1733356800000|2024-12-05 00:00:00|996.5|994.5|997.5|995.5|999.25|996.25|995.5|993.5|0
1733360400000|2024-12-05 01:00:00|999.25|994.25|996|994|1000.25|997.25|995.75|993.25|0
1733364000000|2024-12-05 02:00:00|995.75|993.75|996.5|994.5|1000.25|997.25|994.5|991.25|0
1733367600000|2024-12-05 03:00:00|996.25|994.25|996.75|994.75|998.25|995|996|993.25|0
1733371200000|2024-12-05 04:00:00|996.25|994.25|993.5|991.5|996.75|994.75|993.25|990.25|0
1733374800000|2024-12-05 05:00:00|993.25|991.25|997.5|995.5|999.25|996.25|993.25|990.25|0
1733378400000|2024-12-05 06:00:00|997.25|995.25|997|995|999.25|996.25|995.75|993.25|0
1733382000000|2024-12-05 07:00:00|997.25|995.25|999.75|997.75|1001.75|998.25|996.5|993.25|0
1733385600000|2024-12-05 08:00:00|999.5|997.5|1003|1001|1005.25|1002.25|999.5|996.25|0
1733389200000|2024-12-05 09:00:00|1003.25|1001.25|1002.5|1000.5|1004.75|1001.75|1000.25|997.25|0
1733392800000|2024-12-05 10:00:00|1002.75|1000.75|998.5|996.5|1005.25|1001.5|998.25|995.25|0
1733396400000|2024-12-05 11:00:00|998.25|996.25|998|996|1000.25|996.75|997|993.75|0
1733400000000|2024-12-05 12:00:00|999.75|994.75|994.5|992.5|999.75|996.5|990.75|987.25|5
1733403600000|2024-12-05 13:00:00|994.75|992.75|992|990|996.25|993.5|989.25|986.25|2
1733407200000|2024-12-05 14:00:00|991.5|989.5|987|985|994.75|991.5|980.75|978.75|24
1733410800000|2024-12-05 15:00:00|987.25|985.25|985.75|983.75|987.25|985.25|979.5|977.5|5
1733414400000|2024-12-05 16:00:00|986|984|984|982|988.75|986.75|980.75|978.25|6
1733418000000|2024-12-05 17:00:00|984.25|982.25|983|981|985.75|983|980.5|977.75|7
1733421600000|2024-12-05 18:00:00|982.75|980.75|982|980|983.5|981.5|980|978|2
1733425200000|2024-12-05 19:00:00|982.25|980.25|983|981|984.25|981|980.75|978.25|2
1733428800000|2024-12-05 20:00:00|982.75|980.75|982|980|984.75|981.75|981|977.75|0
1733432400000|2024-12-05 21:00:00|982.25|980.25|981|979|983.25|980.25|980.25|977.25|0
1733439600000|2024-12-05 23:00:00|982.75|977.75|984.25|982.25|984.75|982.5|980|977|0
1733443200000|2024-12-06 00:00:00|984|982|983.75|978.75|985.25|982.25|982|978.75|0
1733446800000|2024-12-06 01:00:00|982.5|980.5|982.25|977.25|985.25|982.25|978|974.25|0
1733450400000|2024-12-06 02:00:00|982|977|989.5|984.5|989.75|986.75|980.5|977|0
1733454000000|2024-12-06 03:00:00|989.75|984.75|995.5|993.5|996.75|994|988|984.25|0
1733457600000|2024-12-06 04:00:00|995.25|993.25|993.75|988.75|996.75|993.5|991.75|988.75|0
1733461200000|2024-12-06 05:00:00|992|990|992.25|987.25|993.75|990.5|988.25|984.75|0
1733464800000|2024-12-06 06:00:00|992.75|987.75|990.5|985.5|993.75|990.5|988|984.75|0
