|1227.75|184
1752656400000|2025-07-16 09:00:00|1235.5|1233.5|1243.5|1241.5|1245.25|1243.25|1235|1233|70
1752660000000|2025-07-16 10:00:00|1244.25|1242.25|1239.5|1237.5|1244.25|1242.25|1238.25|1236.25|109
1752663600000|2025-07-16 11:00:00|1240|1238|1246.25|1244.25|1246.5|1244.5|1235.25|1233.25|169
1752667200000|2025-07-16 12:00:00|1246.5|1244.5|1262.75|1260.75|1271.25|1269.25|1240.75|1238.75|381
1752670800000|2025-07-16 13:00:00|1262.25|1260.25|1269|1267|1279.5|1277.5|1261.75|1259.75|627
1752674400000|2025-07-16 14:00:00|1268.5|1266.5|1283.5|1281.5|1283.75|1281.75|1267|1265|336
1752678000000|2025-07-16 15:00:00|1283.25|1281.25|1281|1279|1292|1290|1275.5|1272.75|532
1752681600000|2025-07-16 16:00:00|1280|1278|1289.75|1287.75|1292.75|1290.75|1276.25|1273.25|374
1752685200000|2025-07-16 17:00:00|1290|1288|1284|1282|1291.5|1289.5|1282.75|1280.75|132
1752688800000|2025-07-16 18:00:00|1283.75|1281.75|1285|1283|1285.5|1283.5|1282|1280|80
1752692400000|2025-07-16 19:00:00|1285.25|1283.25|1289|1287|1289|1287|1282.75|1280.75|95
1752696000000|2025-07-16 20:00:00|1289.25|1287.25|1292.25|1290.25|1292.5|1290.5|1288|1286|48
1752703200000|2025-07-16 22:00:00|1294|1292|1293.25|1291.25|1296|1294|1291|1288.25|35
1752706800000|2025-07-16 23:00:00|1293|1291|1291.75|1286.75|1293.25|1291.25|1287|1284.75|24
1752710400000|2025-07-17 00:00:00|1292|1287|1288.25|1286.25|1292|1288.5|1285|1283|18
1752714000000|2025-07-17 01:00:00|1287.5|1285.5|1295.75|1293.75|1295.75|1293.75|1287.25|1284.25|30
1752717600000|2025-07-17 02:00:00|1295.5|1293.5|1292.5|1290.5|1296.5|1294.5|1291|1289|34
1752721200000|2025-07-17 03:00:00|1290.5|1288.5|1286.75|1284.75|1290.5|1288.5|1281.75|1279.75|58
1752724800000|2025-07-17 04:00:00|1286.5|1284.5|1287.25|1285.25|1289.5|1287.5|1286|1283.75|17
1752728400000|2025-07-17 05:00:00|1287.5|1285.5|1286|1284|1289.75|1286.5|1284.75|1282.75|25
1752732000000|2025-07-17 06:00:00|1286.5|1284.5|1270|1268|1287.75|1285.75|1262|1260|236
1752735600000|2025-07-17 07:00:00|1269.75|1267.75|1271|1269|1276.75|1274.75|1269.75|1267.75|138
1752739200000|2025-07-17 08:00:00|1273.25|1268.25|1268.5|1266.5|1274.75|1272.75|1267|1263.75|99
1752742800000|2025-07-17 09:00:00|1268.75|1266.75|1276.5|1274.5|1278|1276|1267|1264.75|87
1752746400000|2025-07-17 10:00:00|1276.25|1274.25|1276.25|1271.25|1280|1278|1272.25|1270.25|104
1752750000000|2025-07-17 11:00:00|1275|1273|1280.75|1278.75|1283.25|1281.25|1273|1271|109
1752753600000|2025-07-17 12:00:00|1281|1279|1270|1268|1287.25|1285|1264.25|1262.25|415
1752757200000|2025-07-17 13:00:00|1270.75|1268.75|1277.5|1275.5|1280.5|1278.5|1253.75|1251.25|453
1752760800000|2025-07-17 14:00:00|1277.75|1275.75|1296|1294|1298|1296|1273.75|1271.75|373
1752764400000|2025-07-17 15:00:00|1296.25|1294.25|1299.75|1297.75|1302.75|1300.75|1295.25|1293.25|519
1752768000000|2025-07-17 16:00:00|1300|1298|1303.25|1301.25|1310.5|1308.5|1300|1298|606
1752771600000|2025-07-17 17:00:00|1303|1301|1318|1316|1324|1322|1303|1301|568
1752775200000|2025-07-17 18:00:00|1317.25|1315.25|1312|1310|1317.75|1315.75|1311.75|1309.75|199
1752778800000|2025-07-17 19:00:00|1312.25|1310.25|1313.5|1311.5|1316.25|1314.25|1311.5|1309.5|97
1752782400000|2025-07-17 20:00:00|1313.25|1311.25|1317.75|1315.75|1318.5|1316.5|1311|1309|123
1752789600000|2025-07-17 22:00:00|1318|1318|1320.75|1315.75|1322.75|1320.5|1317|1312.25|31
1752793200000|2025-07-17 23:00:00|1318.5|1316.5|1320|1318|1322|1318|1316.75|1314.75|16
1752796800000|2025-07-18 00:00:00|1320.25|1318.25|1328|1326|1335|1333|1320.25|1317.25|136
1752800400000|2025-07-18 01:00:00|1327.75|1325.75|1341.5|1339.5|1341.75|1339.75|1325.5|1323.5|84
1752804000000|2025-07-18 02:00:00|1341.75|1339.75|1349.5|1347.5|1354.25|1352.25|1337.5|1335.5|167
1752807600000|2025-07-18 03:00:00|1349.25|1347.25|1338|1336|1353.25|1351.25|1338|1335.25|119
1752811200000|2025-07-18 04:00:00|1337.25|1335.25|1332.5|1330.5|1337.75|1335.25|1331.25|1329.25|61
1752814800000|2025-07-18 05:00:00|1333|1331|1334.5|1332.5|1337|1335|1331.5|1329.25|31
1752818400000|2025-07-18 06:00:00|1334.75|1332.75|1342.25|1340.25|1342.25|1340.25|1325.5|1322.75|146
1752822000000|2025-07-18 07:00:00|1342|1340|1345.5|1343.5|1349|1345.5|1337.75|1335.75|273
1752825600000|2025-07-18 08:00:00|1346.5|1344.5|1342.25|1340.25|1348|1345.5|1337|1334.75|223
1752829200000|2025-07-18 09:00:00|1342.5|1340.5|1358.25|1356.25|1368|1366|1341|1339|384
1752832800000|2025-07-18 10:00:00|1358.5|1356.5|1354.25|1352.25|1365.25|1363.25|1353.25|1350.75|297
1752836400000|2025-07-18 11:00:00|1355|1353|1364.75|1362.75|1368.25|1365.5|1354|1352|250
1752840000000|2025-07-18 12:00:00|1365|1363|1359.75|1357.75|1374.5|1372.5|1359.25|1357.25|552
1752843600000|2025-07-18 13:00:00|1360.5|1358.5|1323.5|1321.5|1360.5|1358.5|1323.25|1321.25|733
1752847200000|2025-07-18 14:00:00|1323.75|1321.75|1315.5|1313.5|1335.25|1333|1312|1309.5|624
1752850800000|2025-07-18 15:00:00|1315.25|1313.25|1316.5|1314.5|1322.25|1320.25|1304.25|1302.25|548
1752854400000|2025-07-18 16:00:00|1316.25|1314.25|1303|1301|1318|1316|1302.75|1300.75|506
1752858000000|2025-07-18 17:00:00|1303.25|1301.25|1302.25|1300.25|1303.5|1301.5|1291.75|1289.75|412
1752861600000|2025-07-18 18:00:00|1302.5|1300.5|1297.75|1295.75|1302.5|1300.5|1295.5|1293.5|86
1752865200000|2025-07-18 19:00:00|1297.5|1295.5|1298.5|1296.5|1300.5|1298.5|1295.5|1293.5|103
1752868800000|2025-07-18 20:00:00|1298.25|1296.25|1288|1286|1298.5|1296.5|1288|1286|176
1753048800000|2025-07-20 22:00:00|1290|1290|1296.5|1291.5|1297.75|1295.75|1285.5|1281.25|108
1753052400000|2025-07-20 23:00:00|1295.75|1290.75|1294.75|1292.75|1296|1293.25|1292.75|1289.25|18
1753056000000|2025-07-21 00:00:00|1294.5|1292.5|1296.75|1294.75|1299.25|1296.25|1293.5|1291.25|33
1753059600000|2025-07-21 01:00:00|1296.5|1294.5|1296.5|1294.5|1304|1302|1295|1291.75|137
1753063200000|2025-07-21 02:00:00|1296.25|1294.25|1286.25|1281.25|1296.25|1294.25|1280.25|1278.25|149
1753066800000|2025-07-21 03:00:00|1285.75|1280.75|1291.25|1286.25|1295.25|1292.25|1283.75|1280.75|44
1753070400000|2025-07-21 04:00:00|1290|1288|1291.25|1289.25|1294.5|1292.5|1289.5|1286.25|25
1753074000000|2025-07-21 05:00:00|1291|1289|1297|1295|1300.75|1298.5|1290.75|1288.75|54
1753077600000|2025-07-21 06:00:00|1296.75|1294.75|1296|1294|1300.25|1298.25|1290.75|1287.75|86
1753081200000|2025-07-21 07:00:00|1295.75|1293.75|1303.25|1298.25|1308.25|1306.25|1284.5|1282.5|198
1753084800000|2025-07-21 08:00:00|1301.5|1299.5|1310|1308|1311.25|1308|1300.25|1298.25|122
1753088400000|2025-07-21 09:00:00|1310.25|1308.25|1310|1308|1312|1309.75|1305|1303|96
1753092000000|2025-07-21 10:00:00|1310.25|1308.25|1302.25|1300.25|1312.25|1310|1298.75|1296.75|137
1753095600000|2025-07-21 11:00:00|1302.5|1300.5|1308.5|1306.5|1312.25|1310.25|1300|1298|125
1753099200000|2025-07-21 12:00:00|1309.75|1304.75|1303.75|1301.75|1309.75|1306.25|1294|1292|254
1753102800000|2025-07-21 13:00:00|1304|1302|1315.5|1313.5|1323|1321|1301|1298.25|590
1753106400000|2025-07-21 14:00:00|1315.75|1313.75|1296.75|1294.75|1321.5|1319.5|1296.5|1294.5|407
1753110000000|2025-07-21 15:00:00|1296.5|1294.5|1300.25|1298.25|1302.5|1300.5|1295.25|1293.25|246
1753113600000|2025-07-21 16:00:00|1300.5|1298.5|1304.75|1302.75|1305.25|1303.25|1297.5|1295.5|397
1753117200000|2025-07-21 17:00:00|1304.5|1302.5|1310|1308|1311.75|1309.75|1304.25|1302.25|130
1753120800000|2025-07-21 18:00:00|1310.5|1308.5|1307.75|1305.75|1311.25|1309.25|1306.5|1304.5|77
1753124400000|2025-07-21 19:00:00|1307.5|1305.5|1302.75|1300.75|1308.25|1306.25|1302.5|1300.5|28
1753128000000|2025-07-21 20:00:00|1303.5|1301.5|1304|1302|1304|1302|1301.75|1299.75|33
1753135200000|2025-07-21 22:00:00|1303.5|1298.5|1306.5|1301.5|1306.75|1303|1301|1298.25|9
1753138800000|2025-07-21 23:00:00|1306.75|1301.75|1310.25|1308.25|1314.25|1310.5|1305.75|1301.75|26
1753142400000|2025-07-22 00:00:00|1310|1308|1306|1301|1310.5|1308.25|1303|1299.75|16
1753146000000|2025-07-22 01:00:00|1306.25|1301.25|1296.25|1294.25|1306.5|1304.5|1295.25|1291.75|58
1753149600000|2025-07-22 02:00:00|1298.25|1293.25|1307.25|1302.25|1307.75|1304|1296.25|1293.25|37
1753153200000|2025-07-22 03:00:00|1307.5|1302.5|1307.25|1302.25|1307.75|1304.5|1301.5|1297.75|11
1753156800000|2025-07-22 04:00:00|1305.5|1303.5|1293.25|1291.25|1306.75|1303.5|1292.25|1290.25|53
1753160400000|2025-07-22 05:00:00|1292.75|1290.75|1297.5|1295.5|1300.25|1298.25|1291.25|1289.25|26
1753164000000|2025-07-22 06:00:00|1298|1296|1311.5|1309.5|1311.5|1309.5|1297.5|1294.25|93
1753167600000|2025-07-22 07:00:00|1311.25|1309.25|1301|1299|1312.25|1310.25|1300|1298|85
1753171200000|2025-07-22 08:00:00|1301.25|1299.25|1291.75|1289.75|1303.75|1301.75|1290.25|1288.25|137
1753174800000|2025-07-22 09:00:00|1290.75|1288.75|1288.25|1286.25|1293.75|1291.25|1281.75|1279.75|183
1753178400000|2025-07-22 10:00:00|1287.25|1285.25|1293.75|1291.75|1294.25|1292.25|1283.5|1281.5|69
1753182000000|2025-07-22 11:00:00|1293.5|1291.5|1292.25|1290.25|1294.75|1292.75|1289.5|1287.5|66
1753185600000|2025-07-22 12:00:00|1292.5|1290.5|1308|1306|1312.25|1310.25|1282|1280|401
1753189200000|2025-07-22 13:00:00|1308.5|1306.5|1303.5|1301.5|1318.25|1316.25|1302.5|1300.5|513
1753192800000|2025-07-22 14:00:00|1304|1302|1307.75|1305.75|1316.25|1314.25|1300.5|1298.5|317
1753196400000|2025-07-22 15:00:00|1308.25|1306.25|1317.5|1315.5|1319.25|1317.25|1306.75|1304.75|277
1753200000000|2025-07-22 16:00:00|1317.25|1315.25|1325.25|1323.25|1328.25|1326.25|1316.75|1314.75|342
1753203600000|2025-07-22 17:00:00|1325.5|1323.5|1327|1325|1335.25|1333.25|1325.25|1323.25|220
1753207200000|2025-07-22 18:00:00|1326.75|1324.75|1328|1326|1328.75|1326.75|1325.75|1323.75|54
1753210800000|2025-07-22 19:00:00|1327.75|1325.75|1329.25|1324.25|1332.75|1330.75|1327.25|1324.25|99
1753214400000|2025-07-22 20:00:00|1329.5|1327.25|1327.25|1325.25|1330.75|1328.75|1326|1324|85
1753221600000|2025-07-22 22:00:00|1327.5|1322.5|1319.5|1317.5|1331|1326.5|1318.75|1316.75|32
1753225200000|2025-07-22 23:00:00|1321.75|1316.75|1318.5|1316.5|1325.25|1321.5|1316|1313.25|33
1753228800000|2025-07-23 00:00:00|1319.75|1314.75|1319.5|1317.5|1323.25|1320.75|1317.25|1314.25|15
1753232400000|2025-07-23 01:00:00|1320.75|1315.75|1321|1319|1323.5|1321.5|1316.25|1313.25|24
1753236000000|2025-07-23 02:00:00|1321.25|1319.25|1321|1319|1329.25|1326.25|1319.75|1317.25|36
1753239600000|2025-07-23 03:00:00|1320.5|1318.5|1333|1328|1333.75|1331|1320|1316.75|48
1753243200000|2025-07-23 04:00:00|1333.25|1328.25|1331.25|1329.25|1336.75|1334.5|1327|1323.25|44
1753246800000|2025-07-23 05:00:00|1331|1329|1329|1327|1337.75|1334|1328|1324.25|37
1753250400000|2025-07-23 06:00:00|1330.75|1325.75|1333.5|1331.5|1335.75|1332|1325.5|1322.75|39
1753254000000|2025-07-23 07:00:00|1333.75|1331.75|1339|1337|1347.25|1345.25|1329.5|1326.75|153
1753257600000|2025-07-23 08:00:00|1339.5|1337.5|1336.25|1334.25|1340.25|1338.25|1331.5|1328.75|87
1753261200000|2025-07-23 09:00:00|1336.5|1334.5|1341|1339|1344.25|1342.25|1333.5|1331.5|86
1753264800000|2025-07-23 10:00:00|1341.5|1339.5|1335.5|1333.5|1345.25|1343|1334.25|1331.75|71
1753268400000|2025-07-23 11:00:00|1337.25|1332.25|1324.75|1322.75|1337.25|1333.75|1322.5|1319|142
1753272000000|2025-07-23 12:00:00|1324.5|1322.5|1322|1320|1332|1330|1317.75|1315.75|272
1753275600000|2025-07-23 13:00:00|1321.75|1319.75|1328.5|1326.5|1330|1328|1309.5|1307.25|378
1753279200000|2025-07-23 14:00:00|1328.75|1326.75|1350.5|1348.5|1352.5|1350.5|1327.75|1325.75|382
1753282800000|2025-07-23 15:00:00|1350.75|1348.75|1334.75|1332.75|1357.25|1355.25|1333.75|1331.75|417
1753286400000|2025-07-23 16:00:00|1334.5|1332.5|1327.75|1325.75|1338.75|1336.75|1323.5|1321.5|696
1753290000000|2025-07-23 17:00:00|1328|1326|1333.75|1331.75|1333.75|1331.75|1323.25|1321.25|160
1753293600000|2025-07-23 18:00:00|1334|1332|1341.25|1339.25|1343.75|1340.5|1333.25|1331.25|89
1753297200000|2025-07-23 19:00:00|1341.5|1339.5|1342.75|1340.75|1347.5|1342.5|1340.5|1338.25|75
1753300800000|2025-07-23 20:00:00|1343|1341|1343.25|1341.25|1344|1342|1341|1339|38
1753308000000|2025-07-23 22:00:00|1344.5|1339.5|1342.5|1337.5|1346.5|1341.5|1338.75|1333.75|17
1753311600000|2025-07-23 23:00:00|1342.25|1337.25|1341.25|1336.25|1342.5|1338.25|1338.5|1335.25|6
1753315200000|2025-07-24 00:00:00|1340.75|1335.75|1338.75|1333.75|1340.75|1335.75|1334.5|1330.25|12
1753318800000|2025-07-24 01:00:00|1337|1335|1336|1331|1338.75|1335|1333.25|1330.75|14
1753322400000|2025-07-24 02:00:00|1335.75|1330.75|1334.5|1332.5|1337.25|1333.5|1325.5|1322.75|62
1753326000000|2025-07-24 03:00:00|1335.75|1330.75|1332.25|1327.25|1335.75|1332.5|1325|1322.75|46
1753329600000|2025-07-24 04:00:00|1332|1327|1332.5|1330.5|1336.75|1333.5|1330.5|1327|20
1753333200000|2025-07-24 05:00:00|1332.25|1330.25|1327.5|1325.5|1335.25|1331.5|1326.5|1323.25|24
1753336800000|2025-07-24 06:00:00|1329.25|1324.25|1331|1329|1335.25|1331.75|1326.5|1322.75|62
1753340400000|2025-07-24 07:00:00|1330.5|1328.5|1332.25|1330.25|1346.75|1344.75|1330.5|1328.5|206
1753344000000|2025-07-24 08:00:00|1332|1330|1324.25|1322.25|1335.25|1331.5|1314|1312|265
1753347600000|2025-07-24 09:00:00|1322.5|1320.5|1317.75|1315.75|1325.25|1322|1310.75|1307.75|204
1753351200000|2025-07-24 10:00:00|1318|1316|1314.5|1312.5|1325.75|1323|1310.25|1308.25|97
1753354800000|2025-07-24 11:00:00|1314.25|1312.25|1321.5|1319.5|1321.75|1319.75|1314|1312|98
1753358400000|2025-07-24 12:00:00|1321.25|1319.25|1302|1300|1321.25|1319.25|1299.75|1297.75|382
1753362000000|2025-07-24 13:00:00|1301.5|1299.5|1317.25|1315.25|1318.75|1316.75|1295.25|1293.25|546
1753365600000|2025-07-24 14:00:00|1317.5|1315.5|1311.75|1309.75|1325.75|1323.75|1311|1309|355
1753369200000|2025-07-24 15:00:00|1311.5|1309.5|1303|1301|1311.5|1309.5|1298|1296|300
1753372800000|2025-07-24 16:00:00|1303.25|1301.25|1289|1287|1304.75|1302.75|1289|1287|720
1753376400000|2025-07-24 17:00:00|1289.25|1287.25|1291.5|1289.5|1296.25|1294.25|1288.5|1286.5|312
1753380000000|2025-07-24 18:00:00|1291|1289|1293|1291|1294.5|1292.5|1291|1289|94
1753383600000|2025-07-24 19:00:00|1292.75|1290.75|1291.25|1289.25|1294.5|1292.5|1291|1287.5|88
1753387200000|2025-07-24 20:00:00|1291.5|1289.5|1291.5|1289.5|1292.5|1290.5|1289.75|1287.75|33
1753394400000|2025-07-24 22:00:00|1288|1288|1289.75|1287.75|1292|1289.25|1287.5|1284.25|21
1753398000000|2025-07-24 23:00:00|1290|1288|1293.5|1291.5|1294.75|1292.75|1290|1288|27
1753401600000|2025-07-25 00:00:00|1293.75|1291.75|1295.5|1293.5|1298|1295.75|1293.25|1291.25|16
1753405200000|2025-07-25 01:00:00|1295.75|1293.75|1292.5|1290.5|1295.75|1293.75|1290|1287.25|30
1753408800000|2025-07-25 02:00:00|1293.75|1288.75|1288|1286|1296.25|1294.25|1287.75|1285.75|33
1753412400000|2025-07-25 03:00:00|1287.75|1285.75|1278.75|1276.75|1288.25|1286.25|1276|1273.75|86
1753416000000|2025-07-25 04:00:00|1279|1277|1272|1270|1279.5|1277.5|1269.5|1267.5|81
1753419600000|2025-07-25 05:00:00|1271.75|1269.75|1279|1277|1280.75|1277.75|1271.75|1269.75|86
1753423200000|2025-07-25 06:00:00|1279.25|1277.25|1281|1279|1286.75|1284.75|1279|1277|81
1753426800000|2025-07-25 07:00:00|1281.25|1279.25|1275.25|1273.25|1281.25|1279.25|1273.25|1271.25|101
1753430400000|2025-07-25 08:00:00|1275|1273|1265.5|1263.5|1276.25|1273.75|1262.75|1260.75|157
1753434000000|2025-07-25 09:00:00|1266.25|1264.25|1265.5|1263.5|1269|1265.5|1256.75|1254.75|163
1753437600000|2025-07-25 10:00:00|1265|1263|1263.25|1261.25|1266.75|1263.75|1259|1257|56
1753441200000|2025-07-25 11:00:00|1263|1261|1257.25|1255.25|1268.25|1265|1255|1252.25|182
1753444800000|2025-07-25 12:00:00|1257|1255|1269.25|1267.25|1269.75|1267.75|1255|1253|236
1753448400000|2025-07-25 13:00:00|1269|1267|1273.75|1271.75|1284.25|1282.25|1266|1264|494
1753452000000|2025-07-25 14:00:00|1274|1272|1271.25|1269.25|1280|1278|1264.5|1262.5|261
1753455600000|2025-07-25 15:00:00|1270.75|1268.75|1254.5|1252.5|1275.5|1273.5|1251.75|1249.75|546
1753459200000|2025-07-25 16:00:00|1254.75|1252.75|1255.5|1253.5|1261.75|1259.75|1254.25|1252.25|760
1753462800000|2025-07-25 17:00:00|1255.75|1253.75|1259.75|1257.75|1263.25|1261.25|1255.75|1253.75|104
1753466400000|2025-07-25 18:00:00|1260|1258|1263.5|1261.5|1263.75|1261.75|1259.75|1257.75|64
1753470000000|2025-07-25 19:00:00|1263.25|1261.25|1267.25|1265.25|1268.5|1266.5|1263|1261|74
1753473600000|2025-07-25 20:00:00|1267|1265|1261.75|1259.75|1267.75|1265.75|1260.25|1258.25|71
1753653600000|2025-07-27 22:00:00|1258.5|1258.5|1276.25|1271.25|1276.25|1273.25|1257.5|1257.5|74