1733468400000|2024-12-06 07:00:00|990.25|985.25|991.75|986.75|992.25|988.5|987.5|984.25|0
1733472000000|2024-12-06 08:00:00|990.5|988.5|987.5|985.5|992.75|990|986.75|983.75|0
1733475600000|2024-12-06 09:00:00|989.25|984.25|991|989|992.75|989.75|988|984.25|0
1733479200000|2024-12-06 10:00:00|991.25|989.25|988|986|992.25|989.25|986.75|984.25|0
1733482800000|2024-12-06 11:00:00|989.25|984.25|990.75|985.75|990.75|987.5|987|983.75|1
1733486400000|2024-12-06 12:00:00|989|987|988.5|986.5|992.25|988.75|988.5|985.25|0
1733490000000|2024-12-06 13:00:00|988|986|984.25|979.25|989.75|986|979|975.75|3
1733493600000|2024-12-06 14:00:00|983|981|982|980|985.25|982|972.5|969.25|2
1733497200000|2024-12-06 15:00:00|982.5|980.5|981|979|985.25|982|977.25|974.75|1
1733500800000|2024-12-06 16:00:00|982.25|977.25|980.5|978.5|987.25|984.25|979.75|977.25|1
1733504400000|2024-12-06 17:00:00|980.75|978.75|973.75|971.75|980.75|978.75|972.5|970.5|12
1733508000000|2024-12-06 18:00:00|974.25|972.25|973.5|971.5|977.25|974|973.25|971.25|0
1733511600000|2024-12-06 19:00:00|973.75|971.75|973|971|975.25|972|971.75|968.75|7
1733515200000|2024-12-06 20:00:00|973.25|971.25|972.75|970.75|974.75|972.25|972.75|969.75|0
1733518800000|2024-12-06 21:00:00|973|971|973.5|968.5|975.75|972.5|971.75|968.25|3
1733698800000|2024-12-08 23:00:00|976.75|971.75|978.25|973.25|979.75|976.5|975|971.75|0
1733702400000|2024-12-09 00:00:00|977.75|972.75|977.75|975.75|980.25|977.25|975|971.25|0
1733706000000|2024-12-09 01:00:00|977.5|975.5|982|980|983.75|980.25|977.5|974.25|0
1733709600000|2024-12-09 02:00:00|983.75|978.75|981|979|983.75|980.5|977.5|974.25|0
1733713200000|2024-12-09 03:00:00|981.25|979.25|977.25|972.25|982.25|979.25|976|972.25|0
1733716800000|2024-12-09 04:00:00|975.5|973.5|977.75|972.75|978.25|974.5|974.5|971.25|0
1733720400000|2024-12-09 05:00:00|976|974|978.5|976.5|980.25|977|976|972.75|0
1733724000000|2024-12-09 06:00:00|979.75|974.75|980|978|982.75|979.75|978.5|974.75|0
1733727600000|2024-12-09 07:00:00|980.25|978.25|987.5|985.5|988.25|985.5|979.25|976.25|0
1733731200000|2024-12-09 08:00:00|989.25|984.25|997.5|995.5|998.25|995.75|987.5|984.25|6
1733734800000|2024-12-09 09:00:00|999.25|994.25|999.5|997.5|1002.25|999|994.75|991.75|1
1733738400000|2024-12-09 10:00:00|1001.25|996.25|1005.5|1003.5|1007.75|1005.25|999|996.25|7
1733742000000|2024-12-09 11:00:00|1005.25|1003.25|999.75|997.75|1007.25|1004.75|999.5|997.25|4
1733745600000|2024-12-09 12:00:00|999.5|997.5|1001.25|999.25|1004.25|1001.5|997|995|12
1733749200000|2024-12-09 13:00:00|1001.5|999.5|1005.5|1003.5|1008.75|1006.75|1000.75|998.75|9
1733752800000|2024-12-09 14:00:00|1006.25|1004.25|1014.5|1012.5|1016.75|1014|998|996|10