1753657200000|2025-07-27 23:00:00|1275|1273|1272.25|1267.25|1276.25|1273.75|1271|1266.75|41
1753660800000|2025-07-28 00:00:00|1270.5|1268.5|1272.75|1270.75|1273.25|1271|1269.5|1266.25|9
1753664400000|2025-07-28 01:00:00|1273|1271|1273.25|1268.25|1275.75|1272.75|1271|1268.25|27
1753668000000|2025-07-28 02:00:00|1271.5|1269.5|1275|1273|1275.75|1273.75|1269.5|1265.75|53
1753671600000|2025-07-28 03:00:00|1274.75|1272.75|1291.25|1289.25|1296.75|1293.75|1274.75|1272.75|149
1753675200000|2025-07-28 04:00:00|1291|1289|1294.25|1292.25|1296.25|1293.5|1291|1289|28
1753678800000|2025-07-28 05:00:00|1294.5|1292.5|1294.75|1292.75|1297|1295|1290.5|1287.75|48
1753682400000|2025-07-28 06:00:00|1294.5|1292.5|1282.25|1280.25|1294.75|1292.75|1277.75|1275.75|119
1753686000000|2025-07-28 07:00:00|1282.5|1280.5|1274.75|1272.75|1286|1284|1272|1270|107
1753689600000|2025-07-28 08:00:00|1275|1273|1279|1277|1284.25|1282.25|1273|1270.25|86
1753693200000|2025-07-28 09:00:00|1279.5|1277.5|1283.75|1281.75|1285|1283|1278.25|1275.75|64
1753696800000|2025-07-28 10:00:00|1284|1282|1281|1279|1284.5|1282.5|1279.25|1276.75|33
1753700400000|2025-07-28 11:00:00|1281.25|1279.25|1289|1287|1293.25|1291.25|1281.25|1279.25|163
1753704000000|2025-07-28 12:00:00|1289.25|1287.25|1288.5|1286.5|1302.75|1300.75|1277.25|1275.25|374
1753707600000|2025-07-28 13:00:00|1288.75|1286.75|1274.25|1272.25|1301.25|1299.25|1271.25|1269.25|480
1753711200000|2025-07-28 14:00:00|1274.75|1272.75|1286.25|1284.25|1290.25|1287.5|1263.5|1261.5|555
1753714800000|2025-07-28 15:00:00|1286.5|1284.5|1297|1295|1299|1297|1285.5|1283.5|420
1753718400000|2025-07-28 16:00:00|1297.5|1295.5|1291.5|1289.5|1300.5|1298.5|1290.75|1288.75|594
1753722000000|2025-07-28 17:00:00|1292|1290|1294.5|1292.5|1295.25|1293.25|1288.5|1286.5|164
1753725600000|2025-07-28 18:00:00|1294.75|1292.75|1292.25|1290.25|1298.75|1296.75|1292|1290|124
1753729200000|2025-07-28 19:00:00|1292.5|1290.5|1293.25|1291.25|1294.75|1292.75|1289|1287|105
1753732800000|2025-07-28 20:00:00|1293.5|1291.5|1294.5|1292.5|1294.5|1292.5|1292.25|1290.25|30
1753740000000|2025-07-28 22:00:00|1295|1290|1299.75|1297.75|1302.75|1300.75|1293|1290|56
1753743600000|2025-07-28 23:00:00|1299.5|1297.5|1297.5|1295.5|1299.75|1297.75|1297.25|1295.25|4
1753747200000|2025-07-29 00:00:00|1297.25|1295.25|1298|1296|1302.25|1300.25|1297|1294.75|32
1753750800000|2025-07-29 01:00:00|1297.75|1295.75|1295.5|1293.5|1303.25|1301|1295.5|1293.5|41
1753754400000|2025-07-29 02:00:00|1295|1293|1293.25|1291.25|1298.25|1295|1290.75|1288.75|45
1753758000000|2025-07-29 03:00:00|1293.5|1291.5|1291.75|1286.75|1294|1292|1282.5|1280.5|89
1753761600000|2025-07-29 04:00:00|1290|1288|1287.5|1285.5|1294|1292|1286.5|1283.25|32
1753765200000|2025-07-29 05:00:00|1288.75|1283.75|1287.75|1285.75|1292.75|1289|1286.25|1283.25|37
1753768800000|2025-07-29 06:00:00|1288|1286|1282.75|1280.75|1291.75|1289.25|1280|1276.75|110
1753772400000|2025-07-29 07:00:00|1282.5|1280.5|1280|1278|1285.75|1283|1275.25|1273.25|232
1753776000000|2025-07-29 08:00:00|1281.75|1276.75|1284.25|1282.25|1290.75|1288.75|1278.25|1276.25|89
1753779600000|2025-07-29 09:00:00|1284|1282|1280.75|1278.75|1286.75|1283.25|1272.75|1270.75|159
1753783200000|2025-07-29 10:00:00|1281|1279|1283.75|1281.75|1286.5|1284.5|1278.25|1276.25|97
1753786800000|2025-07-29 11:00:00|1283.5|1281.5|1279.5|1277.5|1285.25|1282.5|1277.75|1275.75|64
1753790400000|2025-07-29 12:00:00|1279.25|1277.25|1283.25|1281.25|1287.25|1285.25|1274.25|1272.25|203
1753794000000|2025-07-29 13:00:00|1282.75|1280.75|1273.5|1271.5|1286|1284|1269.5|1267.5|370
1753797600000|2025-07-29 14:00:00|1273.25|1271.25|1273.75|1271.75|1278.25|1276.25|1266.25|1264.25|289
1753801200000|2025-07-29 15:00:00|1274|1272|1279.75|1277.75|1284|1282|1273|1271|270
1753804800000|2025-07-29 16:00:00|1279.5|1277.5|1280.75|1278.75|1284|1282|1276|1274|601
1753808400000|2025-07-29 17:00:00|1281|1279|1291.25|1289.25|1297.25|1295.25|1281|1279|431
1753812000000|2025-07-29 18:00:00|1291|1289|1296.25|1294.25|1297.5|1295.5|1290.75|1288.75|160
1753815600000|2025-07-29 19:00:00|1295|1293|1294.5|1292.5|1297.25|1295.25|1293.75|1291.75|37
1753819200000|2025-07-29 20:00:00|1294.75|1292.75|1294.5|1292.5|1296|1294|1293|1291|46
1753826400000|2025-07-29 22:00:00|1295.5|1290.5|1295.25|1290.25|1296.75|1294.25|1293.25|1289.75|7
1753830000000|2025-07-29 23:00:00|1293|1291|1296.5|1294.5|1298.25|1295.75|1292.75|1290.75|21
1753833600000|2025-07-30 00:00:00|1298.25|1293.25|1308.25|1306.25|1308.5|1306.5|1297|1293.25|56
1753837200000|2025-07-30 01:00:00|1308|1306|1296.5|1294.5|1309.25|1306|1296.25|1293.75|60
1753840800000|2025-07-30 02:00:00|1296.75|1294.75|1305.25|1303.25|1310.75|1308.75|1296.5|1294.5|96
1753844400000|2025-07-30 03:00:00|1304|1302|1303.75|1301.75|1305.75|1303|1300.25|1298.25|47
1753848000000|2025-07-30 04:00:00|1303.5|1301.5|1300.75|1298.75|1307.75|1305|1300.25|1298.25|35
1753851600000|2025-07-30 05:00:00|1301|1299|1296.25|1294.25|1302.75|1299.5|1296.25|1293.75|21
1753855200000|2025-07-30 06:00:00|1296|1294|1289|1287|1297.25|1295.25|1288.25|1286.25|96
1753858800000|2025-07-30 07:00:00|1288.5|1286.5|1292.5|1290.5|1297.25|1295.25|1288|1286|66
1753862400000|2025-07-30 08:00:00|1292.75|1290.75|1291.5|1289.5|1295.25|1293.25|1289.5|1287.5|61
1753866000000|2025-07-30 09:00:00|1290.25|1288.25|1304.25|1302.25|1306.5|1304.5|1288.25|1286.25|140
1753869600000|2025-07-30 10:00:00|1304.5|1302.5|1299.75|1297.75|1306.25|1304.25|1299|1297|87
1753873200000|2025-07-30 11:00:00|1300|1298|1312.25|1310.25|1313|1311|1297.75|1295.75|105
1753876800000|2025-07-30 12:00:00|1312.75|1310.75|1301.25|1299.25|1318.25|1316.25|1297.75|1295.75|346
1753880400000|2025-07-30 13:00:00|1301.75|1299.75|1297.25|1295.25|1307.25|1305.25|1296.25|1294.25|456
1753884000000|2025-07-30 14:00:00|1298|1296|1281.5|1279.5|1299.25|1297.25|1278.75|1276.75|384
1753887600000|2025-07-30 15:00:00|1280.75|1278.75|1272|1270|1282.75|1280|1266|1264|579
1753891200000|2025-07-30 16:00:00|1272.5|1270.5|1266|1264|1275|1273|1263.75|1261.75|738
1753894800000|2025-07-30 17:00:00|1266.5|1264.5|1272.25|1267.25|1272.25|1270|1266.25|1264.25|203
1753898400000|2025-07-30 18:00:00|1270.5|1268.5|1217.75|1215.75|1274.25|1271.75|1217.5|1214.25|1296
1753902000000|2025-07-30 19:00:00|1218.5|1216.5|1217.5|1212.5|1221.75|1219.75|1194.25|1189.25|614
1753905600000|2025-07-30 20:00:00|1217.25|1212.25|1240.25|1238.25|1242.75|1239.75|1216|1211.75|231
1753912800000|2025-07-30 22:00:00|1239|1234|1250|1245|1254.75|1252.5|1238.5|1233.5|88
1753916400000|2025-07-30 23:00:00|1249.75|1244.75|1247.5|1242.5|1250.5|1245.5|1247.5|1242.5|6
1753920000000|2025-07-31 00:00:00|1247.25|1242.25|1243.25|1238.25|1249|1244|1238.75|1234.5|27
1753923600000|2025-07-31 01:00:00|1243|1238|1245|1243|1245.75|1243.5|1238.75|1235.75|58
1753927200000|2025-07-31 02:00:00|1244.75|1242.75|1261.75|1259.75|1261.75|1259.75|1244.5|1242.5|196
1753930800000|2025-07-31 03:00:00|1262|1260|1261.75|1256.75|1265.25|1263.25|1258.25|1255.75|63
1753934400000|2025-07-31 04:00:00|1260.5|1258.5|1260.25|1255.25|1264.75|1261.75|1252.5|1249.25|62
1753938000000|2025-07-31 05:00:00|1258.5|1256.5|1244.75|1242.75|1262.75|1259.5|1242.5|1240.5|76
1753941600000|2025-07-31 06:00:00|1242.75|1240.75|1243.75|1238.75|1249.25|1245.5|1223.25|1221.25|261
1753945200000|2025-07-31 07:00:00|1243.25|1238.25|1232.5|1230.5|1243.75|1241.75|1231.5|1228.25|117
1753948800000|2025-07-31 08:00:00|1232.25|1230.25|1235|1233|1238.5|1236.5|1228.25|1225.75|143
1753952400000|2025-07-31 09:00:00|1234.75|1232.75|1244.25|1239.25|1248.25|1245.75|1231.5|1229.25|168
1753956000000|2025-07-31 10:00:00|1242.5|1240.5|1222.5|1220.5|1244.25|1240.75|1220.5|1218.5|125
1753959600000|2025-07-31 11:00:00|1222.75|1220.75|1236|1234|1240.25|1238.25|1221|1218.25|92
1753963200000|2025-07-31 12:00:00|1236.5|1234.5|1230.25|1228.25|1240.25|1237|1220.5|1218.5|339
1753966800000|2025-07-31 13:00:00|1230.5|1228.5|1221.5|1219.5|1235.5|1233.5|1220.5|1218.5|366
1753970400000|2025-07-31 14:00:00|1221.25|1219.25|1213.25|1211.25|1227|1225|1205.5|1203.5|590
1753974000000|2025-07-31 15:00:00|1212.75|1210.75|1201.75|1199.75|1225.75|1223.75|1198.5|1196.5|620
1753977600000|2025-07-31 16:00:00|1201.5|1199.5|1207.25|1205.25|1213.75|1211.75|1200.5|1198.5|871
1753981200000|2025-07-31 17:00:00|1207.5|1205.5|1203.75|1201.75|1216.5|1214.5|1202.5|1200.5|299
1753984800000|2025-07-31 18:00:00|1204.25|1202.25|1208.25|1206.25|1212|1210|1202|1200|209
1753988400000|2025-07-31 19:00:00|1208|1206|1217.25|1215.25|1217.75|1215.75|1206.75|1204.75|249
1753992000000|2025-07-31 20:00:00|1217|1215|1219.75|1217.75|1220.25|1218.25|1214.5|1212.5|95
1753999200000|2025-07-31 22:00:00|1219.75|1214.75|1222|1220|1226|1222.5|1219.5|1214.75|23
1754002800000|2025-07-31 23:00:00|1224.75|1219.75|1225.5|1223.5|1229.75|1226.75|1223|1219.25|25
1754006400000|2025-08-01 00:00:00|1225.25|1223.25|1223.75|1221.75|1229.75|1226.5|1223|1219.25|56
1754010000000|2025-08-01 01:00:00|1223|1221|1215.75|1213.75|1224.75|1222.25|1213|1211|48
1754013600000|2025-08-01 02:00:00|1215.5|1213.5|1215.75|1213.75|1222.25|1219.5|1213.25|1211.25|56
1754017200000|2025-08-01 03:00:00|1216|1214|1216.5|1214.5|1219.75|1216.5|1213.5|1210.25|17
1754020800000|2025-08-01 04:00:00|1218.25|1213.25|1218.25|1216.25|1221.25|1218.75|1216.25|1213.25|21
1754024400000|2025-08-01 05:00:00|1218|1216|1226.25|1221.25|1227.75|1225|1217.75|1215.75|46
1754028000000|2025-08-01 06:00:00|1223.75|1221.75|1222.25|1220.25|1226.25|1223|1216.25|1213.75|46
1754031600000|2025-08-01 07:00:00|1222.75|1220.75|1197.75|1195.75|1222.75|1220.75|1197|1195|301
1754035200000|2025-08-01 08:00:00|1199|1197|1202|1200|1204.75|1202.25|1190|1186.75|291
1754038800000|2025-08-01 09:00:00|1203.75|1198.75|1186.75|1184.75|1207.75|1205.75|1186.5|1184.25|139
1754042400000|2025-08-01 10:00:00|1187|1185|1187.5|1185.5|1190.25|1187.75|1183.25|1181.25|178
1754046000000|2025-08-01 11:00:00|1187.75|1185.75|1194|1189|1195.5|1192.5|1182.5|1180.5|233
1754049600000|2025-08-01 12:00:00|1193.75|1188.75|1231.5|1229.5|1232.75|1230.75|1187|1183.75|468
1754053200000|2025-08-01 13:00:00|1232.25|1227.25|1219.25|1214.25|1245.25|1243|1215.5|1213.5|737
1754056800000|2025-08-01 14:00:00|1218.5|1213.5|1221.25|1219.25|1224.25|1221.25|1210.25|1208.25|545
1754060400000|2025-08-01 15:00:00|1221|1219|1220.75|1218.75|1223.75|1221.75|1215|1213|236
1754064000000|2025-08-01 16:00:00|1220.25|1218.25|1217.25|1215.25|1223.75|1221.75|1213.25|1211.25|510
1754067600000|2025-08-01 17:00:00|1217.75|1215.75|1222.25|1220.25|1226.75|1224.75|1213.25|1211.25|199
1754071200000|2025-08-01 18:00:00|1222.5|1220.5|1220.5|1218.5|1224.75|1222.75|1219.75|1217.75|70
1754074800000|2025-08-01 19:00:00|1220.75|1218.75|1223.75|1221.75|1227|1225|1220.5|1218.5|80
1754078400000|2025-08-01 20:00:00|1223.5|1221.5|1227.75|1225.75|1229.75|1227.75|1219|1217|141
1754258400000|2025-08-03 22:00:00|1226|1226|1225.75|1223.75|1231.5|1227.5|1224.5|1221.25|23
1754262000000|2025-08-03 23:00:00|1226|1224|1227.25|1222.25|1227.25|1224|1222|1218.75|11
1754265600000|2025-08-04 00:00:00|1225.5|1223.5|1209|1207|1227.25|1224|1202.5|1199.75|142
1754269200000|2025-08-04 01:00:00|1209.25|1207.25|1214.5|1212.5|1216|1214|1205.75|1203.75|94
1754272800000|2025-08-04 02:00:00|1214.75|1212.75|1220.5|1218.5|1221.75|1218.5|1213.5|1209.75|23
1754276400000|2025-08-04 03:00:00|1220.25|1218.25|1221.25|1219.25|1224.25|1221|1218.5|1214.75|9
1754280000000|2025-08-04 04:00:00|1221.5|1219.5|1217.5|1215.5|1222.25|1220|1217.5|1214.25|7
1754283600000|2025-08-04 05:00:00|1217.75|1215.75|1216.5|1214.5|1222.75|1219.75|1215|1211.75|32
1754287200000|2025-08-04 06:00:00|1216.25|1214.25|1229.75|1227.75|1231.25|1229.25|1216|1212.75|111
1754290800000|2025-08-04 07:00:00|1229.5|1227.5|1226.75|1224.75|1229.5|1227.5|1221.25|1218.75|90
1754294400000|2025-08-04 08:00:00|1226.5|1224.5|1227.25|1225.25|1232.25|1229|1222.25|1220.25|116
1754298000000|2025-08-04 09:00:00|1227|1225|1210.75|1208.75|1227.25|1225.25|1210.5|1208.5|146
1754301600000|2025-08-04 10:00:00|1210.5|1208.5|1214.5|1212.5|1218.25|1216.25|1204|1202|129
1754305200000|2025-08-04 11:00:00|1214.25|1212.25|1211.5|1209.5|1215.5|1213.5|1209.25|1207.25|36
1754308800000|2025-08-04 12:00:00|1212.25|1210.25|1200.25|1198.25|1214|1212|1186|1184|487
1754312400000|2025-08-04 13:00:00|1199.25|1197.25|1220|1218|1226.25|1224.25|1195.75|1193.75|668
1754316000000|2025-08-04 14:00:00|1220.5|1218.5|1215.5|1213.5|1233.75|1230.5|1214|1212|583
1754319600000|2025-08-04 15:00:00|1215.25|1213.25|1209.25|1207.25|1216.75|1214.75|1203.5|1201.5|340
1754323200000|2025-08-04 16:00:00|1209.5|1207.5|1205.5|1203.5|1211.5|1209.5|1201.75|1199.75|474
1754326800000|2025-08-04 17:00:00|1206|1204|1206|1204|1210.25|1208.25|1204.5|1202.5|136
1754330400000|2025-08-04 18:00:00|1206.25|1204.25|1216|1214|1217|1215|1205.75|1203.75|117
1754334000000|2025-08-04 19:00:00|1217|1215|1215.75|1213.75|1218.5|1216.5|1214.25|1212.25|64
1754337600000|2025-08-04 20:00:00|1215.5|1213.5|1223|1221|1223.25|1221.25|1214.5|1212.5|74
1754344800000|2025-08-04 22:00:00|1221.75|1216.75|1225|1223|1228|1225|1221.25|1216.25|28
1754348400000|2025-08-04 23:00:00|1226.25|1221.25|1234|1232|1237.75|1235.75|1225|1221.25|78
1754352000000|2025-08-05 00:00:00|1235.25|1230.25|1228.75|1223.75|1235.25|1231.5|1226|1222.75|14
1754355600000|2025-08-05 01:00:00|1228.25|1223.25|1222.25|1220.25|1229.25|1225.5|1216.5|1214.25|50
1754359200000|2025-08-05 02:00:00|1222.75|1217.75|1220|1218|1227.75|1225|1219.75|1216.75|24
1754362800000|2025-08-05 03:00:00|1220.5|1218.5|1218|1216|1223.25|1220|1217.75|1214.75|5
1754366400000|2025-08-05 04:00:00|1218.25|1216.25|1221.25|1216.25|1221.25|1218|1218|1214.75|4
1754370000000|2025-08-05 05:00:00|1219.5|1217.5|1222.75|1220.75|1222.75|1220.75|1218.5|1215.75|46
1754373600000|2025-08-05 06:00:00|1223.5|1221.5|1215|1213|1227.25|1223.5|1212|1210|99
1754377200000|2025-08-05 07:00:00|1213.75|1211.75|1213|1211|1221.75|1219.75|1211.5|1209.5|102
1754380800000|2025-08-05 08:00:00|1212.75|1210.75|1206|1204|1213.25|1211.25|1201.75|1199.75|132
1754384400000|2025-08-05 09:00:00|1205.75|1203.75|1195.25|1193.25|1207.25|1205.25|1195|1193|121
1754388000000|2025-08-05 10:00:00|1195.5|1193.5|1198.5|1196.5|1203.25|1201.25|1192.75|1190.75|165
1754391600000|2025-08-05 11:00:00|1197.25|1195.25|1197.25|1195.25|1201.75|1199.75|1192.5|1190.5|139
1754395200000|2025-08-05 12:00:00|1197.75|1195.75|1191|1189|1197.75|1195.75|1186.5|1184.5|383
1754398800000|2025-08-05 13:00:00|1190.75|1188.75|1199|1197|1208.5|1206.5|1186|1184|453
1754402400000|2025-08-05 14:00:00|1199.25|1197.25|1199.5|1197.5|1209.25|1207.25|1195.5|1193.5|430
1754406000000|2025-08-05 15:00:00|1199.25|1197.25|1212|1210|1212.5|1210.5|1198.5|1196.5|286
1754409600000|2025-08-05 16:00:00|1211.75|1209.75|1204.25|1202.25|1212.25|1210.25|1203.75|1201.75|688
1754413200000|2025-08-05 17:00:00|1204|1202|1198.25|1196.25|1204.75|1202.75|1198.25|1196.25|180
1754416800000|2025-08-05 18:00:00|1198|1196|1194.5|1192.5|1198.75|1196.75|1193.25|1191.25|82
1754420400000|2025-08-05 19:00:00|1194.75|1192.75|1192|1190|1194.75|1192.75|1191.25|1189.25|49
1754424000000|2025-08-05 20:00:00|1192.5|1190.5|1191.5|1189.5|1194.25|1192.25|1191|1189|25
1754431200000|2025-08-05 22:00:00|1192|1187|1191.5|1189.5|1193.75|1190|1190|1186.25|26
1754434800000|2025-08-05 23:00:00|1193.25|1188.25|1193.25|1191.25|1195.75|1192.25|1188.75|1186.25|9
1754438400000|2025-08-06 00:00:00|1192.75|1190.75|1187|1185|1195.75|1192.25|1185.5|1182.75|40
1754442000000|2025-08-06 01:00:00|1187.25|1185.25|1181|1179|1188.75|1185.5|1179|1177|128
1754445600000|2025-08-06 02:00:00|1180.75|1178.75|1183|1181|1183.5|1181.5|1178.25|1176.25|83
1754449200000|2025-08-06 03:00:00|1183.25|1181.25|1186.25|1184.25|1190|1188|1182.5|1180.5|79
1754452800000|2025-08-06 04:00:00|1186|1184|1184.25|1182.25|1190.75|1188.75|1184.25|1182.25|78
1754456400000|2025-08-06 05:00:00|1184.5|1182.5|1181.75|1179.75|1187.75|1185.75|1180.75|1178.75|54
1754460000000|2025-08-06 06:00:00|1182.25|1180.25|1187.5|1185.5|1193|1191|1181.75|1179.75|66
1754463600000|2025-08-06 07:00:00|1187.25|1185.25|1191.25|1189.25|1194.75|1192.75|1183.25|1181.25|203
1754467200000|2025-08-06 08:00:00|1191|1189|1187.75|1185.75|1192.75|1190.75|1184.75|1182.75|87
1754470800000|2025-08-06 09:00:00|1188|1186|1177.75|1175.75|1190.75|1188.75|1177.75|1175.75|139
1754474400000|2025-08-06 10:00:00|1177.25|1175.25|1181.5|1179.5|1185|1183|1174.25|1172.25|178