1733756400000|2024-12-09 15:00:00|1014.75|1012.75|1010.25|1008.25|1017.25|1014.25|1004.5|1001.25|10
1733760000000|2024-12-09 16:00:00|1010.75|1008.75|1008|1006|1011.25|1009.25|1003.75|1001.75|14
1733763600000|2024-12-09 17:00:00|1007.75|1005.75|1004.75|1002.75|1007.75|1005.75|1002.75|1000.75|32
1733767200000|2024-12-09 18:00:00|1004.5|1002.5|999.75|997.75|1004.75|1002.75|999|995.75|3
1733770800000|2024-12-09 19:00:00|999|997|998|993|1003.75|1001|996|992.75|5
1733774400000|2024-12-09 20:00:00|997.75|992.75|992.75|990.75|998.25|995.5|991.75|988.75|4
1733778000000|2024-12-09 21:00:00|993|991|997.25|992.25|998.25|994.5|992.75|990.75|1
1733785200000|2024-12-09 23:00:00|997.75|992.75|996.75|994.75|997.75|995.25|995|991|0
1733788800000|2024-12-10 00:00:00|996.5|994.5|1001.75|996.75|1002.25|999|995.5|992.75|0
1733792400000|2024-12-10 01:00:00|1000.5|998.5|1001.75|996.75|1002.75|999.5|995.5|992|0
1733796000000|2024-12-10 02:00:00|1000.5|998.5|996.25|991.25|1004.25|1001|994.5|991.25|0
1733799600000|2024-12-10 03:00:00|994.5|992.5|994.5|992.5|997.25|993.5|992|989.25|0
1733803200000|2024-12-10 04:00:00|995.75|990.75|992.75|990.75|997.75|994.5|992.5|989.75|0
1733806800000|2024-12-10 05:00:00|992.5|990.5|992.5|990.5|995.75|992|991.25|987.25|0
1733810400000|2024-12-10 06:00:00|992.25|990.25|994.25|989.25|996.25|992.5|991.5|988.75|0
1733814000000|2024-12-10 07:00:00|992.5|990.5|985|983|994.25|991|984.75|982.75|2
1733817600000|2024-12-10 08:00:00|985.5|983.5|989.5|987.5|991.75|989|983.75|980.75|2
1733821200000|2024-12-10 09:00:00|990.75|985.75|992.5|990.5|995.75|992|988.5|985.25|21
1733824800000|2024-12-10 10:00:00|992.25|990.25|993|991|995.75|993.5|989.25|986.25|0
1733828400000|2024-12-10 11:00:00|994.25|989.25|993|991|994.25|991.25|987.75|983.5|6
1733832000000|2024-12-10 12:00:00|993.25|991.25|989.25|987.25|993.25|991.25|986.5|983.75|1
1733835600000|2024-12-10 13:00:00|989|987|981.75|979.75|989|987|976.75|974.75|0
1733839200000|2024-12-10 14:00:00|981.5|979.5|973.5|971.5|987|985|971|969|7
1733842800000|2024-12-10 15:00:00|974.75|969.75|982.5|980.5|985.25|982.25|972|969.25|35
1733846400000|2024-12-10 16:00:00|982.25|980.25|986|984|987.75|984|977.75|974.75|0
1733850000000|2024-12-10 17:00:00|987.25|982.25|989|987|990|988|982.5|980.5|9
1733853600000|2024-12-10 18:00:00|989.25|987.25|987.75|985.75|991.5|989.5|987.75|985.75|2
1733857200000|2024-12-10 19:00:00|988|986|988|986|991.75|989.25|986.5|983.25|1
1733860800000|2024-12-10 20:00:00|989.25|984.25|987.5|985.5|990.25|986.5|985.75|982.75|1
1733864400000|2024-12-10 21:00:00|989.25|984.25|989|987|990.75|987|986|982.75|0