1754478000000|2025-08-06 11:00:00|1181.25|1179.25|1171.5|1169.5|1181.25|1179.25|1168.5|1166.5|362
1754481600000|2025-08-06 12:00:00|1171.75|1169.75|1168.25|1166.25|1171.75|1169.75|1153.25|1151.25|780
1754485200000|2025-08-06 13:00:00|1167.75|1165.75|1164|1162|1168.5|1166.5|1155.25|1153.25|693
1754488800000|2025-08-06 14:00:00|1163.75|1161.75|1157|1155|1165|1163|1153.75|1151.75|427
1754492400000|2025-08-06 15:00:00|1156.75|1154.75|1152.5|1150.5|1158.5|1156.5|1150.5|1148.5|425
1754496000000|2025-08-06 16:00:00|1153.25|1151.25|1149.5|1147.5|1153.5|1151.5|1143.75|1141.75|1036
1754499600000|2025-08-06 17:00:00|1150|1148|1157.25|1155.25|1157.75|1155.75|1147|1145|291
1754503200000|2025-08-06 18:00:00|1156|1154|1155.25|1153.25|1157.25|1155.25|1150.25|1148.25|193
1754506800000|2025-08-06 19:00:00|1155.5|1153.5|1159.5|1157.5|1161.75|1159.75|1154.25|1152.25|131
1754510400000|2025-08-06 20:00:00|1159.25|1157.25|1158.5|1156.5|1160|1158|1157.25|1155.25|55
1754517600000|2025-08-06 22:00:00|1159|1157|1163.5|1161.5|1165.25|1163.25|1159|1155.75|54
1754521200000|2025-08-06 23:00:00|1163.25|1161.25|1162.75|1160.75|1165.75|1163.75|1162.25|1160.25|20
1754524800000|2025-08-07 00:00:00|1162.5|1160.5|1163.25|1161.25|1164.5|1162.5|1159.75|1157.75|28
1754528400000|2025-08-07 01:00:00|1163|1161|1165.5|1163.5|1167|1165|1162.25|1160.25|27
1754532000000|2025-08-07 02:00:00|1165.75|1163.75|1163.25|1161.25|1166.75|1164.75|1159.25|1157.25|45
1754535600000|2025-08-07 03:00:00|1163|1161|1166|1164|1166.5|1164.5|1161.75|1159.75|30
1754539200000|2025-08-07 04:00:00|1166.25|1164.25|1166.5|1164.5|1166.75|1164.75|1164.75|1162.75|15
1754542800000|2025-08-07 05:00:00|1166|1164|1165|1163|1167.25|1165.25|1163.75|1161.75|55
1754546400000|2025-08-07 06:00:00|1165.25|1163.25|1169.5|1167.5|1177.75|1175.75|1165|1163|191
1754550000000|2025-08-07 07:00:00|1169.25|1167.25|1169.75|1167.75|1173.25|1171.25|1162.5|1160.5|193
1754553600000|2025-08-07 08:00:00|1170|1168|1172|1170|1172.5|1170.5|1156.75|1154.75|420
1754557200000|2025-08-07 09:00:00|1172.75|1170.75|1170|1168|1174.25|1172.25|1166.75|1164.75|135
1754560800000|2025-08-07 10:00:00|1169|1167|1164.5|1162.5|1171.5|1169.5|1163.75|1161.75|83
1754564400000|2025-08-07 11:00:00|1165|1163|1173.75|1171.75|1175.5|1173.5|1163|1161|181
1754568000000|2025-08-07 12:00:00|1173.5|1171.5|1173|1171|1179.75|1177.75|1167.25|1165.25|386
1754571600000|2025-08-07 13:00:00|1173.25|1171.25|1178.75|1176.75|1186.25|1184.25|1170|1168|657
1754575200000|2025-08-07 14:00:00|1178.5|1176.5|1170|1168|1179|1177|1166.25|1164.25|535
1754578800000|2025-08-07 15:00:00|1171|1169|1177.5|1175.5|1179.75|1177.75|1169|1167|474
1754582400000|2025-08-07 16:00:00|1177.25|1175.25|1172.25|1170.25|1179|1177|1171.75|1169.75|892
1754586000000|2025-08-07 17:00:00|1172|1170|1170|1168|1172.5|1170.5|1167.5|1165.5|235
1754589600000|2025-08-07 18:00:00|1169.75|1167.75|1166.25|1164.25|1170.75|1168.75|1165|1163|88
1754593200000|2025-08-07 19:00:00|1166.5|1164.5|1175.75|1173.75|1177.75|1175.75|1165.5|1163.5|134
1754596800000|2025-08-07 20:00:00|1175.5|1173.5|1179.5|1177.5|1179.75|1177.75|1175|1173|63
1754604000000|2025-08-07 22:00:00|1178|1173|1180.25|1175.25|1184|1180.75|1174.25|1171|111
1754607600000|2025-08-07 23:00:00|1178.5|1176.5|1177.25|1175.25|1180.25|1176.5|1176.5|1173.25|21
1754611200000|2025-08-08 00:00:00|1177|1175|1180|1178|1180.5|1178.5|1176.5|1174.5|39
1754614800000|2025-08-08 01:00:00|1179.75|1177.75|1174.75|1172.75|1180.5|1178.5|1174.25|1171.25|68
1754618400000|2025-08-08 02:00:00|1174.5|1172.5|1174|1172|1177.75|1175.75|1173.75|1171.75|44
1754622000000|2025-08-08 03:00:00|1174.25|1172.25|1172.75|1170.75|1174.25|1172.25|1168|1166|71
1754625600000|2025-08-08 04:00:00|1173|1171|1172.75|1170.75|1173.75|1171.75|1171.75|1169.75|4
1754629200000|2025-08-08 05:00:00|1172.5|1170.5|1169.5|1167.5|1173.75|1171.75|1169|1167|28
1754632800000|2025-08-08 06:00:00|1169|1167|1175.25|1173.25|1175.75|1173.75|1169|1167|39
1754636400000|2025-08-08 07:00:00|1175|1173|1170|1168|1178.75|1176.75|1169.75|1167.75|115
1754640000000|2025-08-08 08:00:00|1169.5|1167.5|1161.25|1159.25|1170.75|1168.75|1161|1159|152
1754643600000|2025-08-08 09:00:00|1161.5|1159.5|1159.75|1157.75|1162.25|1160.25|1155.5|1153.5|155
1754647200000|2025-08-08 10:00:00|1159.5|1157.5|1145|1143|1159.5|1157.5|1141.5|1139.5|341
1754650800000|2025-08-08 11:00:00|1144.75|1142.75|1144|1142|1146.75|1144.75|1136.75|1134.75|264
1754654400000|2025-08-08 12:00:00|1143.75|1141.75|1141.5|1139.5|1145.75|1143.75|1137.5|1135.5|411
1754658000000|2025-08-08 13:00:00|1141.25|1139.25|1152.75|1150.75|1154.25|1152.25|1137|1135|671
1754661600000|2025-08-08 14:00:00|1152.5|1150.5|1146.75|1144.75|1155.5|1153.5|1141|1139|461
1754665200000|2025-08-08 15:00:00|1147|1145|1148.25|1146.25|1151.5|1149.5|1141.75|1139.75|470
1754668800000|2025-08-08 16:00:00|1148.5|1146.5|1142.75|1140.75|1151|1149|1142|1140|1122
1754672400000|2025-08-08 17:00:00|1143|1141|1142.5|1140.5|1153.5|1151.5|1142.5|1140.5|406
1754676000000|2025-08-08 18:00:00|1143|1141|1140.25|1138.25|1144.5|1142.5|1138.25|1136.25|148
1754679600000|2025-08-08 19:00:00|1140|1138|1137.5|1135.5|1141|1139|1136.25|1134.25|135
1754683200000|2025-08-08 20:00:00|1137.25|1135.25|1138.5|1136.5|1139|1137|1136.25|1134.25|58
1754863200000|2025-08-10 22:00:00|1135.5|1135.5|1140.25|1135.25|1142.75|1140|1135|1133.25|48
1754866800000|2025-08-10 23:00:00|1138.25|1136.25|1138.25|1136.25|1142.25|1138.75|1137.75|1135.25|15
1754870400000|2025-08-11 00:00:00|1138|1136|1131.75|1129.75|1138.25|1136.25|1131.5|1129.5|74
1754874000000|2025-08-11 01:00:00|1131.5|1129.5|1130.5|1128.5|1132|1130|1124.25|1122.25|119
1754877600000|2025-08-11 02:00:00|1130.75|1128.75|1135.25|1133.25|1135.5|1133.5|1130|1128|61
1754881200000|2025-08-11 03:00:00|1135.5|1133.5|1138.5|1136.5|1139.75|1137.75|1135|1133|31
1754884800000|2025-08-11 04:00:00|1138.25|1136.25|1138|1136|1140.75|1138.75|1137.5|1135.5|53
1754888400000|2025-08-11 05:00:00|1137.75|1135.75|1140.5|1138.5|1141|1139|1137|1135|8
1754892000000|2025-08-11 06:00:00|1140.75|1138.75|1141.75|1139.75|1148.25|1146.25|1140.75|1138.75|72
1754895600000|2025-08-11 07:00:00|1142.25|1140.25|1127.25|1125.25|1142.25|1140.25|1126.75|1124.75|178
1754899200000|2025-08-11 08:00:00|1127.5|1125.5|1140.25|1138.25|1144.25|1142.25|1127.25|1125.25|154
1754902800000|2025-08-11 09:00:00|1139.75|1137.75|1138.5|1136.5|1145.5|1143.5|1137.5|1135.5|83
1754906400000|2025-08-11 10:00:00|1139.5|1137.5|1138.25|1136.25|1143.75|1141.75|1137|1135|62
1754910000000|2025-08-11 11:00:00|1138|1136|1141.5|1139.5|1142.75|1140.75|1132.5|1130.5|108
1754913600000|2025-08-11 12:00:00|1141.25|1139.25|1148.5|1146.5|1151.5|1149.5|1131.75|1129.75|282
1754917200000|2025-08-11 13:00:00|1148.25|1146.25|1158.25|1156.25|1161.75|1159.75|1148.25|1146.25|549
1754920800000|2025-08-11 14:00:00|1158.75|1156.75|1159.25|1157.25|1161|1159|1154.5|1152.5|290
1754924400000|2025-08-11 15:00:00|1159|1157|1165.25|1163.25|1165.5|1163.5|1157.75|1155.75|345
1754928000000|2025-08-11 16:00:00|1165|1163|1160|1158|1167.5|1165.5|1158.25|1156.25|1008
1754931600000|2025-08-11 17:00:00|1159.75|1157.75|1161.25|1159.25|1163.5|1161.5|1159.75|1157.75|118
1754935200000|2025-08-11 18:00:00|1161.5|1159.5|1162.5|1160.5|1163.75|1161.75|1161.25|1159.25|66
1754938800000|2025-08-11 19:00:00|1162.75|1160.75|1161.5|1159.5|1163.25|1161.25|1161.5|1159.5|33
1754942400000|2025-08-11 20:00:00|1161.75|1159.75|1157.75|1155.75|1163|1161|1157.5|1155.5|74
1754949600000|2025-08-11 22:00:00|1158|1156|1154.5|1152.5|1158.75|1156.75|1152|1148.75|31
1754953200000|2025-08-11 23:00:00|1154.75|1152.75|1158.25|1156.25|1158.25|1156.25|1154.75|1152.75|14
1754956800000|2025-08-12 00:00:00|1158|1156|1161|1159|1164.5|1162.5|1158|1156|37
1754960400000|2025-08-12 01:00:00|1161.75|1159.75|1159.25|1157.25|1162.75|1160.75|1157.5|1155.5|28
1754964000000|2025-08-12 02:00:00|1159|1157|1159.5|1157.5|1160|1158|1158.25|1156.25|15
1754967600000|2025-08-12 03:00:00|1159.75|1157.75|1159|1157|1161.25|1158.25|1157.75|1155.75|13
1754971200000|2025-08-12 04:00:00|1158.75|1156.75|1160.25|1158.25|1160.5|1158.5|1158|1155.25|4
1754974800000|2025-08-12 05:00:00|1160|1158|1160|1158|1161.25|1158.25|1158.25|1155.75|9
1754978400000|2025-08-12 06:00:00|1160.25|1158.25|1155.75|1153.75|1161.25|1159.25|1154.25|1152.25|51
1754982000000|2025-08-12 07:00:00|1156|1154|1162|1160|1164.75|1162.75|1155.75|1153.75|117
1754985600000|2025-08-12 08:00:00|1162.75|1160.75|1169|1167|1169.5|1167.5|1162.5|1160.5|135
1754989200000|2025-08-12 09:00:00|1168.75|1166.75|1169.5|1167.5|1177.25|1175.25|1168|1166|157
1754992800000|2025-08-12 10:00:00|1169.75|1167.75|1166.75|1164.75|1172.5|1170.5|1166|1164|94
1754996400000|2025-08-12 11:00:00|1167.25|1165.25|1162|1160|1168|1166|1159.75|1157.75|107
1755000000000|2025-08-12 12:00:00|1161.75|1159.75|1155.5|1153.5|1164.75|1162.5|1151.5|1148.75|391
1755003600000|2025-08-12 13:00:00|1156|1154|1139.5|1137.5|1156|1154|1136.5|1134.5|922
1755007200000|2025-08-12 14:00:00|1140|1138|1138.5|1136.5|1141.25|1139.25|1133.5|1131.5|513
1755010800000|2025-08-12 15:00:00|1139|1137|1143.25|1141.25|1147.25|1144|1137.75|1135.75|503
1755014400000|2025-08-12 16:00:00|1143|1141|1142.25|1140.25|1145|1143|1140.5|1138.5|860
1755018000000|2025-08-12 17:00:00|1142.5|1140.5|1140.5|1138.5|1144|1142|1140.25|1138.25|203
1755021600000|2025-08-12 18:00:00|1140.75|1138.75|1136.5|1134.5|1141|1139|1136.5|1134.5|140
1755025200000|2025-08-12 19:00:00|1136.75|1134.75|1136|1134|1137.25|1135.25|1134.25|1132.25|138
1755028800000|2025-08-12 20:00:00|1135.75|1133.75|1137.5|1135.5|1138.75|1136.75|1135.75|1133.75|72
1755036000000|2025-08-12 22:00:00|1134|1134|1138.75|1133.75|1139.5|1137.25|1134|1132.75|16
1755039600000|2025-08-12 23:00:00|1139|1134|1137.5|1135.5|1139.25|1136.5|1135.75|1132.75|15
1755043200000|2025-08-13 00:00:00|1138.75|1133.75|1136|1134|1138.75|1135.25|1135.75|1132.75|8
1755046800000|2025-08-13 01:00:00|1136.25|1134.25|1137.25|1135.25|1138.5|1136.5|1135.5|1133.25|21
1755050400000|2025-08-13 02:00:00|1137.5|1135.5|1139.25|1137.25|1141.5|1139.5|1135.75|1133.75|33
1755054000000|2025-08-13 03:00:00|1139|1137|1136|1134|1139.25|1137.25|1135.5|1133.5|27
1755057600000|2025-08-13 04:00:00|1135.75|1133.75|1137.5|1135.5|1138.75|1136.75|1135.75|1133.75|9
1755061200000|2025-08-13 05:00:00|1137.25|1135.25|1139.5|1137.5|1140.25|1138.25|1136.75|1134.75|17
1755064800000|2025-08-13 06:00:00|1139.75|1137.75|1147|1145|1148.25|1146.25|1139.75|1137.75|105
1755068400000|2025-08-13 07:00:00|1146.75|1144.75|1145.5|1143.5|1147|1145|1141.5|1139.5|87
1755072000000|2025-08-13 08:00:00|1145|1143|1139.75|1137.75|1145|1143|1135.25|1133.25|110
1755075600000|2025-08-13 09:00:00|1140.5|1138.5|1144.75|1142.75|1145.5|1143.5|1137.5|1135.5|64
1755079200000|2025-08-13 10:00:00|1144|1142|1148|1146|1148.5|1146.5|1143.25|1141.25|116
1755082800000|2025-08-13 11:00:00|1147.75|1145.75|1143.75|1141.75|1150.75|1148.75|1141.75|1139.75|118
1755086400000|2025-08-13 12:00:00|1144.5|1142.5|1132.5|1130.5|1144.75|1142.75|1128|1126|402
1755090000000|2025-08-13 13:00:00|1131.5|1129.5|1139.5|1137.5|1142.5|1140.5|1127.25|1125.25|453
1755093600000|2025-08-13 14:00:00|1140|1138|1140.5|1138.5|1146.75|1144.75|1135.5|1133.5|331
1755097200000|2025-08-13 15:00:00|1140.75|1138.75|1132|1130|1141|1139|1129.75|1127.75|295
1755100800000|2025-08-13 16:00:00|1132.25|1130.25|1132.5|1130.5|1134|1132|1129.25|1127.25|884
1755104400000|2025-08-13 17:00:00|1132.75|1130.75|1140.5|1138.5|1141.75|1139.75|1132.75|1130.75|160
1755108000000|2025-08-13 18:00:00|1140.25|1138.25|1143.5|1141.5|1144|1142|1139.5|1137.5|102
1755111600000|2025-08-13 19:00:00|1143.25|1141.25|1145.5|1143.5|1145.75|1143.75|1143|1141|82
1755115200000|2025-08-13 20:00:00|1145.75|1143.75|1146.5|1144.5|1147.25|1145.25|1145|1143|25
1755122400000|2025-08-13 22:00:00|1147.25|1145.25|1147.5|1145.5|1148.25|1146.25|1145.25|1143.25|16
1755126000000|2025-08-13 23:00:00|1147.75|1145.75|1149.25|1147.25|1149.5|1147.5|1145.75|1143.75|11
1755129600000|2025-08-14 00:00:00|1149.5|1147.5|1149.75|1147.75|1150|1148|1147.75|1145.75|23
1755133200000|2025-08-14 01:00:00|1149.5|1147.5|1150|1148|1152.5|1150.5|1147.5|1145.5|43
1755136800000|2025-08-14 02:00:00|1150.5|1148.5|1152.5|1150.5|1153|1151|1149.75|1147.75|40
1755140400000|2025-08-14 03:00:00|1152.25|1150.25|1149.75|1147.75|1152.75|1150.75|1147.5|1145.5|20
1755144000000|2025-08-14 04:00:00|1150|1148|1149.5|1147.5|1151|1149|1149.25|1147.25|11
1755147600000|2025-08-14 05:00:00|1149.75|1147.75|1148.75|1146.75|1152.25|1150.25|1146.25|1144.25|29
1755151200000|2025-08-14 06:00:00|1148.5|1146.5|1147|1145|1150|1148|1144.25|1142.25|64
1755154800000|2025-08-14 07:00:00|1146.75|1144.75|1140.25|1138.25|1152.5|1150.5|1139.25|1137.25|134
1755158400000|2025-08-14 08:00:00|1140|1138|1140.25|1138.25|1145.75|1143.75|1138.25|1136.25|61
1755162000000|2025-08-14 09:00:00|1140.5|1138.5|1141.5|1139.5|1143.75|1141.75|1139.25|1137.25|63
1755165600000|2025-08-14 10:00:00|1141.25|1139.25|1141|1139|1145|1143|1138.25|1136.25|64
1755169200000|2025-08-14 11:00:00|1141.25|1139.25|1143.25|1141.25|1144.5|1142.5|1140.25|1138.25|54
1755172800000|2025-08-14 12:00:00|1143.5|1141.5|1147.25|1145.25|1153|1151|1141.25|1139.25|424
1755176400000|2025-08-14 13:00:00|1147.75|1145.75|1147|1145|1158.75|1156.75|1145.75|1143.75|387
1755180000000|2025-08-14 14:00:00|1147.25|1145.25|1154|1152|1155|1153|1138.75|1136.75|337
1755183600000|2025-08-14 15:00:00|1154.25|1152.25|1160|1158|1160.25|1158.25|1151.5|1149.5|354
1755187200000|2025-08-14 16:00:00|1160.25|1158.25|1155|1153|1161.75|1159.75|1154|1152|750
1755190800000|2025-08-14 17:00:00|1154.75|1152.75|1157.5|1155.5|1158|1156|1152.25|1150.25|163
1755194400000|2025-08-14 18:00:00|1157|1155|1159|1157|1159.75|1157.75|1156.5|1154.5|72
1755198000000|2025-08-14 19:00:00|1158.75|1156.75|1158|1156|1160.5|1158.5|1157.5|1155.5|38
1755201600000|2025-08-14 20:00:00|1157.75|1155.75|1158|1156|1159.25|1157.25|1156.25|1154.25|59
1755208800000|2025-08-14 22:00:00|1157.75|1152.75|1155|1153|1157.75|1153|1153|1149.25|11
1755212400000|2025-08-14 23:00:00|1155.25|1153.25|1154.75|1152.75|1155.25|1153.25|1154.5|1152.5|8
1755216000000|2025-08-15 00:00:00|1154.5|1152.5|1155.25|1153.25|1155.25|1153.25|1153.5|1151.5|9
1755219600000|2025-08-15 01:00:00|1155|1153|1153|1151|1155|1153|1151|1149|26
1755223200000|2025-08-15 02:00:00|1152.75|1150.75|1152.75|1150.75|1155.25|1153.25|1152.25|1150.25|23
1755226800000|2025-08-15 03:00:00|1152.5|1150.5|1154.25|1152.25|1155|1153|1152.5|1150.5|5
1755230400000|2025-08-15 04:00:00|1154.75|1152.75|1155.25|1153.25|1155.75|1153.75|1154.5|1152.5|19
1755234000000|2025-08-15 05:00:00|1155.5|1153.5|1157.5|1155.5|1159.25|1157.25|1153|1151|44
1755237600000|2025-08-15 06:00:00|1157.25|1155.25|1156.25|1154.25|1160.5|1158.5|1153.5|1151.5|87
1755241200000|2025-08-15 07:00:00|1155.75|1153.75|1150.25|1148.25|1155.75|1153.75|1147|1145|132
1755244800000|2025-08-15 08:00:00|1150|1148|1144.5|1142.5|1151.5|1149.5|1144.25|1142.25|102
1755248400000|2025-08-15 09:00:00|1144.25|1142.25|1141|1139|1146.25|1144.25|1140|1138|210
1755252000000|2025-08-15 10:00:00|1140.5|1138.5|1138.5|1136.5|1141.25|1139.25|1136.5|1134.5|61
1755255600000|2025-08-15 11:00:00|1138.25|1136.25|1142.5|1140.5|1144.25|1142.25|1137.25|1135.25|102
1755259200000|2025-08-15 12:00:00|1142.25|1140.25|1132|1130|1143.25|1141.25|1130.25|1128.25|379
1755262800000|2025-08-15 13:00:00|1131.75|1129.75|1120.5|1118.5|1133|1131|1118.5|1116.5|1002
1755266400000|2025-08-15 14:00:00|1120.25|1118.25|1126.5|1124.5|1128.25|1126.25|1117.5|1115.5|543
1755270000000|2025-08-15 15:00:00|1126.75|1124.75|1125|1123|1129.25|1127.25|1120.25|1118.25|391
1755273600000|2025-08-15 16:00:00|1124.75|1122.75|1118.25|1116.25|1126|1124|1117.75|1115.75|372
1755277200000|2025-08-15 17:00:00|1118|1116|1119.25|1117.25|1121|1119|1117.75|1115.75|147
1755280800000|2025-08-15 18:00:00|1119.5|1117.5|1120|1118|1120.5|1118.5|1117.25|1115.25|211
1755284400000|2025-08-15 19:00:00|1119.75|1117.75|1119.75|1117.75|1120.25|1118.25|1118.75|1116.75|68
1755288000000|2025-08-15 20:00:00|1120|1118|1117.5|1115.5|1122|1120|1117.5|1115.5|178
1755468000000|2025-08-17 22:00:00|1119|1119|1112.75|1110.75|1120.25|1119|1106.75|1103.75|89
1755471600000|2025-08-17 23:00:00|1112.5|1110.5|1114.25|1112.25|1115.25|1113|1111.5|1109.5|46
1755475200000|2025-08-18 00:00:00|1113.75|1111.75|1125.75|1123.75|1127.25|1125.25|1113.75|1111.75|115
1755478800000|2025-08-18 01:00:00|1125.5|1123.5|1128.5|1126.5|1129.25|1127.25|1124.5|1122.5|90
1755482400000|2025-08-18 02:00:00|1129|1127|1122.5|1120.5|1129|1127|1121.25|1119.25|103
1755486000000|2025-08-18 03:00:00|1122.25|1120.25|1122.75|1120.75|1123.75|1121.75|1118.5|1116.5|81
1755489600000|2025-08-18 04:00:00|1123|1121|1124.5|1122.5|1125.25|1123.25|1122.25|1120.25|27
1755493200000|2025-08-18 05:00:00|1124.75|1122.75|1119.5|1117.5|1125|1123|1118.75|1116.75|45
1755496800000|2025-08-18 06:00:00|1119.25|1117.25|1115.5|1113.5|1121.25|1119.25|1113.75|1111.75|110
1755500400000|2025-08-18 07:00:00|1115.25|1113.25|1119.75|1117.75|1120.5|1118.5|1111.25|1109.25|246
1755504000000|2025-08-18 08:00:00|1120|1118|1126.75|1124.75|1126.75|1124.75|1117.25|1115.25|145
1755507600000|2025-08-18 09:00:00|1126.5|1124.5|1119.5|1117.5|1128|1126|1119.25|1117.25|115
1755511200000|2025-08-18 10:00:00|1119.25|1117.25|1119|1117|1121|1119|1114.25|1112.25|157
1755514800000|2025-08-18 11:00:00|1119.25|1117.25|1120|1118|1122.75|1120.75|1117|1115|130
1755518400000|2025-08-18 12:00:00|1120.5|1118.5|1129.5|1127.5|1132|1130|1119.75|1117.75|455
1755522000000|2025-08-18 13:00:00|1129.75|1127.75|1125|1123|1136.75|1134.75|1123.75|1121.75|833
1755525600000|2025-08-18 14:00:00|1124.75|1122.75|1130.75|1128.75|1132|1130|1121.5|1119.5|392
1755529200000|2025-08-18 15:00:00|1130.5|1128.5|1135.25|1133.25|1136.75|1134.75|1128.5|1126.5|474
1755532800000|2025-08-18 16:00:00|1135.5|1133.5|1132.75|1130.75|1135.5|1133.5|1131|1129|503
1755536400000|2025-08-18 17:00:00|1132.5|1130.5|1132.5|1130.5|1135.75|1133.75|1131.75|1129.75|165
1755540000000|2025-08-18 18:00:00|1132.25|1130.25|1131.75|1129.75|1132.5|1130.5|1130.25|1128.25|78
1755543600000|2025-08-18 19:00:00|1131.5|1129.5|1132.5|1130.5|1133.5|1131.5|1130.5|1128.5|82
1755547200000|2025-08-18 20:00:00|1132.25|1130.25|1129.25|1127.25|1132.25|1130.25|1127.5|1125.5|105
1755554400000|2025-08-18 22:00:00|1129|1129|1127.5|1125.5|1130.75|1129|1125.25|1123.25|28
1755558000000|2025-08-18 23:00:00|1127.25|1125.25|1132.25|1130.25|1132.75|1130.25|1127.25|1125.25|27
1755561600000|2025-08-19 00:00:00|1131.75|1129.75|1132|1130|1132|1130|1128.5|1126.5|14
1755565200000|2025-08-19 01:00:00|1131.75|1129.75|1129.5|1127.5|1132|1130|1128.5|1126.5|21
1755568800000|2025-08-19 02:00:00|1128.5|1126.5|1128.5|1126.5|1129.5|1127.5|1125|1123|37
1755572400000|2025-08-19 03:00:00|1128.25|1126.25|1129.5|1127.5|1130.5|1128.5|1128.25|1126.25|13
1755576000000|2025-08-19 04:00:00|1129.25|1127.25|1129|1127|1129.5|1127.5|1127.75|1125.75|4
1755579600000|2025-08-19 05:00:00|1128.75|1126.75|1126.25|1124.25|1131.25|1129.25|1125.5|1123.5|56
1755583200000|2025-08-19 06:00:00|1126.5|1124.5|1129|1127|1129.5|1127.5|1125.5|1123.5|43
1755586800000|2025-08-19 07:00:00|1128.75|1126.75|1133|1131|1137|1135|1127.5|1125.5|155
1755590400000|2025-08-19 08:00:00|1132.75|1130.75|1133.25|1131.25|1135|1133|1130|1128|129
1755594000000|2025-08-19 09:00:00|1133.5|1131.5|1138.5|1136.5|1141.25|1139.25|1133.5|1131.5|202
1755597600000|2025-08-19 10:00:00|1138.25|1136.25|1137|1135|1142|1140|1135.75|1133.75|131
1755601200000|2025-08-19 11:00:00|1137.25|1135.25|1139.5|1137.5|1141|1139|1136.5|1134.5|114
1755604800000|2025-08-19 12:00:00|1139.75|1137.75|1142.25|1140.25|1147|1145|1138|1136|395
1755608400000|2025-08-19 13:00:00|1141.75|1139.75|1134.5|1132.5|1143|1141|1132.5|1130.5|433
1755612000000|2025-08-19 14:00:00|1134.75|1132.75|1128|1126|1136.25|1134.25|1125.5|1123.5|527
1755615600000|2025-08-19 15:00:00|1128.25|1126.25|1118.75|1116.75|1128.25|1126.25|1118|1116|578
1755619200000|2025-08-19 16:00:00|1119|1117|1113.5|1111.5|1120.25|1118.25|1112|1110|680
1755622800000|2025-08-19 17:00:00|1113.25|1111.25|1114|1112|1116.75|1114.75|1111.75|1109.75|350
1755626400000|2025-08-19 18:00:00|1113.5|1111.5|1115|1113|1116|1114|1111.5|1109.5|223
1755630000000|2025-08-19 19:00:00|1114.75|1112.75|1117|1115|1117|1115|1114|1112|93
1755633600000|2025-08-19 20:00:00|1117.25|1115.25|1117|1115|1118.75|1116.75|1116.5|1114.5|53
1755640800000|2025-08-19 22:00:00|1119.25|1114.25|1118.5|1116.5|1119.75|1116.5|1116.75|1113.5|10
1755644400000|2025-08-19 23:00:00|1118.75|1116.75|1118|1116|1118.75|1116.75|1117.75|1115.75|2
1755648000000|2025-08-20 00:00:00|1117.75|1115.75|1117.75|1115.75|1118.5|1116.5|1117.25|1115.25|10
1755651600000|2025-08-20 01:00:00|1117.5|1115.5|1106.75|1104.75|1117.75|1115.75|1094.75|1092.75|270
1755655200000|2025-08-20 02:00:00|1106.5|1104.5|1106.25|1104.25|1109.75|1107.75|1104.75|1102.75|33
1755658800000|2025-08-20 03:00:00|1106|1104|1106|1104|1107|1105|1102.25|1100.25|63
1755662400000|2025-08-20 04:00:00|1106.25|1104.25|1108|1106|1109|1107|1106|1104|19
1755666000000|2025-08-20 05:00:00|1107.75|1105.75|1113|1111|1113.5|1111.5|1106.25|1104.25|49
1755669600000|2025-08-20 06:00:00|1113.25|1111.25|1114.5|1112.5|1114.75|1112.75|1111.75|1109.75|73
1755673200000|2025-08-20 07:00:00|1114.25|1112.25|1116|1114|1118.5|1116.5|1113.5|1111.5|141
1755676800000|2025-08-20 08:00:00|1115.5|1113.5|1114|1112|1116.5|1114.5|1112.25|1110.25|221
1755680400000|2025-08-20 09:00:00|1114.25|1112.25|1116.5|1114.5|1118.5|1116.5|1112.75|1110.75|215
1755684000000|2025-08-20 10:00:00|1117|1115|1114.25|1112.25|1118.5|1116.5|1114.25|1112.25|137
1755687600000|2025-08-20 11:00:00|1114.5|1112.5|1119|1117|1121|1119|1114|1112|249
1755691200000|2025-08-20 12:00:00|1119.25|1117.25|1132|1130|1132.25|1130.25|1119.25|1117.25|619
1755694800000|2025-08-20 13:00:00|1131.5|1129.5|1126|1124|1136|1134|1124.75|1122.75|1119
1755698400000|2025-08-20 14:00:00|1125.75|1123.75|1117.5|1115.5|1128.75|1126.75|1117.5|1115.5|933
1755702000000|2025-08-20 15:00:00|1117.75|1115.75|1117|1115|1119.5|1117.5|1112.5|1110.5|616
1755705600000|2025-08-20 16:00:00|1117.5|1115.5|1122.5|1120.5|1124|1122|1117.25|1115.25|591
1755709200000|2025-08-20 17:00:00|1122.25|1120.25|1125.5|1123.5|1127.5|1125.5|1122.25|1120.25|192
1755712800000|2025-08-20 18:00:00|1125.25|1123.25|1124.5|1122.5|1126.5|1124.5|1124|1122|65
1755716400000|2025-08-20 19:00:00|1124.75|1122.75|1127.5|1125.5|1129|1127|1124.25|1122.25|79
1755720000000|2025-08-20 20:00:00|1127.25|1125.25|1124.75|1122.75|1127.25|1125.25|1124.5|1122.5|46
1755727200000|2025-08-20 22:00:00|1122|1122|1124.75|1122.75|1126.5|1124.5|1122|1119.5|18
1755730800000|2025-08-20 23:00:00|1124.5|1122.5|1124.25|1122.25|1124.75|1122.75|1123.75|1121.75|2
1755734400000|2025-08-21 00:00:00|1124|1122|1123|1121|1124.5|1122.5|1121.5|1119.5|9
1755738000000|2025-08-21 01:00:00|1123.75|1121.75|1125|1123|1126.25|1124.25|1122|1120|34
1755741600000|2025-08-21 02:00:00|1124.5|1122.5|1124.75|1122.75|1126.5|1124.5|1122|1120|14
1755745200000|2025-08-21 03:00:00|1124.5|1122.5|1120.75|1118.75|1125.25|1123.25|1120.5|1118.5|19
1755748800000|2025-08-21 04:00:00|1120.5|1118.5|1122|1120|1122.75|1120.75|1120.5|1118.5|14
1755752400000|2025-08-21 05:00:00|1122.25|1120.25|1121|1119|1122.25|1120.25|1119|1117|15
1755756000000|2025-08-21 06:00:00|1121.25|1119.25|1115.5|1113.5|1123.5|1121.5|1115|1113|76
1755759600000|2025-08-21 07:00:00|1115.25|1113.25|1116.25|1114.25|1119.5|1117.5|1112.5|1110.5|129
1755763200000|2025-08-21 08:00:00|1116.5|1114.5|1110|1108|1118.25|1116.25|1109.75|1107.75|180
1755766800000|2025-08-21 09:00:00|1110.25|1108.25|1110.75|1108.75|1113.25|1111.25|1107|1105|400
1755770400000|2025-08-21 10:00:00|1111|1109|1106.75|1104.75|1111.25|1109.25|1105|1103|284
1755774000000|2025-08-21 11:00:00|1107|1105|1109.5|1107.5|1114.25|1112.25|1106.5|1104.5|211
1755777600000|2025-08-21 12:00:00|1109.75|1107.75|1109.75|1107.75|1114.25|1112.25|1104|1102|583
1755781200000|2025-08-21 13:00:00|1110|1108|1106.5|1104.5|1113|1111|1102.25|1100.25|1254
1755784800000|2025-08-21 14:00:00|1106.25|1104.25|1115.25|1113.25|1118.25|1116.25|1106.25|1104.25|593
1755788400000|2025-08-21 15:00:00|1115|1113|1112.75|1110.75|1116.25|1114.25|1105.5|1103.5|826
1755792000000|2025-08-21 16:00:00|1112.5|1110.5|1116.75|1114.75|1118|1116|1110.5|1108.5|615
1755795600000|2025-08-21 17:00:00|1117|1115|1115.75|1113.75|1117.5|1115.5|1113.25|1111.25|254
1755799200000|2025-08-21 18:00:00|1115.5|1113.5|1116.5|1114.5|1116.5|1114.5|1114.75|1112.75|64
1755802800000|2025-08-21 19:00:00|1116.75|1114.75|1117.5|1115.5|1118.5|1116.5|1116.5|1114.5|70
1755806400000|2025-08-21 20:00:00|1117.75|1115.75|1117.5|1115.5|1119|1117|1116.25|1114.25|40
1755813600000|2025-08-21 22:00:00|1115|1115|1117|1115|1120|1118|1114.5|1114.25|19
1755817200000|2025-08-21 23:00:00|1117.25|1115.25|1117|1115|1117.75|1115.75|1116.75|1114.75|2
1755820800000|2025-08-22 00:00:00|1117.25|1115.25|1118.25|1116.25|1118.25|1116.25|1115.25|1113.25|8
1755824400000|2025-08-22 01:00:00|1118.5|1116.5|1115.5|1113.5|1118.5|1116.5|1115.25|1113.25|12
1755828000000|2025-08-22 02:00:00|1115.75|1113.75|1120|1118|1121.75|1119.75|1114.5|1112.5|124
1755831600000|2025-08-22 03:00:00|1120.25|1118.25|1117|1115|1120.5|1118.5|1117|1115|17
1755835200000|2025-08-22 04:00:00|1117.25|1115.25|1118.25|1116.25|1119.5|1117.5|1117|1115|4
1755838800000|2025-08-22 05:00:00|1118.5|1116.5|1118|1116|1119.5|1117.5|1116.5|1114.5|33
1755842400000|2025-08-22 06:00:00|1118.25|1116.25|1116|1114|1118.5|1116.5|1113|1111|55
1755846000000|2025-08-22 07:00:00|1116.5|1114.5|1119.5|1117.5|1124.75|1122.75|1116.5|1114.5|135
1755849600000|2025-08-22 08:00:00|1119.75|1117.75|1120.75|1118.75|1123.25|1121.25|1118.5|1116.5|152
1755853200000|2025-08-22 09:00:00|1121.5|1119.5|1122|1120|1125.25|1123.25|1121.25|1119.25|180
1755856800000|2025-08-22 10:00:00|1122.25|1120.25|1118.25|1116.25|1122.75|1120.75|1118|1116|79
1755860400000|2025-08-22 11:00:00|1118.5|1116.5|1119.75|1117.75|1119.75|1117.75|1115.5|1113.5|340
1755864000000|2025-08-22 12:00:00|1120|1118|1125.5|1123.5|1128|1126|1115.25|1113.25|1028
1755867600000|2025-08-22 13:00:00|1125.75|1123.75|1137.5|1135.5|1139.75|1137.75|1125|1123|826
1755871200000|2025-08-22 14:00:00|1137.75|1135.75|1148|1146|1149.5|1147.5|1137.75|1135.75|1025
1755874800000|2025-08-22 15:00:00|1147.75|1145.75|1132.75|1130.75|1154.75|1152.75|1132.5|1130.5|1001
1755878400000|2025-08-22 16:00:00|1133|1131|1134.5|1132.5|1138.75|1136.75|1129.75|1127.75|934
1755882000000|2025-08-22 17:00:00|1134.75|1132.75|1141|1139|1142|1140|1134.5|1132.5|291
1755885600000|2025-08-22 18:00:00|1141.25|1139.25|1142.75|1140.75|1143|1141|1141|1139|71
1755889200000|2025-08-22 19:00:00|1142.5|1140.5|1138.5|1136.5|1143.25|1141.25|1138|1136|80
1755892800000|2025-08-22 20:00:00|1138.25|1136.25|1139.75|1137.75|1141.25|1139.25|1138.25|1136.25|70
1756072800000|2025-08-24 22:00:00|1139.5|1139.5|1140.25|1138.25|1144.75|1142.5|1138|1134|85
1756076400000|2025-08-24 23:00:00|1139.75|1137.75|1140|1138|1142.75|1139.5|1139.5|1136.75|46
1756080000000|2025-08-25 00:00:00|1139.75|1137.75|1139.25|1137.25|1143.75|1141.75|1134.5|1132.5|95
1756083600000|2025-08-25 01:00:00|1139.5|1137.5|1130.5|1128.5|1140|1138|1129|1127|128
1756087200000|2025-08-25 02:00:00|1130.25|1128.25|1134|1132|1134.5|1132.5|1129|1127|96
1756090800000|2025-08-25 03:00:00|1134.25|1132.25|1132|1130|1135.5|1133.5|1131.75|1129.75|28
1756094400000|2025-08-25 04:00:00|1131.75|1129.75|1128|1126|1131.75|1129.75|1126.5|1124.5|51
1756098000000|2025-08-25 05:00:00|1127.75|1125.75|1134.75|1132.75|1135|1133|1127|1125|61
1756101600000|2025-08-25 06:00:00|1134.5|1132.5|1139.75|1137.75|1140|1138|1133.25|1131.25|95
1756105200000|2025-08-25 07:00:00|1139.5|1137.5|1131.25|1129.25|1139.5|1137.5|1130|1128|201
1756108800000|2025-08-25 08:00:00|1131|1129|1129.5|1127.5|1134|1132|1127.5|1125.5|132
1756112400000|2025-08-25 09:00:00|1129.25|1127.25|1130.25|1128.25|1130.75|1128.75|1127.75|1125.75|103
1756116000000|2025-08-25 10:00:00|1130.5|1128.5|1126.25|1124.25|1132.25|1130.25|1125.5|1123.5|159
1756119600000|2025-08-25 11:00:00|1126.5|1124.5|1125.5|1123.5|1128.5|1126.5|1123.75|1121.75|224
1756123200000|2025-08-25 12:00:00|1124.75|1122.75|1112|1110|1124.75|1122.75|1111.25|1109.25|698
1756126800000|2025-08-25 13:00:00|1111.75|1109.75|1106.5|1104.5|1112.5|1110.5|1105.75|1103.75|951
1756130400000|2025-08-25 14:00:00|1106.75|1104.75|1102|1100|1111.25|1109.25|1101.5|1099.5|752
1756134000000|2025-08-25 15:00:00|1101.75|1099.75|1097.75|1095.75|1105|1103|1096.5|1094.5|741
1756137600000|2025-08-25 16:00:00|1097.5|1095.5|1098.25|1096.25|1101|1099|1095.25|1093.25|668
1756141200000|2025-08-25 17:00:00|1098|1096|1097|1095|1101|1099|1096.5|1094.5|227
1756144800000|2025-08-25 18:00:00|1096.75|1094.75|1100|1098|1101|1099|1095.75|1093.75|192
1756148400000|2025-08-25 19:00:00|1099.75|1097.75|1098.5|1096.5|1100|1098|1097|1095|194
1756152000000|2025-08-25 20:00:00|1098.25|1096.25|1098.25|1096.25|1098.5|1096.5|1096.5|1094.5|81
1756159200000|2025-08-25 22:00:00|1096|1096|1099.25|1097.25|1100.25|1098.25|1096|1095.25|35
1756162800000|2025-08-25 23:00:00|1099|1097|1093.5|1091.5|1099.25|1097.25|1092.5|1090.5|59
1756166400000|2025-08-26 00:00:00|1094.5|1092.5|1101.5|1099.5|1103|1101|1093.5|1091.5|69
1756170000000|2025-08-26 01:00:00|1102.25|1100.25|1096|1094|1102.75|1100.75|1095.75|1093.75|52
1756173600000|2025-08-26 02:00:00|1096.25|1094.25|1098.5|1096.5|1100.25|1098.25|1095.75|1093.75|40
1756177200000|2025-08-26 03:00:00|1098.25|1096.25|1100|1098|1100.25|1098.25|1095.75|1093.75|38
1756180800000|2025-08-26 04:00:00|1099.75|1097.75|1099.5|1097.5|1101.25|1099.25|1098|1096|21
1756184400000|2025-08-26 05:00:00|1099.25|1097.25|1096.25|1094.25|1099.75|1097.75|1095.75|1093.75|30
1756188000000|2025-08-26 06:00:00|1096.5|1094.5|1095.25|1093.25|1098.5|1096.5|1090.75|1088.75|120
1756191600000|2025-08-26 07:00:00|1094.75|1092.75|1095|1093|1098.75|1096.75|1091|1089|180
1756195200000|2025-08-26 08:00:00|1094.75|1092.75|1085|1083|1098|1096|1085|1083|232
1756198800000|2025-08-26 09:00:00|1084.75|1082.75|1087.5|1085.5|1092|1090|1082.25|1080.25|294
1756202400000|2025-08-26 10:00:00|1087.25|1085.25|1096|1094|1096.25|1094.25|1087|1085|269
1756206000000|2025-08-26 11:00:00|1096.25|1094.25|1091.5|1089.5|1098.75|1096.75|1091.25|1089.25|299
1756209600000|2025-08-26 12:00:00|1091|1089|1087.5|1085.5|1092.25|1090|1087.25|1085.25|226
1756213200000|2025-08-26 13:00:00|1087.75|1085.75|1093.5|1091.5|1098|1096|1087|1085|520
1756216800000|2025-08-26 14:00:00|1093.75|1091.75|1087.5|1085.5|1096.75|1094.75|1087|1085|594
1756220400000|2025-08-26 15:00:00|1087.75|1085.75|1095|1093|1095.75|1093.75|1087.25|1085.25|471
1756224000000|2025-08-26 16:00:00|1094.75|1092.75|1096.75|1094.75|1096.75|1094.75|1090.5|1088.5|580
1756227600000|2025-08-26 17:00:00|||||||||6
1756234800000|2025-08-26 19:00:00|||||||||1
1756270800000|2025-08-27 05:00:00|||||||||1
1756281600000|2025-08-27 08:00:00|||||||||1
1756288800000|2025-08-27 10:00:00|||||||||3
1756296000000|2025-08-27 12:00:00|||||||||4
1756303200000|2025-08-27 14:00:00|||||||||3
1756310400000|2025-08-27 16:00:00|||||||||7
1756314000000|2025-08-27 17:00:00|||||||||1
1756317600000|2025-08-27 18:00:00|||||||||2
1756375200000|2025-08-28 10:00:00|||||||||1
1756378800000|2025-08-28 11:00:00|1131|1129|1133|1131|1133|1131|1129.5|1127.5|1
1756382400000|2025-08-28 12:00:00|1133.75|1131.75|1135.75|1133.75|1142.25|1140.25|1133.5|1131.5|6
1756386000000|2025-08-28 13:00:00|1135.5|1133.5|1136|1134|1141|1139|1132.75|1130.75|4
1756389600000|2025-08-28 14:00:00|1136.25|1134.25|1136.75|1134.75|1143.25|1141.25|1136.25|1134.25|1
1756393200000|2025-08-28 15:00:00|1136.5|1134.5|1138.25|1136.25|1138.75|1136.75|1132.75|1130.75|0
1756396800000|2025-08-28 16:00:00|1138.5|1136.5|1138.75|1136.75|1142.75|1140.75|1136|1134|8
1756400400000|2025-08-28 17:00:00|1138.5|1136.5|1138.25|1136.25|1139.5|1137.5|1135.75|1133.75|0
1756404000000|2025-08-28 18:00:00|1138|1136|1139.75|1137.75|1140.5|1138.5|1137.75|1135.75|0
1756407600000|2025-08-28 19:00:00|1140|1138|1139.25|1137.25|1140.25|1138.25|1139|1137|0
1756411200000|2025-08-28 20:00:00|1139|1137|1139.75|1137.75|1140.25|1138.25|1138.75|1136.75|0
1756418400000|2025-08-28 22:00:00|1142|1137|1138.25|1136.25|1142|1138|1138.25|1134.75|0
1756422000000|2025-08-28 23:00:00|1138.5|1136.5|1138.75|1136.75|1140.25|1137.5|1138.25|1135.25|0
1756425600000|2025-08-29 00:00:00|1138.5|1136.5|1139.5|1137.5|1141.75|1138.5|1138|1135.75|0
1756429200000|2025-08-29 01:00:00|1139.75|1137.75|1137.25|1135.25|1139.75|1137.75|1136.25|1134.25|0
1756432800000|2025-08-29 02:00:00|1137.5|1135.5|1137|1135|1139.25|1137|1136|1133.25|0
1756436400000|2025-08-29 03:00:00|1136.75|1134.75|1136.5|1134.5|1140.25|1137.25|1136.5|1134.25|0
1756440000000|2025-08-29 04:00:00|1136.75|1134.75|1137.75|1135.75|1139|1137|1135|1133|0