1733871600000|2024-12-10 23:00:00|989.75|984.75|991.75|986.75|992.25|988.25|988.5|984.25|0
1733875200000|2024-12-11 00:00:00|990.5|988.5|994.5|989.5|995.75|992|989.5|986.25|0
1733878800000|2024-12-11 01:00:00|994.75|989.75|994.75|989.75|995.75|992.75|991.5|988|0
1733882400000|2024-12-11 02:00:00|993.5|991.5|995|993|998.75|995.5|993|989.75|0
1733886000000|2024-12-11 03:00:00|996.75|991.75|992.5|990.5|998.25|994.5|992.5|989.25|0
1733889600000|2024-12-11 04:00:00|994.25|989.25|991|986|994.75|991.75|990|986|0
1733893200000|2024-12-11 05:00:00|990.75|985.75|988.5|986.5|991.75|988.5|988.25|985.25|0
1733896800000|2024-12-11 06:00:00|990.25|985.25|987.75|982.75|991.25|988|986|982.25|0
1733900400000|2024-12-11 07:00:00|986.5|984.5|978.5|976.5|989.25|985.5|975.5|973.5|5
1733904000000|2024-12-11 08:00:00|978.25|976.25|985.25|983.25|989.25|986|977.25|975.25|0
1733907600000|2024-12-11 09:00:00|985|983|983.5|981.5|986.75|983.5|981|977.75|4
1733911200000|2024-12-11 10:00:00|984.75|979.75|984.25|979.25|986.25|983|981|977.25|0
1733914800000|2024-12-11 11:00:00|982.5|980.5|983.5|981.5|985.75|982.75|982.5|979.25|0
1733918400000|2024-12-11 12:00:00|985.25|980.25|983.25|978.25|988.5|986.5|979.25|977.25|4
1733922000000|2024-12-11 13:00:00|981.5|979.5|994|992|995.75|992|979.25|977.25|13
1733925600000|2024-12-11 14:00:00|994.25|992.25|993|991|997.25|995|982|980|15
1733929200000|2024-12-11 15:00:00|993.25|991.25|1008.25|1006.25|1010.25|1007|992.75|990.75|124
1733932800000|2024-12-11 16:00:00|1007.75|1005.75|1014.25|1009.25|1019.75|1017|1004.5|1002.5|12
1733936400000|2024-12-11 17:00:00|1013|1011|1017.5|1015.5|1018.75|1016.75|1011.5|1008.75|27
1733940000000|2024-12-11 18:00:00|1018|1016|1013.75|1011.75|1019.5|1017.5|1011.25|1009.25|49
1733943600000|2024-12-11 19:00:00|1013.5|1011.5|1014.75|1012.75|1015.5|1013.5|1010.75|1008.75|0
1733947200000|2024-12-11 20:00:00|1014.5|1012.5|1012.25|1010.25|1015.75|1013.5|1012.25|1009.75|1
1733950800000|2024-12-11 21:00:00|1012|1010|1014.25|1012.25|1014.75|1012.75|1012|1009.25|0
1733958000000|2024-12-11 23:00:00|1016.25|1011.25|1019.5|1017.5|1021.25|1018|1013|1011|0
1733961600000|2024-12-12 00:00:00|1019.75|1017.75|1024|1022|1026.25|1023|1019.5|1017.25|2
1733965200000|2024-12-12 01:00:00|1024.25|1022.25|1020.5|1018.5|1026.25|1023.25|1018.75|1015.75|1
1733968800000|2024-12-12 02:00:00|1022.25|1017.25|1014.25|1009.25|1022.5|1019|1011.75|1008.75|1
1733972400000|2024-12-12 03:00:00|1013|1011|1020.75|1015.75|1021.5|1018|1013|1009.75|0
1733976000000|2024-12-12 04:00:00|1021.25|1016.25|1022.25|1017.25|1023.25|1019.5|1019|1015.75|0
1733979600000|2024-12-12 05:00:00|1022|1017|1024.25|1019.25|1025.5|1021|1018.5|1015.25|2
1733983200000|2024-12-12 06:00:00|1024.5|1019.5|1025|1020|1025.5|1022|1020.5|1017.25|0
1733986800000|2024-12-12 07:00:00|1025.25|1020.25|1024.75|1019.75|1028.5|1024.5|1022|1018.25|0
1733990400000|2024-12-12 08:00:00|1025|1020|1021.25|1016.25|1030.5|1025.5|1019.5|1015.5|4
1733994000000|2024-12-12 09:00:00|1019.5|1017.5|1016|1014|1021.75|1018|1014.25|1011.25|0
1733997600000|2024-12-12 10:00:00|1016.25|1014.25|1016.5|1014.5|1022.25|1018.5|1013.25|1010.25|0
1734001200000|2024-12-12 11:00:00|1017.75|1012.75|1017.5|1012.5|1021.75|1018.5|1012|1008.75|11
1734004800000|2024-12-12 12:00:00|1017.75|1012.75|1008.5|1006.5|1018.25|1015.25|1008.5|1006.5|3
1734008400000|2024-12-12 13:00:00|1008|1006|1006.5|1004.5|1016.25|1012.5|1004.75|1001.75|12
1734012000000|2024-12-12 14:00:00|1006.25|1004.25|1007.75|1005.75|1010.25|1006.5|998|994.25|24
1734015600000|2024-12-12 15:00:00|1007.5|1005.5|999|997|1009.5|1007.5|994.75|992.75|24
1734019200000|2024-12-12 16:00:00|998.5|996.5|1002.25|1000.25|1002.75|1000.25|997.25|995.25|7
1734022800000|2024-12-12 17:00:00|1002|1000|998|996|1006.75|1004.25|997.25|995.25|12
1734026400000|2024-12-12 18:00:00|997.75|995.75|999.5|997.5|1001.75|998.75|997.75|995.75|0
1734030000000|2024-12-12 19:00:00|999.25|997.25|999|997|1000.75|997.75|995.75|993.25|19
1734033600000|2024-12-12 20:00:00|999.25|997.25|997.75|995.75|1000.75|997.5|997.25|995.25|1
1734037200000|2024-12-12 21:00:00|997.5|995.5|995.75|993.75|997.75|995.75|995.75|993.75|2
1734044400000|2024-12-12 23:00:00|993|993|990.25|988.25|995.25|993|988.75|985.75|0
1734048000000|2024-12-13 00:00:00|989.75|987.75|991.75|986.75|992.25|989|989.5|986.25|0
1734051600000|2024-12-13 01:00:00|990|988|994.75|989.75|994.75|991.75|990|986.75|0
1734055200000|2024-12-13 02:00:00|994.25|989.25|994.25|989.25|994.75|991.5|991.5|987.75|0
1734058800000|2024-12-13 03:00:00|993|991|994.25|989.25|994.75|991.75|992|988.75|0
1734062400000|2024-12-13 04:00:00|994|989|991.5|989.5|994.75|991|989.75|987.25|1
1734066000000|2024-12-13 05:00:00|991.75|989.75|992|990|993.25|990|989.5|986.75|0
1734069600000|2024-12-13 06:00:00|992.25|990.25|992.75|987.75|993.25|990.5|989.5|986.25|0
1734073200000|2024-12-13 07:00:00|991|989|990.75|988.75|993.75|990.5|989.25|986.25|0
1734076800000|2024-12-13 08:00:00|990.5|988.5|985|983|992.25|989.25|984.25|982.25|4
1734080400000|2024-12-13 09:00:00|985.25|983.25|986.5|984.5|988.25|985.25|982.5|979.25|3
1734084000000|2024-12-13 10:00:00|988.25|983.25|996.25|991.25|998.25|994.25|986.25|983.25|29
1734087600000|2024-12-13 11:00:00|994.5|992.5|994.75|989.75|997.75|994|993|989.75|0
1734091200000|2024-12-13 12:00:00|993.5|991.5|993.5|991.5|998.25|994.5|991|987.75|40