1756443600000|2025-08-29 05:00:00|1137.5|1135.5|1140.75|1138.75|1141|1139|1134.25|1132.25|0
1756447200000|2025-08-29 06:00:00|1141|1139|1133.75|1131.75|1141|1139|1133.5|1131.5|0
1756450800000|2025-08-29 07:00:00|1133.5|1131.5|1137.5|1135.5|1138.75|1136.75|1133.5|1131.5|0
1756454400000|2025-08-29 08:00:00|1137.25|1135.25|1130.5|1128.5|1137.75|1135.75|1130.25|1127.25|0
1756458000000|2025-08-29 09:00:00|1131.75|1126.75|1129.75|1127.75|1135.25|1132|1127.5|1125.25|1
1756461600000|2025-08-29 10:00:00|1130|1128|1128.75|1126.75|1132|1130|1128.25|1126.25|0
1756465200000|2025-08-29 11:00:00|1129|1127|1129.25|1127.25|1131.5|1129.5|1126.25|1124.25|1
1756468800000|2025-08-29 12:00:00|1129|1127|1124.25|1122.25|1129.25|1127|1121.75|1119.75|0
1756472400000|2025-08-29 13:00:00|1124|1122|1122.5|1120.5|1128.75|1126.75|1118|1116|3
1756476000000|2025-08-29 14:00:00|1122.25|1120.25|1130.25|1128.25|1131.25|1129.25|1119.75|1117.75|5
1756479600000|2025-08-29 15:00:00|1130.5|1128.5|1129.75|1127.75|1133.25|1131.25|1126.25|1124.25|22
1756483200000|2025-08-29 16:00:00|1130|1128|1136.75|1134.75|1137|1135|1129.25|1127.25|19
1756486800000|2025-08-29 17:00:00|1137.25|1135.25|1132.75|1130.75|1137.5|1135.5|1130.75|1128.75|0
1756490400000|2025-08-29 18:00:00|1132.5|1130.5|1136.25|1134.25|1137.25|1134.75|1131.75|1129.75|3
1756494000000|2025-08-29 19:00:00|1136.5|1134.5|1140.5|1138.5|1143|1140|1135.5|1132.75|20
1756497600000|2025-08-29 20:00:00|1142.25|1137.25|1140|1138|1143.75|1140.5|1139|1136.25|2
1756677600000|2025-08-31 22:00:00|1141|1136|1142|1140|1145.5|1142|1140.75|1135.75|0
1756681200000|2025-08-31 23:00:00|1142.25|1140.25|1143.75|1138.75|1144.75|1141.5|1141|1137.5|0
1756684800000|2025-09-01 00:00:00|1144|1139|1146.75|1141.75|1147.75|1144.5|1143.5|1139|0
1756688400000|2025-09-01 01:00:00|1145|1143|1155|1153|1155|1153|1143.5|1140.25|0
1756692000000|2025-09-01 02:00:00|1154.75|1152.75|1162.75|1157.75|1166.75|1164.5|1154|1150.25|1
1756695600000|2025-09-01 03:00:00|1161.5|1159.5|1156.75|1151.75|1163.25|1160|1152.75|1149.75|0
1756699200000|2025-09-01 04:00:00|1155|1153|1158.75|1156.75|1160.75|1157.75|1154.5|1150.75|1
1756702800000|2025-09-01 05:00:00|1159|1157|1167.25|1162.25|1168.75|1165|1157.75|1154.75|0
1756706400000|2025-09-01 06:00:00|1167|1162|1156|1154|1167.25|1163.5|1155.5|1151.75|6
1756710000000|2025-09-01 07:00:00|1156.5|1154.5|1166|1164|1167.25|1164|1156|1152.25|0
1756713600000|2025-09-01 08:00:00|1167.25|1162.25|1158|1156|1167.75|1164|1157|1154.25|0
1756717200000|2025-09-01 09:00:00|1158.25|1156.25|1155.75|1153.75|1159.75|1157.25|1152.25|1150.25|1
1756720800000|2025-09-01 10:00:00|1156|1154|1161.75|1156.75|1161.75|1158.75|1155|1153|1
1756724400000|2025-09-01 11:00:00|1160|1158|1162.5|1160.5|1164.75|1161.75|1159|1155.75|0
1756728000000|2025-09-01 12:00:00|1162.25|1160.25|1164.25|1162.25|1169.75|1166.25|1162|1159.25|5
1756731600000|2025-09-01 13:00:00|1164.5|1162.5|1170.75|1165.75|1174.75|1171.5|1161.75|1159.75|4
1756735200000|2025-09-01 14:00:00|1169|1167|1181|1179|1182|1180|1166.5|1163.25|2
1756738800000|2025-09-01 15:00:00|1180.25|1178.25|1178.25|1176.25|1184.25|1182.25|1177.5|1174.25|0
1756742400000|2025-09-01 16:00:00|1178|1176|1183|1181|1184.25|1182.25|1178|1176|0
1756746000000|2025-09-01 17:00:00|1182.75|1180.75|1181|1179|1183.75|1181|1177.5|1174|1
1756749600000|2025-09-01 18:00:00|1181.25|1179.25|1179|1179|1182.25|1179.25|1178|1174.75|1
1756764000000|2025-09-01 22:00:00|1181|1176|1175.75|1170.75|1182.75|1179.5|1173|1169.25|0
1756767600000|2025-09-01 23:00:00|1174.5|1172.5|1178.75|1173.75|1179.75|1176.5|1172|1168.75|0
1756771200000|2025-09-02 00:00:00|1177.5|1175.5|1176|1174|1180|1176.5|1174.5|1171.25|0
1756774800000|2025-09-02 01:00:00|1177.25|1172.25|1172|1170|1182.75|1179.5|1167.5|1164|2
1756778400000|2025-09-02 02:00:00|1171.5|1169.5|1173.25|1171.25|1173.75|1171.25|1164.5|1161.25|4
1756782000000|2025-09-02 03:00:00|1173|1171|1171.5|1169.5|1174|1172|1170|1166.25|0
1756785600000|2025-09-02 04:00:00|1171.25|1169.25|1174|1172|1174.25|1172|1170.75|1167.75|0
1756789200000|2025-09-02 05:00:00|1175.25|1170.25|1173.25|1171.25|1178.75|1175.25|1172.5|1169.75|2
1756792800000|2025-09-02 06:00:00|1173.5|1171.5|1174.5|1172.5|1179.25|1176.25|1170.5|1168.5|0
1756796400000|2025-09-02 07:00:00|1176.25|1174.25|1163.75|1161.75|1182.75|1179.25|1161.5|1159.5|0
1756800000000|2025-09-02 08:00:00|1164|1162|1159.75|1154.75|1167.25|1163.5|1157|1153.25|1
1756803600000|2025-09-02 09:00:00|1159.5|1154.5|1163.5|1161.5|1165.25|1162|1156.5|1153.25|2
1756807200000|2025-09-02 10:00:00|1163.25|1161.25|1170.75|1168.75|1171.5|1169.5|1161.25|1159.25|0
1756810800000|2025-09-02 11:00:00|1170.25|1168.25|1169.75|1167.75|1171.25|1168.5|1164.75|1162.75|0
1756814400000|2025-09-02 12:00:00|1169.25|1167.25|1142.25|1137.25|1169.25|1167.25|1141|1137.25|6
1756818000000|2025-09-02 13:00:00|1140.5|1138.5|1149.5|1147.5|1151|1149|1138|1134.75|11
1756821600000|2025-09-02 14:00:00|1149.75|1147.75|1169.25|1167.25|1169.5|1167.5|1149|1145.25|4
1756825200000|2025-09-02 15:00:00|1169.75|1167.75|1163.75|1161.75|1171.5|1169.5|1163.25|1161.25|2
1756828800000|2025-09-02 16:00:00|1164|1162|1165|1163|1169.5|1166.5|1158.5|1156.5|22
1756832400000|2025-09-02 17:00:00|1164.75|1162.75|1167.75|1165.75|1169|1167|1164.5|1162.5|10
1756836000000|2025-09-02 18:00:00|1168|1166|1166.25|1164.25|1169.25|1166.75|1165.75|1163.25|6
1756839600000|2025-09-02 19:00:00|1166.75|1164.75|1166|1164|1170|1166.5|1166|1162.75|3
1756843200000|2025-09-02 20:00:00|1166.5|1164.5|1169.75|1164.75|1170.75|1168|1166|1162.75|1
1756850400000|2025-09-02 22:00:00|1171.25|1166.25|1173.5|1171.5|1175.75|1172.5|1169.25|1165.25|0
1756854000000|2025-09-02 23:00:00|1175.25|1170.25|1173.25|1171.25|1177.25|1173.5|1173|1170.25|0
1756857600000|2025-09-03 00:00:00|1173.5|1171.5|1175.75|1173.75|1178.25|1176.25|1173.5|1170.25|0
1756861200000|2025-09-03 01:00:00|1176|1174|1173|1171|1178.75|1176|1172|1170|0
1756864800000|2025-09-03 02:00:00|1173.25|1171.25|1168.5|1166.5|1173.75|1171.75|1167|1165|0
1756868400000|2025-09-03 03:00:00|1168.75|1166.75|1163.25|1161.25|1170.25|1167.5|1163.25|1160.25|0
1756872000000|2025-09-03 04:00:00|1163.5|1161.5|1184.25|1182.25|1189.25|1186|1163|1161|7
1756875600000|2025-09-03 05:00:00|1187|1182|1180.75|1178.75|1188.75|1185.5|1179.75|1177.75|1
1756879200000|2025-09-03 06:00:00|1181.75|1179.75|1174.5|1172.5|1186.25|1182.5|1174|1170.75|2
1756882800000|2025-09-03 07:00:00|1175.75|1173.75|1169.25|1164.25|1177.25|1175.25|1166.75|1161.75|1
1756886400000|2025-09-03 08:00:00|1169.75|1164.75|1175.75|1170.75|1183.75|1180.5|1169.75|1164.75|8
1756890000000|2025-09-03 09:00:00|1176|1171|1186|1181|1186.5|1181.5|1175.25|1170.25|1
1756893600000|2025-09-03 10:00:00|1186.5|1181.5|1182.5|1180.5|1186.75|1181.75|1176.5|1172.5|0
1756897200000|2025-09-03 11:00:00|1183|1181|1191.5|1189.5|1198.25|1195.25|1182.25|1179.25|3
1756900800000|2025-09-03 12:00:00|1193.25|1188.25|1196.25|1191.25|1198.25|1195.75|1187.25|1183.25|8
1756904400000|2025-09-03 13:00:00|1194.5|1192.5|1201.5|1199.5|1203.75|1201|1190.25|1187.25|3
1756908000000|2025-09-03 14:00:00|1201.75|1199.75|1195|1193|1207|1205|1193|1191|11
1756911600000|2025-09-03 15:00:00|1195.25|1193.25|1199.75|1197.75|1203.25|1201.25|1193.5|1191.5|1
1756915200000|2025-09-03 16:00:00|1200.25|1198.25|1198.25|1196.25|1202.25|1200.25|1197.5|1195.5|1
1756918800000|2025-09-03 17:00:00|1198|1196|1198.25|1196.25|1202|1200|1197.5|1195.5|6
1756922400000|2025-09-03 18:00:00|1198.5|1196.5|1192.25|1190.25|1201|1199|1191.75|1189.75|1
1756926000000|2025-09-03 19:00:00|1192.5|1190.5|1191|1189|1192.75|1190.75|1187.75|1184|5
1756929600000|2025-09-03 20:00:00|1191.25|1189.25|1192.75|1190.75|1195.25|1192.25|1191.25|1189.25|1
1756936800000|2025-09-03 22:00:00|1192.75|1190.5|1188|1186|1194.75|1192.5|1187.5|1183.5|0
1756940400000|2025-09-03 23:00:00|1188.25|1186.25|1185.25|1183.25|1188.5|1186.5|1178.75|1175.75|0
1756944000000|2025-09-04 00:00:00|1185.5|1183.5|1189|1187|1190.75|1188|1182.25|1179.75|1
1756947600000|2025-09-04 01:00:00|1189.25|1187.25|1180.25|1178.25|1189.25|1187.25|1179.25|1176.25|0
1756951200000|2025-09-04 02:00:00|1180.5|1178.5|1174|1172|1183.75|1180.5|1169.25|1166.75|3
1756954800000|2025-09-04 03:00:00|1174.25|1172.25|1177|1175|1180|1176.5|1170.5|1167.25|0
1756958400000|2025-09-04 04:00:00|1178.25|1173.25|1174.75|1169.75|1179.75|1176.5|1169|1166.75|4
1756962000000|2025-09-04 05:00:00|1173.5|1171.5|1174.5|1172.5|1177.25|1174|1171.5|1167.75|0
1756965600000|2025-09-04 06:00:00|1176.25|1171.25|1176.75|1171.75|1181.75|1178.75|1174|1170.25|0
1756969200000|2025-09-04 07:00:00|1175|1173|1180.5|1178.5|1181.75|1179|1171|1167.75|0
1756972800000|2025-09-04 08:00:00|1182.25|1177.25|1182.25|1177.25|1186.75|1183.75|1176.5|1172.75|0
1756976400000|2025-09-04 09:00:00|1180.5|1178.5|1177.25|1172.25|1183.75|1180|1175|1171.75|1
1756980000000|2025-09-04 10:00:00|1177.75|1172.75|1175.25|1170.25|1180.75|1177|1173.5|1169.75|0
1756983600000|2025-09-04 11:00:00|1174|1172|1168.5|1166.5|1175.75|1172.25|1165.5|1161.75|0
1756987200000|2025-09-04 12:00:00|1168.25|1166.25|1160.25|1158.25|1172.5|1170.5|1156.75|1154.75|34
1756990800000|2025-09-04 13:00:00|1159.75|1157.75|1157|1155|1166.5|1164.5|1152|1150|27
1756994400000|2025-09-04 14:00:00|1158|1153|1159.25|1157.25|1163.5|1161.5|1150.5|1148.5|6
1756998000000|2025-09-04 15:00:00|1159.5|1157.5|1159.5|1157.5|1159.75|1157.75|1154.25|1152.25|4
1757001600000|2025-09-04 16:00:00|1160|1158|1157|1155|1160|1158|1153.5|1151.5|16
1757005200000|2025-09-04 17:00:00|1157.25|1155.25|1153.75|1151.75|1158|1156|1152.5|1150.5|5
1757008800000|2025-09-04 18:00:00|1154|1152|1155.25|1153.25|1156.25|1154.25|1153.75|1151.75|0
1757012400000|2025-09-04 19:00:00|1155|1153|1154.5|1152.5|1155.5|1153.5|1153.5|1151.5|11
1757016000000|2025-09-04 20:00:00|1155|1153|1154.75|1152.75|1156.75|1154.25|1154.5|1151.75|0
1757023200000|2025-09-04 22:00:00|1154.75|1152.75|1153.25|1151.25|1155.25|1152.75|1150.75|1148.25|0
1757026800000|2025-09-04 23:00:00|1153.5|1151.5|1160.5|1158.5|1162.25|1159.75|1153.25|1151.25|0
1757030400000|2025-09-05 00:00:00|1160.75|1158.75|1161|1159|1163.75|1160.25|1160|1157.75|0
1757034000000|2025-09-05 01:00:00|1161.25|1159.25|1162|1160|1164.75|1161|1160|1156.25|0
1757037600000|2025-09-05 02:00:00|1163.25|1158.25|1164|1162|1165.75|1162.75|1161.5|1158.25|0
1757041200000|2025-09-05 03:00:00|1163.75|1161.75|1163.5|1161.5|1166.25|1163|1163.25|1159.75|0
1757044800000|2025-09-05 04:00:00|1163.75|1161.75|1161|1159|1165.25|1162.25|1160.75|1157.75|0
1757048400000|2025-09-05 05:00:00|1161.25|1159.25|1163.5|1161.5|1165.25|1162|1160.25|1157.25|0
1757052000000|2025-09-05 06:00:00|1165.25|1160.25|1162|1160|1165.25|1162.5|1160.25|1157.25|0
1757055600000|2025-09-05 07:00:00|1163.25|1158.25|1159|1157|1164.75|1161.5|1158.5|1154.5|0
1757059200000|2025-09-05 08:00:00|1158.5|1156.5|1153|1151|1160.25|1157.5|1152|1149|0
1757062800000|2025-09-05 09:00:00|1153.25|1151.25|1152.25|1150.25|1156.25|1153.75|1151.25|1147.75|0
1757066400000|2025-09-05 10:00:00|1152.5|1150.5|1150.5|1148.5|1155.25|1152.5|1149.75|1146.25|2
1757070000000|2025-09-05 11:00:00|1150.25|1148.25|1153.75|1151.75|1156|1154|1148.75|1146.25|15
1757073600000|2025-09-05 12:00:00|1154|1152|1162.25|1160.25|1166.25|1163.5|1132|1129.75|25
1757077200000|2025-09-05 13:00:00|1162|1160|1163.75|1161.75|1168|1166|1152.75|1149.75|3
1757080800000|2025-09-05 14:00:00|1163.5|1161.5|1139.5|1137.5|1166.75|1163.25|1130|1126.75|17
1757084400000|2025-09-05 15:00:00|1139.25|1137.25|1136.25|1134.25|1139.75|1137.75|1133.5|1130.25|1
1757088000000|2025-09-05 16:00:00|1136|1134|1142.25|1140.25|1145.25|1143.25|1136|1134|4
1757091600000|2025-09-05 17:00:00|1142|1140|1141|1139|1143.75|1141|1138.75|1136.25|0
1757095200000|2025-09-05 18:00:00|1141.25|1139.25|1142.5|1140.5|1143.25|1140.75|1139|1136.25|0
1757098800000|2025-09-05 19:00:00|1142.75|1140.75|1140.75|1138.75|1145.25|1141.75|1140.5|1138.25|15
1757102400000|2025-09-05 20:00:00|1140.5|1138.5|1139.5|1137.5|1141.25|1139.25|1138.25|1136.25|0
1757282400000|2025-09-07 22:00:00|1139.25|1134.25|1136.5|1134.5|1139.25|1136|1130|1128|0
1757286000000|2025-09-07 23:00:00|1136.75|1134.75|1137.25|1135.25|1141.25|1137.5|1136.25|1133.75|0
1757289600000|2025-09-08 00:00:00|1137.5|1135.5|1135.25|1133.25|1137.5|1135.5|1131|1127.75|0
1757293200000|2025-09-08 01:00:00|1135|1133|1137.75|1135.75|1139.75|1137.75|1132.25|1130.25|0
1757296800000|2025-09-08 02:00:00|1137.5|1135.5|1137.25|1135.25|1139.25|1136.25|1132.25|1130.25|0
1757300400000|2025-09-08 03:00:00|1137|1135|1137|1135|1141.25|1138|1136.25|1133.75|3
1757304000000|2025-09-08 04:00:00|1136.5|1134.5|1136.75|1134.75|1138.5|1136.5|1135.25|1133.25|0
1757307600000|2025-09-08 05:00:00|1136.25|1134.25|1143.25|1141.25|1143.75|1141.75|1136|1134|0
1757311200000|2025-09-08 06:00:00|1143.5|1141.5|1150.75|1148.75|1152.5|1150.5|1142.75|1140.75|4
1757314800000|2025-09-08 07:00:00|1150.25|1148.25|1154.75|1152.75|1161|1158.5|1147.5|1145.5|1
1757318400000|2025-09-08 08:00:00|1155|1153|1153.75|1151.75|1157|1155|1149.75|1147.75|3
1757322000000|2025-09-08 09:00:00|1153.5|1151.5|1156.25|1154.25|1158.25|1156.25|1151.75|1149.75|3
1757325600000|2025-09-08 10:00:00|1156|1154|1156.75|1154.75|1161.5|1159.5|1154.5|1152.5|3
1757329200000|2025-09-08 11:00:00|1157|1155|1160.75|1158.75|1161.75|1159.75|1155.75|1153.75|0
1757332800000|2025-09-08 12:00:00|1160.25|1158.25|1162.5|1160.5|1167|1165|1154.5|1152.5|0
1757336400000|2025-09-08 13:00:00|1162.25|1160.25|1171.25|1169.25|1171.5|1169.5|1161.75|1159.75|0
1757340000000|2025-09-08 14:00:00|1171|1169|1175.5|1173.5|1176.75|1173.5|1164|1160.75|4
1757343600000|2025-09-08 15:00:00|1175.75|1173.75|1168|1166|1178.25|1175.5|1162.5|1158.5|10
1757347200000|2025-09-08 16:00:00|1168.25|1166.25|1169|1167|1170.5|1168.5|1164.75|1162.75|4
1757350800000|2025-09-08 17:00:00|1168.75|1166.75|1163.25|1161.25|1168.75|1166.75|1163.25|1161.25|0
1757354400000|2025-09-08 18:00:00|1163.5|1161.5|1166|1164|1167.5|1165.5|1163|1161|0
1757358000000|2025-09-08 19:00:00|1165.75|1163.75|1169.75|1167.75|1170.25|1168.25|1165.75|1163.75|0
1757361600000|2025-09-08 20:00:00|1170|1168|1169.75|1167.75|1170.25|1168.25|1168.75|1166.75|0
1757368800000|2025-09-08 22:00:00|1170.25|1168.25|1171.75|1166.75|1171.75|1169|1169|1166.25|0
1757372400000|2025-09-08 23:00:00|1170.5|1168.5|1172.25|1167.25|1173.25|1170.5|1170|1166.25|0
1757376000000|2025-09-09 00:00:00|1170.5|1168.5|1175.25|1173.25|1179.25|1176.25|1170.5|1167.5|0
1757379600000|2025-09-09 01:00:00|1175|1173|1178.25|1176.25|1179.5|1177.5|1172.75|1170.75|0
1757383200000|2025-09-09 02:00:00|1178.5|1176.5|1177.25|1175.25|1180.75|1178.5|1176|1174|0
1757386800000|2025-09-09 03:00:00|1177|1175|1174.75|1172.75|1178.25|1176.25|1173|1171|0
1757390400000|2025-09-09 04:00:00|1174.5|1172.5|1175.75|1173.75|1175.75|1173.75|1173.5|1171.5|0
1757394000000|2025-09-09 05:00:00|1175.5|1173.5|1179.25|1177.25|1183.75|1181.75|1175.5|1173.5|1
1757397600000|2025-09-09 06:00:00|1179.5|1177.5|1177.25|1175.25|1180.5|1178.5|1173.5|1171.5|0
1757401200000|2025-09-09 07:00:00|1177.75|1175.75|1174.75|1172.75|1181.5|1179.5|1174.25|1171.75|1
1757404800000|2025-09-09 08:00:00|1175.75|1173.75|1173.75|1171.75|1180.5|1178.5|1171.5|1169.5|3
1757408400000|2025-09-09 09:00:00|1174.25|1172.25|1176.75|1174.75|1178.25|1176.25|1172.5|1169.25|1
1757412000000|2025-09-09 10:00:00|1177|1175|1171.75|1169.75|1179.5|1177.5|1171.75|1169.75|1
1757415600000|2025-09-09 11:00:00|1172.25|1170.25|1173.75|1171.75|1178.5|1176.5|1172.25|1170.25|0
1757419200000|2025-09-09 12:00:00|1174|1172|1158.25|1156.25|1174.5|1172.5|1158|1156|9
1757422800000|2025-09-09 13:00:00|1158.5|1156.5|1171.75|1169.75|1172.5|1170.5|1157.75|1155.75|2
1757426400000|2025-09-09 14:00:00|1173|1171|1169.75|1167.75|1177|1175|1159.75|1157.75|9
1757430000000|2025-09-09 15:00:00|1169.5|1167.5|1155.5|1153.5|1170.75|1168.75|1154.5|1151.25|0
1757433600000|2025-09-09 16:00:00|1155.75|1153.75|1154|1152|1158.75|1156.75|1153|1151|11
1757437200000|2025-09-09 17:00:00|1153.75|1151.75|1160.5|1158.5|1163|1161|1153.75|1151.75|0
1757440800000|2025-09-09 18:00:00|1160.75|1158.75|1179.75|1177.75|1181.75|1179.25|1160.5|1158.5|9
1757444400000|2025-09-09 19:00:00|1179.5|1177.5|1179.75|1177.75|1184.75|1181.5|1175.25|1173.25|5
1757448000000|2025-09-09 20:00:00|1180|1178|1181.75|1179.75|1182.25|1180.25|1179.25|1177.25|2
1757455200000|2025-09-09 22:00:00|1183.25|1178.25|1179|1177|1184|1179|1174.5|1171.25|0
1757458800000|2025-09-09 23:00:00|1178.75|1176.75|1186.75|1181.75|1189.75|1186.5|1178.75|1175.25|0