1734094800000|2024-12-13 13:00:00|993.75|991.75|987.75|985.75|994.75|991.75|986|984|9
1734098400000|2024-12-13 14:00:00|987.25|985.25|977.5|975.5|987.25|985.25|976.5|973.25|46
1734102000000|2024-12-13 15:00:00|977.25|975.25|971.75|969.75|979.75|977|968.75|965.75|22
1734105600000|2024-12-13 16:00:00|971.5|969.5|965|963|974.75|971.5|962.25|957.25|5
1734109200000|2024-12-13 17:00:00|964.75|962.75|968|966|971.25|969.25|964|960.75|38
1734112800000|2024-12-13 18:00:00|968.5|966.5|966.75|964.75|969.25|967.25|965.25|963.25|9
1734116400000|2024-12-13 19:00:00|967|965|965.75|963.75|968.25|966.25|965|962.75|10
1734120000000|2024-12-13 20:00:00|966|964|965.5|963.5|967.25|964.75|964|960.75|8
1734123600000|2024-12-13 21:00:00|965.25|963.25|971.25|966.25|972.25|968.5|965|961.25|8
1734303600000|2024-12-15 23:00:00|972.5|967.5|975|970|975.75|972|970.5|966.25|0
1734307200000|2024-12-16 00:00:00|974.75|969.75|970.5|968.5|975.25|972|970|966.75|0
1734310800000|2024-12-16 01:00:00|970.75|968.75|970|968|973.25|969.75|968.5|964.75|0
1734314400000|2024-12-16 02:00:00|971.25|966.25|966.5|964.5|971.75|968.5|966|962.75|0
1734318000000|2024-12-16 03:00:00|966.75|964.75|966|964|970.25|967|966|962.75|0
1734321600000|2024-12-16 04:00:00|967.75|962.75|964.75|959.75|968.25|964.5|963.5|959.75|0
1734325200000|2024-12-16 05:00:00|963|961|965.5|963.5|966.75|963.5|963|959.75|0
1734328800000|2024-12-16 06:00:00|966.75|961.75|966|964|968.75|965.5|964.5|961.25|0
1734332400000|2024-12-16 07:00:00|967.25|962.25|966.75|961.75|968.75|965.25|963.5|960.25|2
1734336000000|2024-12-16 08:00:00|965|963|967.5|965.5|971.25|968.75|963.5|960.25|1
1734339600000|2024-12-16 09:00:00|967.75|965.75|969.5|967.5|972.75|969.75|963.5|960.25|6
1734343200000|2024-12-16 10:00:00|969.75|967.75|962.25|960.25|972.25|969|962.25|959.25|1
1734346800000|2024-12-16 11:00:00|962|960|963.5|961.5|966.75|963.75|961.75|958.75|0
1734350400000|2024-12-16 12:00:00|963.75|961.75|971.5|969.5|971.75|969.5|963|959.75|1
1734354000000|2024-12-16 13:00:00|973.25|968.25|967|965|973.25|970|965.5|961.75|0
1734357600000|2024-12-16 14:00:00|968.25|963.25|963.75|961.75|968.25|964.75|961.75|959.25|1
1734361200000|2024-12-16 15:00:00|964|962|963|961|966|964|961|958.75|2
1734364800000|2024-12-16 16:00:00|962.75|960.75|955.5|953.5|963|961|953.25|951.25|3
1734368400000|2024-12-16 17:00:00|954.75|952.75|959.25|957.25|960.5|958.5|953.5|951.5|7
1734372000000|2024-12-16 18:00:00|959|957|956.5|954.5|959.25|957.25|955.25|952.75|0
1734375600000|2024-12-16 19:00:00|956.25|954.25|959|957|961.75|958.5|955.75|952.75|3
1734379200000|2024-12-16 20:00:00|958.5|956.5|958.75|956.75|960.25|957.25|958|954.75|0