1757462400000|2025-09-10 00:00:00|1185.5|1183.5|1179.5|1177.5|1188.75|1185.5|1179.5|1176.75|0
1757466000000|2025-09-10 01:00:00|1179.75|1177.75|1185.75|1183.75|1186.75|1184.75|1176.25|1173.25|2
1757469600000|2025-09-10 02:00:00|1186|1184|1186.75|1184.75|1188.75|1186.75|1182.5|1180.25|0
1757473200000|2025-09-10 03:00:00|1186.5|1184.5|1192|1190|1196.25|1193.5|1185.75|1183.75|1
1757476800000|2025-09-10 04:00:00|1191.75|1189.75|1195|1193|1196.25|1193.75|1191|1187.25|0
1757480400000|2025-09-10 05:00:00|1195.25|1193.25|1190.75|1185.75|1196.75|1193.75|1188.5|1185.25|0
1757484000000|2025-09-10 06:00:00|1189.5|1187.5|1188.5|1186.5|1193.25|1190|1187|1183.75|0
1757487600000|2025-09-10 07:00:00|1188|1186|1196|1194|1199.75|1196.75|1186|1183.25|6
1757491200000|2025-09-10 08:00:00|1195.75|1193.75|1193.75|1188.75|1199.75|1197|1190.25|1186.75|6
1757494800000|2025-09-10 09:00:00|1192.5|1190.5|1213.5|1211.5|1213.5|1211.5|1191|1188.25|5
1757498400000|2025-09-10 10:00:00|1213.25|1211.25|1215.5|1213.5|1216.25|1213.5|1207.75|1204.75|23
1757502000000|2025-09-10 11:00:00|1215|1213|1218|1216|1228.25|1225.25|1212|1208.25|2
1757505600000|2025-09-10 12:00:00|1217.75|1215.75|1228|1226|1231.25|1228.5|1213.5|1209.75|10
1757509200000|2025-09-10 13:00:00|1229.75|1224.75|1227.5|1225.5|1233.5|1230.25|1224.5|1221.25|2
1757512800000|2025-09-10 14:00:00|1227.75|1225.75|1235|1233|1241.25|1239.25|1226.75|1223.75|3
1757516400000|2025-09-10 15:00:00|1234.75|1232.75|1220|1218|1237.25|1234|1219.25|1216.75|3
1757520000000|2025-09-10 16:00:00|1219.75|1217.75|1223.75|1221.75|1229.75|1226.75|1219.75|1217.25|22
1757523600000|2025-09-10 17:00:00|1223.5|1221.5|1227.75|1225.75|1229.25|1226|1222.75|1220.25|1
1757527200000|2025-09-10 18:00:00|1227.5|1225.5|1223.5|1221.5|1228|1226|1222.25|1219.25|9
1757530800000|2025-09-10 19:00:00|1225.25|1220.25|1223.5|1221.5|1225.75|1222.25|1217.5|1214.25|1
1757534400000|2025-09-10 20:00:00|1223.25|1221.25|1225|1223|1226.25|1223.25|1221.75|1219.25|0
1757541600000|2025-09-10 22:00:00|1225.25|1220.25|1230.75|1225.75|1235|1231.5|1224|1220.25|0
1757545200000|2025-09-10 23:00:00|1230.5|1225.5|1231.5|1226.5|1232.75|1229|1230.25|1225.25|0
1757548800000|2025-09-11 00:00:00|1231.75|1226.75|1227.5|1225.5|1231.75|1228.5|1225.5|1222.25|0
1757552400000|2025-09-11 01:00:00|1227.25|1225.25|1227.75|1225.75|1231.25|1228|1227|1223.25|0
1757556000000|2025-09-11 02:00:00|1227.5|1225.5|1217.25|1215.25|1227.75|1225.75|1216.5|1213.25|0
1757559600000|2025-09-11 03:00:00|1217|1215|1219|1217|1225.25|1221.5|1216.5|1214.25|0
1757563200000|2025-09-11 04:00:00|1219.25|1217.25|1219.25|1214.25|1220.75|1217.5|1217.25|1214.25|0
1757566800000|2025-09-11 05:00:00|1218|1216|1218.5|1216.5|1221.25|1219.25|1216.75|1214|5
1757570400000|2025-09-11 06:00:00|1218.75|1216.75|1221.5|1219.5|1224.75|1222.75|1218.75|1215.75|11
1757574000000|2025-09-11 07:00:00|1221.25|1219.25|1220.25|1215.25|1224.5|1222.5|1215.5|1212.75|18
1757577600000|2025-09-11 08:00:00|1220.5|1215.5|1229.5|1227.5|1233.25|1230.25|1216.5|1213.75|11
1757581200000|2025-09-11 09:00:00|1229.25|1227.25|1226.25|1221.25|1230.75|1227.5|1223|1219.75|15
1757584800000|2025-09-11 10:00:00|1224.5|1222.5|1228.75|1226.75|1230.5|1228.5|1223.25|1220.25|11
1757588400000|2025-09-11 11:00:00|1229|1227|1229.5|1227.5|1231.25|1228.75|1227.5|1225.5|2
1757592000000|2025-09-11 12:00:00|1229.25|1227.25|1231.5|1229.5|1238.75|1236|1216.5|1213.25|26
1757595600000|2025-09-11 13:00:00|1231.75|1229.75|1243.25|1241.25|1247.5|1245.5|1227.75|1225.75|7
1757599200000|2025-09-11 14:00:00|1243|1241|1238.25|1236.25|1244.25|1242.25|1237.25|1235.25|9
1757602800000|2025-09-11 15:00:00|1238.5|1236.5|1242.25|1240.25|1243.75|1241.75|1238.25|1236.25|2
1757606400000|2025-09-11 16:00:00|1242.5|1240.5|1249.5|1247.5|1250.75|1248.75|1242.25|1240.25|31
1757610000000|2025-09-11 17:00:00|1249.75|1247.75|1248.25|1246.25|1250.75|1247.75|1245|1242.25|9
1757613600000|2025-09-11 18:00:00|1248|1246|1242.25|1237.25|1248.25|1246.25|1240.5|1237.25|6
1757617200000|2025-09-11 19:00:00|1240.5|1238.5|1244.75|1242.75|1245.75|1243.5|1240.5|1237.25|1
1757620800000|2025-09-11 20:00:00|1244.5|1242.5|1242|1240|1244.75|1242.75|1241.75|1238.75|0
1757628000000|2025-09-11 22:00:00|1243.75|1238.75|1244|1239|1244.25|1240.75|1240.25|1237.5|0
1757631600000|2025-09-11 23:00:00|1243.75|1238.75|1242.5|1237.5|1243.75|1240|1240.5|1237.25|0
1757635200000|2025-09-12 00:00:00|1242.75|1237.75|1241.75|1239.75|1243.25|1240.5|1240.5|1237.25|3
1757638800000|2025-09-12 01:00:00|1242|1240|1252|1250|1255.75|1252.5|1242|1240|0
1757642400000|2025-09-12 02:00:00|1253.75|1248.75|1249.5|1247.5|1254.25|1250.75|1249|1245.75|6
1757646000000|2025-09-12 03:00:00|1249.25|1247.25|1251.25|1249.25|1252.5|1250.5|1246.5|1243.75|1
1757649600000|2025-09-12 04:00:00|1253.25|1248.25|1255.25|1250.25|1255.75|1253.25|1251|1247.75|1
1757653200000|2025-09-12 05:00:00|1254|1252|1258|1253|1259.25|1256|1252|1248.75|1
1757656800000|2025-09-12 06:00:00|1258.5|1253.5|1254|1252|1258.5|1254.5|1250.75|1247.75|1
1757660400000|2025-09-12 07:00:00|1254.25|1252.25|1261.75|1259.75|1266.25|1263|1254|1252|10
1757664000000|2025-09-12 08:00:00|1262|1260|1254|1252|1265.25|1262|1252|1250|18
1757667600000|2025-09-12 09:00:00|1255.25|1250.25|1259.25|1257.25|1263|1261|1253|1249.75|15
1757671200000|2025-09-12 10:00:00|1259|1257|1262|1260|1264.25|1262.25|1257.75|1255.75|5
1757674800000|2025-09-12 11:00:00|1262.25|1260.25|1273.5|1271.5|1274.5|1272.5|1258.75|1256.25|41
1757678400000|2025-09-12 12:00:00|1273.75|1271.75|1269.25|1267.25|1279.5|1276.75|1266|1262.75|35
1757682000000|2025-09-12 13:00:00|1269|1267|1276.5|1274.5|1276.75|1274.75|1265.75|1263.75|12
1757685600000|2025-09-12 14:00:00|1276.25|1274.25|1271.75|1269.75|1288.75|1285.5|1270|1267.25|13
1757689200000|2025-09-12 15:00:00|1271.5|1269.5|1273.75|1271.75|1275|1273|1260.5|1258.25|15
1757692800000|2025-09-12 16:00:00|1273.5|1271.5|1260.75|1258.75|1273.5|1271.5|1260.5|1258.5|33
1757696400000|2025-09-12 17:00:00|1261|1259|1261.25|1259.25|1263.5|1261.5|1256.75|1253.75|9
1757700000000|2025-09-12 18:00:00|1261|1259|1260.5|1258.5|1262.5|1260.5|1258.5|1256.5|2
1757703600000|2025-09-12 19:00:00|1260.25|1258.25|1256.75|1254.75|1260.75|1258.5|1256.25|1254.25|6
1757707200000|2025-09-12 20:00:00|1257|1255|1239.25|1234.25|1257|1255|1236.5|1233.25|10
1757887200000|2025-09-14 22:00:00|1234|1229|1237.5|1235.5|1244.5|1240.5|1229|1224.75|1
1757890800000|2025-09-14 23:00:00|1239.25|1234.25|1239.5|1237.5|1240.75|1237.5|1233|1229.75|0
1757894400000|2025-09-15 00:00:00|1239.75|1237.75|1233.5|1231.5|1245.75|1242.25|1232.75|1230|1
1757898000000|2025-09-15 01:00:00|1233.25|1231.25|1229.25|1227.25|1236.25|1232.5|1224.75|1221.75|3
1757901600000|2025-09-15 02:00:00|1229.5|1227.5|1237.5|1235.5|1240.75|1237.5|1228.5|1226.5|0
1757905200000|2025-09-15 03:00:00|1237.25|1235.25|1248.5|1246.5|1250.25|1247.75|1237|1234.75|2
1757908800000|2025-09-15 04:00:00|1249.75|1244.75|1245.5|1243.5|1250.25|1248|1244.75|1241.25|0
1757912400000|2025-09-15 05:00:00|1245.75|1243.75|1241.5|1239.5|1246.75|1244.5|1239.5|1237.25|0
1757916000000|2025-09-15 06:00:00|1241.75|1239.75|1244.5|1242.5|1247.25|1243.75|1236|1234|0
1757919600000|2025-09-15 07:00:00|1243.75|1241.75|1254.25|1252.25|1256.75|1253.25|1241.75|1238.75|14
1757923200000|2025-09-15 08:00:00|1254|1252|1244.75|1242.75|1254.25|1252.25|1243.75|1241.75|5
1757926800000|2025-09-15 09:00:00|1244.5|1242.5|1240|1238|1245.5|1243.5|1235.75|1233.25|4
1757930400000|2025-09-15 10:00:00|1240.25|1238.25|1243.75|1241.75|1246.5|1244.5|1239.25|1237.25|1
1757934000000|2025-09-15 11:00:00|1244.25|1242.25|1237.75|1235.75|1247.5|1245.5|1234.75|1232.75|0
1757937600000|2025-09-15 12:00:00|1237.5|1235.5|1225.25|1223.25|1240|1238|1222.75|1220.75|5
1757941200000|2025-09-15 13:00:00|1224.75|1222.75|1216.5|1214.5|1228.25|1226.25|1216|1214|13
1757944800000|2025-09-15 14:00:00|1216.75|1214.75|1220.5|1218.5|1228.25|1226.25|1211|1209|21
1757948400000|2025-09-15 15:00:00|1220.75|1218.75|1219|1217|1223.75|1220.25|1216|1214|6
1757952000000|2025-09-15 16:00:00|1218.75|1216.75|1235.5|1233.5|1236.5|1234.5|1217.5|1214.75|17
1757955600000|2025-09-15 17:00:00|1235.25|1233.25|1236|1234|1238.25|1234.5|1228.75|1226.75|2
1757959200000|2025-09-15 18:00:00|1237.75|1232.75|1236|1234|1238.25|1236|1233.25|1229.75|0
1757962800000|2025-09-15 19:00:00|1236.25|1234.25|1239|1237|1239.25|1237.25|1235|1232.25|0
1757966400000|2025-09-15 20:00:00|1238.75|1236.75|1237.75|1235.75|1243.25|1239.75|1237.25|1235.25|1
1757973600000|2025-09-15 22:00:00|1241|1236|1236.25|1231.25|1243.25|1239|1234.5|1230.75|4
1757977200000|2025-09-15 23:00:00|1235|1233|1236.25|1234.25|1238.25|1235.25|1235|1231.75|0
1757980800000|2025-09-16 00:00:00|1236.5|1234.5|1235.5|1233.5|1237.5|1235.5|1232.75|1229.75|0
1757984400000|2025-09-16 01:00:00|1235.25|1233.25|1234.25|1232.25|1238.75|1236.25|1233.75|1230.75|0
1757988000000|2025-09-16 02:00:00|1234.5|1232.5|1224.75|1222.75|1234.75|1232.75|1223|1221|0
1757991600000|2025-09-16 03:00:00|1225|1223|1223.5|1221.5|1227.75|1224.5|1223|1220.25|0
1757995200000|2025-09-16 04:00:00|1224|1222|1226.25|1224.25|1228.25|1225|1223.25|1220.25|0
1757998800000|2025-09-16 05:00:00|1226.5|1224.5|1229.25|1227.25|1229.75|1227.5|1223.5|1220.25|1
1758002400000|2025-09-16 06:00:00|1229.5|1227.5|1235.5|1233.5|1239.25|1236.5|1229.5|1226.75|6
1758006000000|2025-09-16 07:00:00|1237.25|1232.25|1236.75|1234.75|1238.25|1235.5|1233.25|1231.25|2
1758009600000|2025-09-16 08:00:00|1237|1235|1239.75|1237.75|1244.5|1242.5|1236.25|1234.25|0
1758013200000|2025-09-16 09:00:00|1240|1238|1238|1236|1242.75|1240.75|1237.5|1233.75|9
1758016800000|2025-09-16 10:00:00|1239.25|1234.25|1236.5|1234.5|1241.25|1238|1235|1231.75|7
1758020400000|2025-09-16 11:00:00|1236.75|1234.75|1251.25|1249.25|1253.25|1251.25|1235|1233|9
1758024000000|2025-09-16 12:00:00|1251.5|1249.5|1242.75|1240.75|1255.75|1253.75|1222.5|1217.5|27
1758027600000|2025-09-16 13:00:00|1242.5|1240.5|1221.5|1219.5|1242.75|1240.75|1219.25|1216.25|33
1758031200000|2025-09-16 14:00:00|1221.25|1219.25|1218.5|1216.5|1225.25|1222.25|1215.75|1212.75|11
1758034800000|2025-09-16 15:00:00|1218.75|1216.75|1212.25|1210.25|1220|1218|1205.5|1203.5|35
1758038400000|2025-09-16 16:00:00|1212.5|1210.5|1211.25|1209.25|1215.75|1213.75|1207.25|1205.25|16
1758042000000|2025-09-16 17:00:00|1211.5|1209.5|1214|1212|1215.25|1212|1208|1206|2
1758045600000|2025-09-16 18:00:00|1213.5|1211.5|1214.5|1212.5|1216.25|1213|1212.25|1209.25|0
1758049200000|2025-09-16 19:00:00|1215.75|1210.75|1214.5|1212.5|1215.75|1212.75|1212.5|1208.75|0
1758052800000|2025-09-16 20:00:00|1214.75|1212.75|1218.75|1213.75|1218.75|1216|1214.25|1210.75|0
1758060000000|2025-09-16 22:00:00|1215.5|1213.5|1224|1222|1224.5|1222.5|1215.5|1212.25|0
1758063600000|2025-09-16 23:00:00|1223.75|1221.75|1222.25|1220.25|1224.75|1222.75|1221.25|1219.25|0
1758067200000|2025-09-17 00:00:00|1222|1220|1218|1216|1222.25|1220.25|1217.75|1215.75|0
1758070800000|2025-09-17 01:00:00|1218.25|1216.25|1211.25|1209.25|1221.75|1219.75|1207|1204.25|1
1758074400000|2025-09-17 02:00:00|1211.5|1209.5|1219|1217|1221.75|1218.5|1210.75|1207.75|2
1758078000000|2025-09-17 03:00:00|1220.75|1215.75|1218.5|1216.5|1223.25|1220.25|1216.5|1214.25|0
1758081600000|2025-09-17 04:00:00|1218.75|1216.75|1218.75|1213.75|1220.75|1218|1217.25|1213.75|0
1758085200000|2025-09-17 05:00:00|1217|1215|1215|1213|1220.75|1217.5|1209.5|1206.25|0
1758088800000|2025-09-17 06:00:00|1216.25|1211.25|1204.5|1202.5|1217.25|1214|1201|1197.75|1
1758092400000|2025-09-17 07:00:00|1203.5|1201.5|1188.5|1186.5|1203.5|1201.5|1188.5|1185.75|0
1758096000000|2025-09-17 08:00:00|1187.5|1185.5|1180.5|1178.5|1189.75|1187.5|1177.75|1174.75|7
1758099600000|2025-09-17 09:00:00|1180.25|1178.25|1181.5|1179.5|1185.75|1183.25|1179.5|1176.25|0
1758103200000|2025-09-17 10:00:00|1182.75|1177.75|1185.5|1183.5|1187.25|1184.25|1175.5|1171.75|1
1758106800000|2025-09-17 11:00:00|1185.25|1183.25|1179.25|1177.25|1188.75|1185.75|1179|1176.25|22
1758110400000|2025-09-17 12:00:00|1179|1177|1192|1190|1193.75|1190.5|1178|1175.75|1
1758114000000|2025-09-17 13:00:00|1192.25|1190.25|1199|1197|1200.75|1197.75|1189.25|1186.25|8
1758117600000|2025-09-17 14:00:00|1199.25|1197.25|1198.5|1196.5|1201.25|1198.75|1193.5|1190.25|9
1758121200000|2025-09-17 15:00:00|1198.25|1196.25|1195.25|1193.25|1201.75|1198.5|1194.25|1192.25|4
1758124800000|2025-09-17 16:00:00|1195|1193|1186|1184|1195.25|1193.25|1183.75|1181.75|21
1758128400000|2025-09-17 17:00:00|1186.5|1184.5|1186.5|1184.5|1200.25|1195.25|1182.25|1180.25|2
1758132000000|2025-09-17 18:00:00|1187|1185|1178.25|1173.25|1203.75|1200.5|1172.25|1168.75|3
1758135600000|2025-09-17 19:00:00|1178|1173|1186|1184|1189.75|1187.75|1175.5|1171.75|26
1758139200000|2025-09-17 20:00:00|1185.75|1183.75|1189.5|1187.5|1190.25|1187.75|1185.5|1183.5|5
1758146400000|2025-09-17 22:00:00|1190.75|1185.75|1191.5|1186.5|1192|1188|1186.5|1182.75|0
1758150000000|2025-09-17 23:00:00|1191.75|1186.75|1199.25|1194.25|1200.25|1197.25|1189.5|1185.75|0
1758153600000|2025-09-18 00:00:00|1198|1196|1197.5|1195.5|1199.5|1196.25|1194.5|1191.25|0
1758157200000|2025-09-18 01:00:00|1199.25|1194.25|1187.5|1185.5|1200.25|1197.25|1186|1182.5|0
1758160800000|2025-09-18 02:00:00|1189.25|1184.25|1197.5|1195.5|1202.25|1199|1188.5|1184.25|0
1758164400000|2025-09-18 03:00:00|1197.75|1195.75|1196|1194|1200.25|1197|1196|1192.25|0
1758168000000|2025-09-18 04:00:00|1195.75|1193.75|1191.75|1186.75|1198.25|1195|1190.75|1186.75|0
1758171600000|2025-09-18 05:00:00|1190.5|1188.5|1182.25|1180.25|1194.5|1190.5|1181|1179|20
1758175200000|2025-09-18 06:00:00|1182|1180|1181.75|1179.75|1186.75|1183.5|1176|1174|0
1758178800000|2025-09-18 07:00:00|1182.25|1180.25|1190.25|1185.25|1192.75|1189.75|1178.75|1176.75|5
1758182400000|2025-09-18 08:00:00|1188.5|1186.5|1185|1183|1192.25|1189.5|1182.75|1180.75|0
1758186000000|2025-09-18 09:00:00|1185.25|1183.25|1176.25|1174.25|1188.25|1185.5|1176.25|1174.25|1
1758189600000|2025-09-18 10:00:00|1176.5|1174.5|1178.5|1176.5|1182.25|1179.25|1175.5|1173.5|3
1758193200000|2025-09-18 11:00:00|1178|1176|1170.25|1168.25|1179.25|1176.5|1166|1164|12
1758196800000|2025-09-18 12:00:00|1170|1168|1193.25|1191.25|1195.75|1192.75|1169.5|1167.5|6
1758200400000|2025-09-18 13:00:00|1193.5|1191.5|1181.75|1179.75|1195.25|1191.5|1177.25|1174.25|3
1758204000000|2025-09-18 14:00:00|1182|1180|1193.5|1191.5|1196|1194|1182|1178.75|10
1758207600000|2025-09-18 15:00:00|1193.75|1191.75|1195.25|1193.25|1201.25|1199.25|1193.5|1191.5|24
1758211200000|2025-09-18 16:00:00|1195.5|1193.5|1197.75|1195.75|1200.75|1198.75|1191.75|1189.75|11
1758214800000|2025-09-18 17:00:00|1198|1196|1198|1196|1199.5|1197.5|1194.25|1192.25|9
1758218400000|2025-09-18 18:00:00|1198.25|1196.25|1197|1195|1199.5|1197.5|1196|1194|4
1758222000000|2025-09-18 19:00:00|1197.25|1195.25|1194.25|1192.25|1199.75|1197.75|1194.25|1192.25|11
1758225600000|2025-09-18 20:00:00|1194|1192|1193|1191|1194.5|1192.5|1192|1189.25|1
1758232800000|2025-09-18 22:00:00|1196|1191|1194.75|1189.75|1196.25|1192.5|1192.5|1189.75|0
1758236400000|2025-09-18 23:00:00|1194|1192|1192.75|1190.75|1195.75|1192.5|1191.5|1188.75|0
1758240000000|2025-09-19 00:00:00|1193.5|1191.5|1191|1189|1194.75|1192|1189|1186.25|0
1758243600000|2025-09-19 01:00:00|1192.25|1187.25|1192.25|1187.25|1199.25|1196|1191|1187.25|13
1758247200000|2025-09-19 02:00:00|1191|1189|1198.5|1193.5|1200|1196.5|1191|1188.25|0
1758250800000|2025-09-19 03:00:00|1198.75|1193.75|1201|1199|1203.75|1200|1198.25|1193.25|0
1758254400000|2025-09-19 04:00:00|1201.25|1199.25|1206.25|1201.25|1206.25|1203|1201.25|1198.75|0
1758258000000|2025-09-19 05:00:00|1204.5|1202.5|1197.25|1192.25|1206.25|1203.25|1195|1191.75|0
1758261600000|2025-09-19 06:00:00|1197|1192|1190.75|1185.75|1197.75|1194|1187|1183.75|1
1758265200000|2025-09-19 07:00:00|1190.5|1185.5|1184.75|1182.75|1191.25|1188.75|1182|1180|4
1758268800000|2025-09-19 08:00:00|1184.5|1182.5|1187.5|1185.5|1188.25|1186.25|1182.5|1180.25|1
1758272400000|2025-09-19 09:00:00|1187.25|1185.25|1185.25|1183.25|1190.25|1187.5|1185|1183|1
1758276000000|2025-09-19 10:00:00|1185|1183|1185.75|1183.75|1186.25|1183.75|1182.5|1180.5|5
1758279600000|2025-09-19 11:00:00|1185.5|1183.5|1191.25|1189.25|1194.5|1192.5|1185|1183|0
1758283200000|2025-09-19 12:00:00|1191|1189|1180.25|1178.25|1191|1189|1174.5|1170.25|22
1758286800000|2025-09-19 13:00:00|1180|1178|1175.5|1173.5|1185.75|1182.25|1173.25|1170.75|21
1758290400000|2025-09-19 14:00:00|1175.75|1173.75|1176.75|1174.75|1182.75|1180.75|1172.5|1170.5|28
1758294000000|2025-09-19 15:00:00|1176.5|1174.5|1181.5|1179.5|1183.75|1181.25|1175|1173|19
1758297600000|2025-09-19 16:00:00|1181.75|1179.75|1182|1180|1183.75|1180.5|1177.5|1174.75|10
1758301200000|2025-09-19 17:00:00|1182.25|1180.25|1186|1184|1187.75|1184.75|1180|1178|2
1758304800000|2025-09-19 18:00:00|1186.25|1184.25|1186|1184|1188.75|1185|1185|1182.25|0
1758308400000|2025-09-19 19:00:00|1186.75|1184.75|1184.25|1182.25|1189.25|1186.25|1183.75|1180.25|3
1758312000000|2025-09-19 20:00:00|1184|1182|1185|1183|1186|1184|1183.5|1181.5|0
1758492000000|2025-09-21 22:00:00|1185.75|1180.75|1189.5|1184.5|1192.5|1189.5|1184|1180.75|0
1758495600000|2025-09-21 23:00:00|1189.75|1184.75|1187.75|1185.75|1189.75|1186.75|1187|1184.25|0
1758499200000|2025-09-22 00:00:00|1187.5|1185.5|1186.75|1184.75|1188.75|1185.75|1182.5|1179.25|0
1758502800000|2025-09-22 01:00:00|1187|1185|1184.5|1179.5|1191|1189|1180.75|1177.75|1
1758506400000|2025-09-22 02:00:00|1184.25|1179.25|1187|1182|1187.75|1184|1181.25|1176.25|1
1758510000000|2025-09-22 03:00:00|1186.75|1181.75|1193|1191|1194.75|1191.75|1186.5|1181.5|0
1758513600000|2025-09-22 04:00:00|1194.25|1189.25|1191|1189|1194.25|1191|1187.5|1184.25|0
1758517200000|2025-09-22 05:00:00|1192.75|1187.75|1193.75|1188.75|1195.75|1192.75|1190.25|1187.25|1
1758520800000|2025-09-22 06:00:00|1194|1189|1193.25|1188.25|1197.75|1194.75|1190.5|1186.5|2
1758524400000|2025-09-22 07:00:00|1192.75|1187.75|1189.75|1184.75|1193.75|1190.5|1184|1181|0
1758528000000|2025-09-22 08:00:00|1189.25|1184.25|1200.25|1198.25|1200.5|1198.5|1188|1184.25|0
1758531600000|2025-09-22 09:00:00|1200.5|1198.5|1208.25|1206.25|1209.75|1207.75|1199|1195.75|4
1758535200000|2025-09-22 10:00:00|1208.5|1206.5|1217|1215|1220.25|1218.25|1206|1204|4
1758538800000|2025-09-22 11:00:00|1217.25|1215.25|1215.75|1213.75|1221.75|1218.5|1212|1210|4
1758542400000|2025-09-22 12:00:00|1215.25|1213.25|1219.25|1217.25|1224.75|1222.75|1214.25|1212.25|3
1758546000000|2025-09-22 13:00:00|1219.75|1217.75|1231|1229|1231.75|1229|1214|1211.25|13
1758549600000|2025-09-22 14:00:00|1231.75|1229.75|1219|1217|1233.25|1231.25|1213.5|1211.5|34
1758553200000|2025-09-22 15:00:00|1218.75|1216.75|1221.25|1219.25|1224.25|1222.25|1215.25|1213.25|3
1758556800000|2025-09-22 16:00:00|1221.5|1219.5|1225.5|1223.5|1227.75|1225.75|1221|1219|8
1758560400000|2025-09-22 17:00:00|1225.25|1223.25|1230|1228|1230.5|1228.5|1223|1221|13
1758564000000|2025-09-22 18:00:00|1229.75|1227.75|1230.25|1228.25|1231.5|1229.5|1229.25|1227.25|5
1758567600000|2025-09-22 19:00:00|1230|1228|1230.5|1228.5|1232.75|1230.75|1229.5|1227.5|0
1758571200000|2025-09-22 20:00:00|1230.75|1228.75|1227|1225|1231|1229|1226.5|1224.5|1
1758578400000|2025-09-22 22:00:00|1229.75|1224.75|1228|1226|1230.75|1227|1227.5|1223.75|0
1758582000000|2025-09-22 23:00:00|1229.75|1224.75|1232|1227|1232.5|1228.5|1228|1224.75|0
1758585600000|2025-09-23 00:00:00|1232.25|1227.25|1232.75|1227.75|1233.25|1229.75|1229.5|1226.25|0
1758589200000|2025-09-23 01:00:00|1233.25|1228.25|1236.5|1231.5|1238.25|1235|1232|1227.25|0
1758592800000|2025-09-23 02:00:00|1236.25|1231.25|1223.25|1221.25|1236.25|1231.5|1222|1219.25|4
1758596400000|2025-09-23 03:00:00|1223|1221|1222.5|1220.5|1224.75|1221.5|1219.5|1216.75|0
1758600000000|2025-09-23 04:00:00|1222.25|1220.25|1228.75|1226.75|1230.25|1227.75|1222.25|1220.25|0
1758603600000|2025-09-23 05:00:00|1228|1226|1234.75|1229.75|1239.75|1236.75|1226.5|1222.75|1
1758607200000|2025-09-23 06:00:00|1233|1231|1237.5|1235.5|1239.25|1236.25|1231|1227.25|0
1758610800000|2025-09-23 07:00:00|1237.25|1235.25|1247.75|1245.75|1250.25|1247.25|1234.25|1231.25|18
1758614400000|2025-09-23 08:00:00|1248|1246|1250.25|1245.25|1253.75|1250.5|1245.5|1242.75|5
1758618000000|2025-09-23 09:00:00|1250.5|1245.5|1248.5|1246.5|1258.75|1255.5|1245|1241.75|0
1758621600000|2025-09-23 10:00:00|1249|1247|1253.5|1251.5|1254.75|1251.5|1247|1243.75|0
1758625200000|2025-09-23 11:00:00|1253.75|1251.75|1254.25|1252.25|1259.25|1256.25|1250.5|1248.5|5
1758628800000|2025-09-23 12:00:00|1254.75|1252.75|1265|1263|1266|1264|1254.25|1251.25|7
1758632400000|2025-09-23 13:00:00|1264.75|1262.75|1271.25|1269.25|1279.75|1276|1257|1255|31
1758636000000|2025-09-23 14:00:00|1271|1269|1260.75|1258.75|1271.25|1269.25|1254.25|1252.25|2
1758639600000|2025-09-23 15:00:00|1260.25|1258.25|1255.5|1253.5|1261.75|1259.5|1253|1251|0
1758643200000|2025-09-23 16:00:00|1255.75|1253.75|1264.5|1262.5|1265.75|1263.75|1252|1250|8
1758646800000|2025-09-23 17:00:00|1264.75|1262.75|1258|1256|1265.75|1263.25|1256.25|1253.25|1
1758650400000|2025-09-23 18:00:00|1257.75|1255.75|1255.75|1250.75|1259.75|1257|1253|1249.25|1
1758654000000|2025-09-23 19:00:00|1254|1252|1257.5|1255.5|1259|1257|1250|1246.75|10
1758657600000|2025-09-23 20:00:00|1257.25|1255.25|1255.5|1250.5|1258.25|1255.5|1253.75|1250.25|0
1758664800000|2025-09-23 22:00:00|1257.25|1252.25|1260.25|1258.25|1262.25|1259|1256.5|1252.25|0
1758668400000|2025-09-23 23:00:00|1260.5|1258.5|1255.25|1253.25|1264.75|1261.25|1255|1251.75|0
1758672000000|2025-09-24 00:00:00|1255.5|1253.5|1256.75|1251.75|1258.25|1254.5|1252.5|1249.25|0
1758675600000|2025-09-24 01:00:00|1255.5|1253.5|1259.75|1254.75|1262.5|1258|1255|1251.5|0
1758679200000|2025-09-24 02:00:00|1258.5|1256.5|1263.5|1261.5|1269.75|1266.5|1255.5|1252.25|5
1758682800000|2025-09-24 03:00:00|1263.75|1261.75|1280.75|1275.75|1282.75|1279.75|1263.5|1261.25|2
1758686400000|2025-09-24 04:00:00|1280.5|1275.5|1274|1272|1280.75|1277|1274|1270.75|0
1758690000000|2025-09-24 05:00:00|1275.75|1270.75|1281.75|1276.75|1286.75|1283.75|1271.75|1268.75|1
1758693600000|2025-09-24 06:00:00|1280.5|1278.5|1276.75|1271.75|1287.25|1283.5|1269.5|1265.75|2
1758697200000|2025-09-24 07:00:00|1276.25|1274.25|1277.75|1272.75|1279.75|1277|1271|1268.25|4
1758700800000|2025-09-24 08:00:00|1277|1275|1264|1262|1280.25|1277|1260.5|1257.75|9
1758704400000|2025-09-24 09:00:00|1263.75|1261.75|1262.75|1260.75|1266.25|1264.25|1259|1257|4
1758708000000|2025-09-24 10:00:00|1262.5|1260.5|1253|1251|1263.75|1261.25|1252.5|1250.5|7
1758711600000|2025-09-24 11:00:00|1253.25|1251.25|1251|1249|1258.75|1255.25|1250.25|1247.25|4
1758715200000|2025-09-24 12:00:00|1252.25|1247.25|1268|1266|1270|1268|1250.25|1247.25|1
1758718800000|2025-09-24 13:00:00|1268.25|1266.25|1248|1246|1271.5|1269.5|1245.5|1242.25|9
1758722400000|2025-09-24 14:00:00|1247.5|1245.5|1249.5|1247.5|1257.25|1255.25|1243.75|1240.25|8
1758726000000|2025-09-24 15:00:00|1251.25|1246.25|1250.75|1248.75|1255.25|1253.25|1248.5|1245.75|9
1758729600000|2025-09-24 16:00:00|1251|1249|1252.75|1250.75|1255.25|1253.25|1248.75|1246.75|12
1758733200000|2025-09-24 17:00:00|1253|1251|1249.25|1244.25|1257|1255|1246.75|1243.75|17
1758736800000|2025-09-24 18:00:00|1247.5|1245.5|1242.5|1240.5|1249.75|1246|1241.5|1238.25|2
1758740400000|2025-09-24 19:00:00|1242.75|1240.75|1243|1241|1245.75|1243|1240.5|1236.75|4
1758744000000|2025-09-24 20:00:00|1243.25|1241.25|1244.5|1242.5|1245.75|1243.25|1242.25|1240.25|4
1758751200000|2025-09-24 22:00:00|1245|1240|1244.5|1239.5|1245.25|1241.75|1240.75|1237.75|0
1758754800000|2025-09-24 23:00:00|1244.75|1239.75|1246.75|1241.75|1247.25|1243|1243|1239.5|0
1758758400000|2025-09-25 00:00:00|1246.5|1241.5|1248|1246|1249.25|1246.25|1245|1241.25|0
1758762000000|2025-09-25 01:00:00|1249.25|1244.25|1248.25|1246.25|1251.25|1248.25|1246.5|1242.75|0
1758765600000|2025-09-25 02:00:00|1248.5|1246.5|1255.5|1253.5|1257.25|1254.25|1247|1243.25|0
1758769200000|2025-09-25 03:00:00|1256.75|1251.75|1246.25|1241.25|1257.25|1254.25|1244|1240|2
1758772800000|2025-09-25 04:00:00|1245.75|1240.75|1245.75|1240.75|1246.75|1243.5|1242.5|1239.25|0
1758776400000|2025-09-25 05:00:00|1245.5|1240.5|1241.25|1236.25|1246.25|1242|1236.5|1233.75|0
1758780000000|2025-09-25 06:00:00|1241.5|1236.5|1245.5|1243.5|1252.75|1249.25|1240|1236.25|4
1758783600000|2025-09-25 07:00:00|1246.75|1241.75|1260.75|1258.75|1261.75|1259|1241.25|1239.25|10
1758787200000|2025-09-25 08:00:00|1261|1259|1271.25|1269.25|1273.25|1270|1259.75|1256.25|3
1758790800000|2025-09-25 09:00:00|1270.5|1268.5|1281.25|1276.25|1281.75|1278|1269.25|1266.25|1
1758794400000|2025-09-25 10:00:00|1281.5|1276.5|1281|1279|1286.75|1283|1275.75|1272.75|3
1758798000000|2025-09-25 11:00:00|1280.75|1278.75|1279.75|1277.75|1283.25|1279.5|1270.25|1267.25|2
1758801600000|2025-09-25 12:00:00|1279.5|1277.5|1271.25|1269.25|1284.75|1282.25|1264.5|1260.75|16
1758805200000|2025-09-25 13:00:00|1271|1269|1272|1270|1283.75|1280|1262|1258.75|12
1758808800000|2025-09-25 14:00:00|1272.25|1270.25|1293|1291|1299.5|1296.5|1269.5|1265.75|11
1758812400000|2025-09-25 15:00:00|1293.5|1291.5|1292.25|1290.25|1293.75|1291.5|1284.5|1281.75|50
1758816000000|2025-09-25 16:00:00|1292.5|1290.5|1295.25|1293.25|1296.5|1294.5|1290.75|1288.75|20
1758819600000|2025-09-25 17:00:00|1294.75|1292.75|1294.5|1292.5|1300.75|1298|1291.25|1289.25|73
1758823200000|2025-09-25 18:00:00|1294.25|1292.25|1292.25|1290.25|1296.75|1294|1286.25|1284.25|7
1758826800000|2025-09-25 19:00:00|1292|1290|1289|1287|1294.25|1291|1285.75|1283.25|9
1758830400000|2025-09-25 20:00:00|1288.75|1286.75|1292.25|1287.25|1292.25|1290|1288.75|1286.25|6
1758837600000|2025-09-25 22:00:00|1294|1289|1287|1285|1295|1293|1286.75|1283.75|4
1758841200000|2025-09-25 23:00:00|1289.25|1284.25|1288.25|1283.25|1289.5|1286|1280.75|1277.75|0
1758844800000|2025-09-26 00:00:00|1286.5|1284.5|1295|1293|1297.75|1294.75|1286.5|1283.75|1
1758848400000|2025-09-26 01:00:00|1296.25|1291.25|1293.5|1291.5|1301.25|1298|1292.25|1289.25|3
1758852000000|2025-09-26 02:00:00|1293.75|1291.75|1292.75|1287.75|1295.5|1292|1285|1281.75|1
1758855600000|2025-09-26 03:00:00|1291|1289|1295.25|1290.25|1296.75|1292.75|1290.5|1287.25|0
1758859200000|2025-09-26 04:00:00|1295|1290|1296.75|1291.75|1298.25|1294|1293|1289.75|0
1758862800000|2025-09-26 05:00:00|1296.5|1291.5|1295|1293|1306|1303.25|1293.5|1290.25|5
1758866400000|2025-09-26 06:00:00|1296.25|1291.25|1297|1295|1305|1302|1294|1290.75|7
1758870000000|2025-09-26 07:00:00|1295.5|1293.5|1291|1289|1302.75|1299|1287.25|1284.25|2
1758873600000|2025-09-26 08:00:00|1292.25|1287.25|1279.75|1277.75|1293.75|1290.75|1278.5|1276.5|13
1758877200000|2025-09-26 09:00:00|1281.25|1279.25|1281|1279|1283.75|1281.25|1277.25|1275.25|12
1758880800000|2025-09-26 10:00:00|1281.25|1279.25|1291|1289|1293|1291|1281|1279|2
1758884400000|2025-09-26 11:00:00|1290.75|1288.75|1297.75|1295.75|1302.75|1300.75|1290.25|1288.25|0
1758888000000|2025-09-26 12:00:00|1297.5|1295.5|1317.5|1315.5|1320.25|1317|1296.25|1294.25|27
1758891600000|2025-09-26 13:00:00|1318.75|1313.75|1316.5|1314.5|1325.25|1322.25|1305.5|1302.25|7
1758895200000|2025-09-26 14:00:00|1317.75|1312.75|1318.5|1316.5|1321|1319|1308|1305.25|5
1758898800000|2025-09-26 15:00:00|1318.75|1316.75|1326.5|1324.5|1328.75|1326.75|1315.25|1313.25|9
1758902400000|2025-09-26 16:00:00|1326.25|1324.25|1325.25|1323.25|1330.5|1328.5|1320.5|1318.5|11
1758906000000|2025-09-26 17:00:00|1325.5|1323.5|1332.75|1330.75|1333.75|1331|1324.25|1322.25|11
1758909600000|2025-09-26 18:00:00|1332.5|1330.5|1331.75|1329.75|1334.25|1332.25|1328.5|1325.25|3
1758913200000|2025-09-26 19:00:00|1331.5|1329.5|1318.5|1316.5|1331.5|1329.5|1315.5|1313.5|2
1758916800000|2025-09-26 20:00:00|1318.25|1316.25|1316.5|1314.5|1322.75|1320|1316.5|1312.75|8
1759096800000|2025-09-28 22:00:00|1314.5|1309.5|1328.25|1323.25|1330.75|1327.5|1313|1309.5|1
1759100400000|2025-09-28 23:00:00|1326.5|1324.5|1328.25|1326.25|1330.75|1327.75|1324|1320.75|0
1759104000000|2025-09-29 00:00:00|1328.5|1326.5|1343.75|1338.75|1344.75|1341.75|1328.5|1325.25|1
1759107600000|2025-09-29 01:00:00|1342.5|1340.5|1333|1331|1344.75|1340.75|1327.5|1323.25|3
1759111200000|2025-09-29 02:00:00|1334.25|1329.25|1340.75|1335.75|1345.5|1341.75|1328|1324.5|3
1759114800000|2025-09-29 03:00:00|1339.5|1337.5|1338.5|1336.5|1345.25|1342|1337.5|1334.25|1
1759118400000|2025-09-29 04:00:00|1338.25|1336.25|1344|1342|1351.75|1348.5|1335.25|1332.25|3
1759122000000|2025-09-29 05:00:00|1345.75|1340.75|1345.75|1340.75|1351.75|1347.75|1340|1336.75|1
1759125600000|2025-09-29 06:00:00|1346|1341|1337.75|1332.75|1352.75|1349.5|1332.5|1328.5|6
1759129200000|2025-09-29 07:00:00|1338|1336|1319.25|1317.25|1342.75|1339.5|1318|1315.25|23
1759132800000|2025-09-29 08:00:00|1318.75|1316.75|1327.5|1325.5|1330.25|1327|1317.5|1313.75|4
1759136400000|2025-09-29 09:00:00|1328.75|1323.75|1319.5|1317.5|1332.75|1329.5|1318|1315.25|1
1759140000000|2025-09-29 10:00:00|1320.75|1315.75|1321.75|1316.75|1324.25|1321.25|1316.25|1314.25|15
1759143600000|2025-09-29 11:00:00|1319.75|1317.75|1335|1333|1336.75|1334.75|1319.25|1317.25|4
1759147200000|2025-09-29 12:00:00|1334.5|1332.5|1298.25|1296.25|1337.25|1335.25|1298|1295.25|43
1759150800000|2025-09-29 13:00:00|1298|1296|1309.75|1304.75|1321.75|1319.75|1291.75|1288.25|139
1759154400000|2025-09-29 14:00:00|1310|1308|1306.75|1304.75|1321.75|1318.5|1306.75|1304.75|31
1759158000000|2025-09-29 15:00:00|1306.5|1304.5|1307.25|1305.25|1313.5|1311.5|1301.75|1299.75|16
1759161600000|2025-09-29 16:00:00|1307.5|1305.5|1308.25|1306.25|1310|1308|1301.75|1299.75|40
1759165200000|2025-09-29 17:00:00|1308.5|1306.5|1305.5|1303.5|1313.25|1310|1305.5|1303.5|13
1759168800000|2025-09-29 18:00:00|1305.75|1303.75|1310|1308|1311.75|1309.75|1305.25|1303.25|5
1759172400000|2025-09-29 19:00:00|1309.75|1307.75|1316.5|1314.5|1317.75|1314.5|1307|1305|5
1759176000000|2025-09-29 20:00:00|1316.25|1314.25|1317.25|1315.25|1318.25|1315.75|1314|1311.75|2
1759183200000|2025-09-29 22:00:00|1317.75|1312.75|1320.25|1315.25|1322.25|1317.75|1314.25|1309.25|0
1759186800000|2025-09-29 23:00:00|1320|1315|1316.75|1311.75|1320.5|1317.5|1307.25|1304.25|2
1759190400000|2025-09-30 00:00:00|1315.5|1313.5|1311.5|1309.5|1317|1315|1308|1305.25|0
1759194000000|2025-09-30 01:00:00|1311|1309|1313.5|1311.5|1318|1314.5|1306|1303.75|1
1759197600000|2025-09-30 02:00:00|1314.75|1309.75|1310.25|1305.25|1316.25|1312.5|1298|1294.25|8
1759201200000|2025-09-30 03:00:00|1310|1305|1316.25|1311.25|1316.75|1313|1307|1303|4
1759204800000|2025-09-30 04:00:00|1315|1313|1316.25|1311.25|1320.25|1317|1311|1307.25|0
1759208400000|2025-09-30 05:00:00|1314.5|1312.5|1329.75|1324.75|1329.75|1325|1309.5|1305.75|9
1759212000000|2025-09-30 06:00:00|1328.5|1326.5|1312|1310|1337|1332.5|1311.25|1308.75|13
1759215600000|2025-09-30 07:00:00|1311.5|1309.5|1303.25|1301.25|1315.75|1313.25|1302|1298.75|43
1759219200000|2025-09-30 08:00:00|1303|1301|1271.75|1269.75|1303.25|1301.25|1263.5|1260.25|57
1759222800000|2025-09-30 09:00:00|1272.25|1267.25|1272.5|1270.5|1278.5|1276.5|1265|1263|21
1759226400000|2025-09-30 10:00:00|1272.25|1270.25|1283|1281|1287.75|1285.25|1272.25|1270.25|15
1759230000000|2025-09-30 11:00:00|1282.75|1280.75|1281.75|1279.75|1287.75|1285.75|1274|1270.25|35
1759233600000|2025-09-30 12:00:00|1282|1280|1283.5|1281.5|1289|1287|1278.75|1276.25|23
1759237200000|2025-09-30 13:00:00|1284|1282|1284.75|1282.75|1290.75|1287.75|1274.25|1272.25|20
1759240800000|2025-09-30 14:00:00|1284.5|1282.5|1303.5|1301.5|1304|1302|1283.75|1281.75|51
1759244400000|2025-09-30 15:00:00|1303.75|1301.75|1297.25|1295.25|1305.5|1303.5|1292.75|1290.75|38
1759248000000|2025-09-30 16:00:00|1297.5|1295.5|1303.75|1301.75|1306.25|1303.25|1296|1294|37
1759251600000|2025-09-30 17:00:00|1304|1302|1302.5|1300.5|1307.75|1304.5|1301|1297.75|6
1759255200000|2025-09-30 18:00:00|1302.25|1300.25|1303.25|1301.25|1304.25|1302.25|1300.75|1298.75|2
1759258800000|2025-09-30 19:00:00|1303|1301|1302.25|1300.25|1305|1303|1302|1300|2
1759262400000|2025-09-30 20:00:00|1302|1300|1307.5|1305.5|1308.25|1306.25|1301|1297.5|3
1759269600000|2025-09-30 22:00:00|1308.25|1303.25|1308.25|1303.25|1309.25|1305|1305.5|1301.75|0
1759273200000|2025-09-30 23:00:00|1306.5|1304.5|1310|1305|1310|1305.25|1306.5|1302.75|0
1759276800000|2025-10-01 00:00:00|1309.75|1304.75|1307.5|1302.5|1309.75|1306|1302|1299|0
1759280400000|2025-10-01 01:00:00|1306.25|1301.25|1314|1312|1318.25|1314|1303|1299.25|0
1759284000000|2025-10-01 02:00:00|1313.75|1311.75|1299.25|1294.25|1321.75|1318|1294.5|1291.75|4
1759287600000|2025-10-01 03:00:00|1298|1296|1298.25|1293.25|1302.75|1299.75|1289|1285.75|3
1759291200000|2025-10-01 04:00:00|1298|1293|1301.25|1296.25|1301.5|1297|1289|1285.75|1
1759294800000|2025-10-01 05:00:00|1301.5|1296.5|1295.75|1290.75|1303.75|1300.5|1291.5|1288.25|1