1734382800000|2024-12-16 21:00:00|959|957|960|958|961.25|958|957.75|955.5|0
1734390000000|2024-12-16 23:00:00|960.25|955.25|960.75|955.75|963.25|959.5|958.5|955.25|0
1734393600000|2024-12-17 00:00:00|959.5|957.5|963.25|961.25|963.5|961.5|959|955.25|0
1734397200000|2024-12-17 01:00:00|963.5|961.5|961.5|959.5|964.25|961.5|961|958.25|0
1734400800000|2024-12-17 02:00:00|961.75|959.75|958|956|963.25|960|956.5|954.5|0
1734404400000|2024-12-17 03:00:00|958.5|956.5|958.5|956.5|960.25|956.5|957|953.25|1
1734408000000|2024-12-17 04:00:00|959.75|954.75|956|954|961.75|958.5|955.75|952.75|0
1734411600000|2024-12-17 05:00:00|956.25|954.25|955.5|953.5|958.75|956|954.5|951.25|0
1734415200000|2024-12-17 06:00:00|955.25|953.25|955|953|957.75|954.5|953.5|950.25|0
1734418800000|2024-12-17 07:00:00|956.25|951.25|957.75|955.75|960.25|957.25|954.5|951.25|30
1734422400000|2024-12-17 08:00:00|957.5|955.5|948.5|946.5|957.75|955.75|948|946|5
1734426000000|2024-12-17 09:00:00|948.25|946.25|948|946|953.25|950.25|947.25|944.25|1
1734429600000|2024-12-17 10:00:00|947.5|945.5|944.5|942.5|949.25|947|944.25|941.25|18
1734433200000|2024-12-17 11:00:00|944.25|942.25|944.5|942.5|948.25|945|942.75|940.25|6
1734436800000|2024-12-17 12:00:00|944.75|942.75|947.25|942.25|950.75|947.5|943.25|940.25|3
1734440400000|2024-12-17 13:00:00|945.5|943.5|938.75|936.75|947.25|943.75|937|933.75|11
1734444000000|2024-12-17 14:00:00|939|937|939.5|937.5|945.25|942.25|938.25|936.25|5
1734447600000|2024-12-17 15:00:00|939.25|937.25|941.75|939.75|944.5|942.5|938.25|936.25|5
1734451200000|2024-12-17 16:00:00|941.5|939.5|946|944|947.25|945.25|941|939|0
1734454800000|2024-12-17 17:00:00|945.75|943.75|947.25|945.25|949.5|947.5|945|942.25|4
1734458400000|2024-12-17 18:00:00|947|945|946.5|944.5|948.25|945.75|944.5|941.75|0
1734462000000|2024-12-17 19:00:00|946.75|944.75|947|945|948.75|945.75|946|943.25|1
1734465600000|2024-12-17 20:00:00|947.25|945.25|946.75|944.75|947.75|945.75|946.5|944.5|1
1734469200000|2024-12-17 21:00:00|947|945|947.5|945.5|948.75|945.75|945.5|943.25|25
1734476400000|2024-12-17 23:00:00|949|944|947.5|945.5|949.75|946.5|946.5|943.25|0
1734480000000|2024-12-18 00:00:00|948.75|943.75|948.75|946.75|950.25|947.5|947|943.75|0
1734483600000|2024-12-18 01:00:00|949.25|947.25|951.25|946.25|951.75|948.5|947.5|944.25|0
1734487200000|2024-12-18 02:00:00|950|948|948.75|943.75|951.25|948|947|943.75|0
1734490800000|2024-12-18 03:00:00|947|945|944.5|942.5|949|945.25|944.25|940.75|0
1734494400000|2024-12-18 04:00:00|944.25|942.25|946.75|941.75|947.25|944|944|940.25|0
1734498000000|2024-12-18 05:00:00|945|943|945.5|943.5|947.25|944.25|944.5|940.75|0