1759298400000|2025-10-01 06:00:00|1295.5|1290.5|1286.25|1284.25|1296.25|1292.5|1279|1276.25|11
1759302000000|2025-10-01 07:00:00|1286.5|1284.5|1310|1305|1312.25|1308.5|1285.5|1282.25|24
1759305600000|2025-10-01 08:00:00|1309.75|1304.75|1315.25|1310.25|1315.25|1312.5|1302|1298.25|23
1759309200000|2025-10-01 09:00:00|1314|1312|1309.5|1304.5|1319.75|1316.5|1303.75|1300.5|1
1759312800000|2025-10-01 10:00:00|1309.75|1304.75|1309.25|1307.25|1315.75|1312|1307|1303.75|1
1759316400000|2025-10-01 11:00:00|1308.5|1306.5|1310|1308|1311.75|1309.5|1300.5|1297|7
1759320000000|2025-10-01 12:00:00|1311.75|1306.75|1290.75|1288.75|1313.25|1309|1285.25|1282.25|13
1759323600000|2025-10-01 13:00:00|1290.5|1288.5|1304.75|1299.75|1304.75|1301|1284.25|1281.75|16
1759327200000|2025-10-01 14:00:00|1303.5|1301.5|1293.5|1291.5|1306.75|1303.5|1283.5|1281.5|14
1759330800000|2025-10-01 15:00:00|1293.25|1291.25|1287.75|1285.75|1300.25|1298.25|1286.25|1283.75|24
1759334400000|2025-10-01 16:00:00|1287.5|1285.5|1291|1289|1294|1292|1285|1283|37
1759338000000|2025-10-01 17:00:00|1291.25|1289.25|1288.5|1286.5|1292.75|1290.75|1287.5|1285.5|11
1759341600000|2025-10-01 18:00:00|1288.75|1286.75|1296.25|1294.25|1296.25|1294.25|1286.25|1284.25|3
1759345200000|2025-10-01 19:00:00|1296|1294|1295.5|1293.5|1300.75|1298|1294.75|1292.25|18
1759348800000|2025-10-01 20:00:00|1297.25|1292.25|1301.75|1296.75|1301.75|1298.5|1295.5|1291.75|0
1759356000000|2025-10-01 22:00:00|1302.75|1297.75|1297|1295|1302.75|1299.5|1297|1292.75|0
1759359600000|2025-10-01 23:00:00|1298.25|1293.25|1297.5|1295.5|1303|1300.25|1293.75|1290.75|4
1759363200000|2025-10-02 00:00:00|1297|1295|1297.25|1292.25|1299.75|1296.5|1293.5|1289.25|2
1759366800000|2025-10-02 01:00:00|1295.5|1293.5|1306|1304|1307.75|1304.5|1289|1285.75|0
1759370400000|2025-10-02 02:00:00|1308.75|1303.75|1311.75|1306.75|1319.75|1316.5|1306|1302.75|2
1759374000000|2025-10-02 03:00:00|1312|1307|1309|1307|1314.25|1311|1308|1304.25|0
1759377600000|2025-10-02 04:00:00|1310.75|1305.75|1310|1308|1313.75|1310.25|1309|1305.75|2
1759381200000|2025-10-02 05:00:00|1311.75|1306.75|1323.5|1321.5|1331.75|1328.5|1310.5|1306.75|15
1759384800000|2025-10-02 06:00:00|1325.25|1320.25|1322|1320|1330.75|1328.75|1316.75|1313.75|5
1759388400000|2025-10-02 07:00:00|1321|1319|1319.75|1317.75|1330.25|1327.25|1318.25|1314.75|15
1759392000000|2025-10-02 08:00:00|1319.25|1317.25|1317.5|1315.5|1321|1319|1314.75|1312.75|8
1759395600000|2025-10-02 09:00:00|1317.25|1315.25|1312|1310|1319|1317|1308.75|1306.75|11
1759399200000|2025-10-02 10:00:00|1312.25|1310.25|1314.75|1312.75|1315.75|1313.5|1309.5|1307.5|1
1759402800000|2025-10-02 11:00:00|1315|1313|1314.5|1312.5|1316.25|1313.5|1311.25|1309.25|1
1759406400000|2025-10-02 12:00:00|1314.75|1312.75|1307|1305|1323.25|1321|1300.75|1298.75|22
1759410000000|2025-10-02 13:00:00|1308.25|1303.25|1288.25|1286.25|1311.75|1308|1284|1282|22
1759413600000|2025-10-02 14:00:00|1288.5|1286.5|1259.5|1257.5|1298.75|1296.75|1243.5|1239.75|60
1759417200000|2025-10-02 15:00:00|1260|1258|1268.75|1266.75|1278.25|1274.5|1260|1256.25|13
1759420800000|2025-10-02 16:00:00|1268.5|1266.5|1274.75|1272.75|1276|1274|1263.5|1261.5|12
1759424400000|2025-10-02 17:00:00|1274|1272|1276.25|1274.25|1277.75|1275.75|1272.75|1269.75|4
1759428000000|2025-10-02 18:00:00|1276|1274|1277.25|1275.25|1278.5|1276.5|1274.5|1272.5|1
1759431600000|2025-10-02 19:00:00|1277.5|1275.5|1280.75|1278.75|1285.5|1283.5|1277.25|1275.25|23
1759435200000|2025-10-02 20:00:00|1280.5|1278.5|1285.75|1283.75|1287.75|1285|1280.25|1278.25|3
1759442400000|2025-10-02 22:00:00|1286.5|1281.5|1285.5|1280.5|1287|1283.5|1281.5|1278.25|0
1759446000000|2025-10-02 23:00:00|1285.25|1280.25|1285|1283|1286.75|1283.5|1282.5|1279.75|2
1759449600000|2025-10-03 00:00:00|1286.25|1281.25|1279.5|1277.5|1286.25|1283|1276.5|1273.75|0
1759453200000|2025-10-03 01:00:00|1280.75|1275.75|1284.25|1282.25|1285.75|1283|1272.75|1269.75|3
1759456800000|2025-10-03 02:00:00|1283.75|1281.75|1278|1276|1284.25|1282.25|1277|1273|6
1759460400000|2025-10-03 03:00:00|1279.25|1274.25|1274.25|1269.25|1281.25|1277|1272|1268.75|0
1759464000000|2025-10-03 04:00:00|1272.5|1270.5|1282.75|1277.75|1284.25|1281|1272.5|1269.25|0
1759467600000|2025-10-03 05:00:00|1281.5|1279.5|1281.5|1279.5|1289.75|1287.25|1280.25|1277.25|1
1759471200000|2025-10-03 06:00:00|1283.25|1278.25|1281.5|1279.5|1284.75|1281.5|1274.5|1270.75|0
1759474800000|2025-10-03 07:00:00|1280.5|1278.5|1292.75|1290.75|1295.25|1292.25|1280|1276.25|0
1759478400000|2025-10-03 08:00:00|1293|1291|1298.25|1296.25|1300.5|1298.5|1292|1288.75|4
1759482000000|2025-10-03 09:00:00|1298|1296|1300.5|1298.5|1301.25|1298.5|1293.5|1290.75|14
1759485600000|2025-10-03 10:00:00|1300.25|1298.25|1301.75|1296.75|1304.75|1301.5|1299.5|1296.25|1
1759489200000|2025-10-03 11:00:00|1300|1298|1299.25|1294.25|1303.25|1299.75|1292|1288.25|2
1759492800000|2025-10-03 12:00:00|1297.5|1295.5|1311.5|1309.5|1311.75|1309.75|1294.75|1292.75|15
1759496400000|2025-10-03 13:00:00|1311.25|1309.25|1304|1302|1315|1313|1296.75|1293.75|27
1759500000000|2025-10-03 14:00:00|1305.75|1300.75|1313.75|1311.75|1316.75|1313.25|1290.5|1288.5|19
1759503600000|2025-10-03 15:00:00|1313.5|1311.5|1310.75|1308.75|1314.25|1312.25|1305.5|1303.5|13
1759507200000|2025-10-03 16:00:00|1310.5|1308.5|1308|1306|1310.5|1308.5|1305.75|1303.75|2
1759510800000|2025-10-03 17:00:00|1307.75|1305.75|1298.25|1296.25|1310|1308|1296.5|1294.5|3
1759514400000|2025-10-03 18:00:00|1298.5|1296.5|1300.25|1298.25|1303.25|1300.5|1296.5|1293.75|3
1759518000000|2025-10-03 19:00:00|1300.5|1298.5|1302.25|1297.25|1304.5|1302.5|1299|1296.25|10
1759521600000|2025-10-03 20:00:00|1302.75|1297.75|1298.75|1293.75|1303|1299.75|1295.75|1292.75|1
1759701600000|2025-10-05 22:00:00|1304.25|1299.25|1313|1308|1313.75|1310.5|1298.5|1294.5|0
1759705200000|2025-10-05 23:00:00|1313.25|1308.25|1311.5|1309.5|1318.75|1315|1300.25|1298.25|5
1759708800000|2025-10-06 00:00:00|1313.25|1308.25|1299|1297|1314.25|1311|1291.75|1288.75|14
1759712400000|2025-10-06 01:00:00|1299.75|1294.75|1305.5|1303.5|1306.25|1303.75|1296|1293|1
1759716000000|2025-10-06 02:00:00|1305.75|1303.75|1309.25|1304.25|1311.25|1308.25|1304.5|1301.25|0
1759719600000|2025-10-06 03:00:00|1307.5|1305.5|1309.5|1307.5|1312.25|1309|1304|1300.75|0
1759723200000|2025-10-06 04:00:00|1311.25|1306.25|1309|1307|1314.25|1310.5|1307.5|1303.75|7
1759726800000|2025-10-06 05:00:00|1309.25|1307.25|1305|1303|1310.25|1307.25|1296|1292.75|5
1759730400000|2025-10-06 06:00:00|1304|1302|1305|1303|1306.75|1303.5|1292|1288.75|6
1759734000000|2025-10-06 07:00:00|1304.5|1302.5|1310.5|1308.5|1314.25|1310.5|1303|1299.75|1
1759737600000|2025-10-06 08:00:00|1311|1309|1312.75|1310.75|1318|1316|1306.5|1304.5|8
1759741200000|2025-10-06 09:00:00|1313|1311|1313|1311|1316.75|1314.25|1309|1307|2
1759744800000|2025-10-06 10:00:00|1313.25|1311.25|1324.25|1322.25|1326.75|1324.5|1307.75|1304.75|16
1759748400000|2025-10-06 11:00:00|1324.5|1322.5|1316.25|1314.25|1332.25|1330.25|1312.75|1309|10
1759752000000|2025-10-06 12:00:00|1316|1314|1329.75|1327.75|1330.75|1328.75|1308.25|1305.25|8
1759755600000|2025-10-06 13:00:00|1330.75|1328.75|1362.75|1360.75|1363.5|1361.5|1330.75|1328.75|39
1759759200000|2025-10-06 14:00:00|1363.5|1361.5|1360.75|1358.75|1364|1362|1354.5|1352.5|34
1759762800000|2025-10-06 15:00:00|1361|1359|1370.5|1368.5|1372.25|1369|1358|1356|35
1759766400000|2025-10-06 16:00:00|1370.25|1368.25|1363.75|1361.75|1373.75|1370.75|1361.75|1358.75|21
1759770000000|2025-10-06 17:00:00|1364|1362|1366.5|1364.5|1369.25|1367.25|1364|1362|6
1759773600000|2025-10-06 18:00:00|1366.75|1364.75|1367.25|1365.25|1368.75|1365.5|1361.5|1358.25|5
1759777200000|2025-10-06 19:00:00|1367.5|1365.5|1367.25|1365.25|1371.75|1368.25|1366.5|1363.25|2
1759780800000|2025-10-06 20:00:00|1367.5|1365.5|1366|1364|1369.25|1366.25|1364.5|1361.75|7
1759788000000|2025-10-06 22:00:00|1368.25|1363.25|1367.25|1362.25|1378.25|1374.5|1365.5|1360.5|1
1759791600000|2025-10-06 23:00:00|1367.75|1362.75|1371.5|1366.5|1374|1369.5|1363.5|1359.75|1
1759795200000|2025-10-07 00:00:00|1371.25|1366.25|1367|1362|1373.75|1370|1362.5|1358.75|3
1759798800000|2025-10-07 01:00:00|1367.25|1362.25|1369.75|1364.75|1370.75|1367.5|1362.5|1358.75|0
1759802400000|2025-10-07 02:00:00|1368.5|1366.5|1374|1372|1377.25|1374|1368.5|1364.75|1
1759806000000|2025-10-07 03:00:00|1375.75|1370.75|1379.25|1374.25|1383.75|1380|1373.25|1369.75|9
1759809600000|2025-10-07 04:00:00|1379|1374|1380|1378|1383.25|1380|1376.75|1373.75|0
1759813200000|2025-10-07 05:00:00|1382|1377|1375.75|1373.75|1384.25|1381|1374.25|1371.25|0
1759816800000|2025-10-07 06:00:00|1375.5|1373.5|1374.5|1372.5|1377.75|1374.5|1368.25|1364.75|4
1759820400000|2025-10-07 07:00:00|1374.25|1372.25|1366|1364|1375|1373|1357|1353.25|11
1759824000000|2025-10-07 08:00:00|1365.5|1363.5|1371.25|1366.25|1375.25|1372|1361|1357.75|4
1759827600000|2025-10-07 09:00:00|1370|1368|1376.75|1371.75|1379.25|1376|1370|1366.75|6
1759831200000|2025-10-07 10:00:00|1375|1373|1374.25|1372.25|1381|1379|1372.75|1369.75|6
1759834800000|2025-10-07 11:00:00|1374.75|1372.75|1385.25|1383.25|1391.75|1389.75|1371.25|1369.25|18
1759838400000|2025-10-07 12:00:00|1384.75|1382.75|1388|1386|1394.75|1391.5|1380.75|1378.25|12
1759842000000|2025-10-07 13:00:00|1387.5|1385.5|1399.75|1397.75|1408.25|1406.25|1386.75|1384.75|18
1759845600000|2025-10-07 14:00:00|1399.25|1397.25|1422.75|1420.75|1424.75|1422|1392.75|1390.75|31
1759849200000|2025-10-07 15:00:00|1422.5|1420.5|1386.25|1381.25|1424.5|1422.5|1375.5|1372.25|39
1759852800000|2025-10-07 16:00:00|1386.75|1381.75|1392.25|1390.25|1396.75|1393|1382.75|1379.75|35
1759856400000|2025-10-07 17:00:00|1391.5|1389.5|1395.5|1393.5|1400.25|1397.75|1390|1387.75|13
1759860000000|2025-10-07 18:00:00|1396.75|1391.75|1394.25|1392.25|1398.25|1395|1389|1386.25|8
1759863600000|2025-10-07 19:00:00|1394.5|1392.5|1399.25|1397.25|1399.75|1397.5|1392.25|1390.25|12
1759867200000|2025-10-07 20:00:00|1399|1397|1400.75|1395.75|1400.75|1397.5|1396.75|1393.75|0
1759874400000|2025-10-07 22:00:00|1399.5|1395|1403.25|1398.25|1403.25|1400.25|1399.5|1395|0
1759878000000|2025-10-07 23:00:00|1401.5|1399.5|1406.75|1401.75|1411.25|1408|1400|1396.75|0
1759881600000|2025-10-08 00:00:00|1407|1402|1403.5|1398.5|1411.75|1408.25|1402.5|1398.25|0
1759885200000|2025-10-08 01:00:00|1403.25|1398.25|1412.25|1407.25|1414|1410|1395|1391.75|4
1759888800000|2025-10-08 02:00:00|1412.5|1407.5|1418.25|1413.25|1425.75|1421|1407.25|1404.25|5
1759892400000|2025-10-08 03:00:00|1418|1413|1420.25|1415.25|1421|1416.25|1410.5|1407.25|1
1759896000000|2025-10-08 04:00:00|1419|1417|1428|1423|1429.75|1426.75|1419|1415.25|2
1759899600000|2025-10-08 05:00:00|1427.75|1422.75|1448|1443|1456.25|1453.75|1419|1414.25|9
1759903200000|2025-10-08 06:00:00|1448.25|1443.25|1439.25|1434.25|1449.25|1444.5|1431|1426.25|0
1759906800000|2025-10-08 07:00:00|1440.75|1435.75|1447.5|1445.5|1449.25|1447|1434.5|1431.25|9
1759910400000|2025-10-08 08:00:00|1449|1447|1441.25|1439.25|1453.75|1450|1440.75|1438.25|18
1759914000000|2025-10-08 09:00:00|1441.5|1439.5|1456.25|1454.25|1461.25|1458.25|1435|1432.75|20
1759917600000|2025-10-08 10:00:00|1455.5|1453.5|1451.25|1446.25|1467|1463.75|1445|1441.5|6
1759921200000|2025-10-08 11:00:00|1451.75|1446.75|1451.25|1446.25|1453.75|1450.75|1444.5|1441.25|5
1759924800000|2025-10-08 12:00:00|1451.5|1446.5|1481.5|1479.5|1482.25|1479.5|1442|1438.25|51
1759928400000|2025-10-08 13:00:00|1481.25|1479.25|1494.5|1492.5|1499.25|1495.5|1472|1468.75|61
1759932000000|2025-10-08 14:00:00|1494.75|1492.75|1489|1487|1509.25|1506.5|1486|1483.25|70
1759935600000|2025-10-08 15:00:00|1489.25|1487.25|1490|1488|1501.75|1498|1485.5|1482.25|67
1759939200000|2025-10-08 16:00:00|1490.25|1488.25|1498.25|1496.25|1502.75|1500|1487.25|1484.25|115
1759942800000|2025-10-08 17:00:00|1498.5|1496.5|1509|1504|1509.25|1505.75|1496.25|1493.25|28
1759946400000|2025-10-08 18:00:00|1508.5|1503.5|1507.25|1502.25|1508.75|1505|1499|1496.25|10
1759950000000|2025-10-08 19:00:00|1507.5|1502.5|1519.25|1514.25|1526.75|1523.5|1494.75|1491.75|34
1759953600000|2025-10-08 20:00:00|1519|1514|1496.25|1494.25|1520.25|1516.5|1496.25|1493.25|8
1759960800000|2025-10-08 22:00:00|1498.5|1493.5|1493|1488|1499.25|1495|1488.25|1483.25|2
1759964400000|2025-10-08 23:00:00|1492.5|1487.5|1480.5|1475.5|1492.75|1487.75|1474.5|1469.75|4
1759968000000|2025-10-09 00:00:00|1480.25|1475.25|1492.25|1487.25|1506|1501.5|1480|1475|3
1759971600000|2025-10-09 01:00:00|1492.5|1487.5|1490.75|1485.75|1509.25|1506|1478.25|1475.25|6
1759975200000|2025-10-09 02:00:00|1491|1486|1495.75|1490.75|1503.25|1499.25|1488|1484.25|2
1759978800000|2025-10-09 03:00:00|1497.25|1492.25|1521|1516|1523.25|1519.25|1497.25|1492.25|7
1759982400000|2025-10-09 04:00:00|1521.25|1516.25|1524.75|1519.75|1528|1524.5|1518.75|1513.75|0
1759986000000|2025-10-09 05:00:00|1525|1520|1526.5|1521.5|1532.5|1528.25|1513.5|1509.5|11
1759989600000|2025-10-09 06:00:00|1526.25|1521.25|1509.5|1504.5|1530|1527.25|1507|1503.75|3
1759993200000|2025-10-09 07:00:00|1513.25|1508.25|1515|1510|1526|1521.75|1508|1503.5|26
1759996800000|2025-10-09 08:00:00|1515.25|1510.25|1529.75|1524.75|1530.75|1526.75|1505.5|1503|12
1760000400000|2025-10-09 09:00:00|1530.25|1525.25|1535|1533|1546.75|1544|1528|1523.5|11
1760004000000|2025-10-09 10:00:00|1535.5|1533.5|1531.25|1526.25|1541.75|1537|1524.5|1521.25|9
1760007600000|2025-10-09 11:00:00|1530|1528|1535|1533|1540.25|1537.25|1528.25|1525.25|7
1760011200000|2025-10-09 12:00:00|1535.25|1533.25|1553|1551|1562|1560|1530.5|1528.5|36
1760014800000|2025-10-09 13:00:00|1554.75|1549.75|1534|1529|1563.25|1560.75|1526.5|1523.5|40
1760018400000|2025-10-09 14:00:00|1533.75|1528.75|1546.5|1541.5|1554.5|1550.25|1519.25|1514.25|72
1760022000000|2025-10-09 15:00:00|1546|1541|1533.75|1528.75|1556|1552.5|1520.5|1517|34
1760025600000|2025-10-09 16:00:00|1532.5|1530.5|1466.25|1464.25|1539.5|1535.75|1464.5|1460.75|52
1760029200000|2025-10-09 17:00:00|1467.5|1465.5|1476|1471|1485.75|1480.75|1456.5|1454.25|35
1760032800000|2025-10-09 18:00:00|1475.75|1470.75|1472.5|1467.5|1485.25|1481.5|1466.5|1462.75|6
1760036400000|2025-10-09 19:00:00|1472.75|1467.75|1480.25|1475.25|1485|1481|1467.5|1463.75|11
1760040000000|2025-10-09 20:00:00|1480.5|1475.5|1477.75|1472.75|1486.25|1483|1475|1471.75|4
1760047200000|2025-10-09 22:00:00|1480.5|1475.5|1479.75|1474.75|1482.25|1477.75|1462|1457|1
1760050800000|2025-10-09 23:00:00|1479.5|1474.5|1501|1496|1505.75|1501|1476.75|1471.75|6
1760054400000|2025-10-10 00:00:00|1500.75|1495.75|1498|1496|1501.25|1496.5|1487.5|1483.25|0
1760058000000|2025-10-10 01:00:00|1499.75|1494.75|1476.75|1471.75|1505|1500.75|1457.75|1454|5
1760061600000|2025-10-10 02:00:00|1476.5|1471.5|1461|1456|1482.25|1478.5|1453.5|1450.25|3
1760065200000|2025-10-10 03:00:00|1461.25|1456.25|1433.25|1428.25|1461.25|1456.25|1427.75|1425.25|15
1760068800000|2025-10-10 04:00:00|1433|1428|1440.75|1435.75|1444|1441|1424.5|1420.75|2
1760072400000|2025-10-10 05:00:00|1440.5|1435.5|1446|1441|1449.25|1446|1437|1432|1
1760076000000|2025-10-10 06:00:00|1446.25|1441.25|1445.75|1440.75|1453.5|1449|1438|1433|4
1760079600000|2025-10-10 07:00:00|1445.5|1440.5|1466.75|1461.75|1468.75|1464.75|1425|1422.25|17
1760083200000|2025-10-10 08:00:00|1468.25|1463.25|1486.5|1481.5|1492.75|1488|1465.75|1461.75|9
1760086800000|2025-10-10 09:00:00|1486.75|1481.75|1507.5|1505.5|1531.25|1528.5|1485.5|1481.75|19
1760090400000|2025-10-10 10:00:00|1507.25|1505.25|1505.5|1503.5|1517.75|1514|1500.75|1497.75|11
1760094000000|2025-10-10 11:00:00|1507.25|1502.25|1495.25|1490.25|1512.25|1509|1490.5|1487|6
1760097600000|2025-10-10 12:00:00|1495.75|1490.75|1530.25|1528.25|1531.75|1529.75|1492.75|1489.25|42
1760101200000|2025-10-10 13:00:00|1530|1528|1527.25|1522.25|1533.25|1530|1511|1508.25|75
1760104800000|2025-10-10 14:00:00|1525.5|1523.5|1521.5|1519.5|1538.75|1535.5|1512|1508.75|20
1760108400000|2025-10-10 15:00:00|1521|1519|1480|1478|1524.25|1521|1477.5|1473.75|71
1760112000000|2025-10-10 16:00:00|1481.25|1476.25|1487|1485|1495.25|1492.75|1468.5|1465.75|54
1760115600000|2025-10-10 17:00:00|1486.75|1484.75|1480.25|1478.25|1486.75|1484.75|1465.25|1461.25|10
1760119200000|2025-10-10 18:00:00|1480.5|1478.5|1477.25|1475.25|1487.25|1484.25|1475|1472.25|17
1760122800000|2025-10-10 19:00:00|1477.5|1475.5|1483|1478|1486.25|1483|1475|1472.75|33
1760126400000|2025-10-10 20:00:00|1483.25|1478.25|1470|1465|1494.5|1491|1464.25|1459.25|8