1734501600000|2024-12-18 06:00:00|945.75|943.75|944.5|942.5|947.25|944|943|939.75|0
1734505200000|2024-12-18 07:00:00|946.25|941.25|940.5|938.5|946.25|943|940|936.75|0
1734508800000|2024-12-18 08:00:00|940.25|938.25|938|936|940.75|938.25|937.75|934.75|5
1734512400000|2024-12-18 09:00:00|938.5|936.5|939.25|937.25|942.25|939.75|938.25|936.25|1
1734516000000|2024-12-18 10:00:00|939.5|937.5|940.5|938.5|943.25|940|936|934|2
1734519600000|2024-12-18 11:00:00|940.75|938.75|937.75|935.75|940.75|938.75|937.5|935.5|0
1734523200000|2024-12-18 12:00:00|937.5|935.5|935|933|938|936|934.75|932.75|1
1734526800000|2024-12-18 13:00:00|934.75|932.75|935.75|933.75|940.5|938.5|934.5|932.25|4
1734530400000|2024-12-18 14:00:00|936|934|932.75|930.75|936.75|934.25|930.25|928.25|0
1734534000000|2024-12-18 15:00:00|932.5|930.5|932|930|933.25|930.5|923.5|921.5|92
1734537600000|2024-12-18 16:00:00|931.75|929.75|935.5|933.5|937.25|933.75|928.5|926.25|65
1734541200000|2024-12-18 17:00:00|937.25|932.25|938|936|939|937|933|931|5
1734544800000|2024-12-18 18:00:00|937.75|935.75|937.75|932.75|939.5|937.5|935.5|932|17
1734548400000|2024-12-18 19:00:00|938|933|920.75|918.75|938|933|920.25|918.25|18
1734552000000|2024-12-18 20:00:00|921|919|916|914|923|921|908|904.75|18
1734555600000|2024-12-18 21:00:00|916.25|914.25|913.5|911.5|919.25|916|910.5|907.25|8
1734562800000|2024-12-18 23:00:00|918.25|913.25|911.25|906.25|920|915|908.5|904.75|0
1734566400000|2024-12-19 00:00:00|910|908|918|913|918.25|914.5|910|906.25|0
1734570000000|2024-12-19 01:00:00|916.5|914.5|920.5|915.5|921.75|918.5|915.5|911.5|0
1734573600000|2024-12-19 02:00:00|920.25|915.25|922.25|917.25|922.25|919|917.5|913|0
1734577200000|2024-12-19 03:00:00|922|917|922|917|923.25|919.5|919|915.75|0
1734580800000|2024-12-19 04:00:00|922.25|917.25|921.75|916.75|922.5|918.5|918.5|915.25|0
1734584400000|2024-12-19 05:00:00|920.5|918.5|921.75|916.75|923.75|920|919.5|916.25|0
1734588000000|2024-12-19 06:00:00|920.5|918.5|923.75|918.75|924.25|920.5|918.5|915.25|0
1734591600000|2024-12-19 07:00:00|923.5|918.5|922.75|917.75|923.75|920.5|919|914.75|0
1734595200000|2024-12-19 08:00:00|922.5|917.5|919.75|914.75|922.75|919.5|917.5|914.25|0
1734598800000|2024-12-19 09:00:00|920|915|922|920|929.75|927.25|919|915|3
1734602400000|2024-12-19 10:00:00|922.25|920.25|920|918|924|922|919.25|916.25|0
1734606000000|2024-12-19 11:00:00|919.75|917.75|922.5|920.5|923.75|921.75|919.75|916.75|0
1734609600000|2024-12-19 12:00:00|923.75|918.75|920.25|915.25|927.75|924.25|917|913.75|0
1734613200000|2024-12-19 13:00:00|919|917|913.75|911.75|921.75|918.5|911|907.75|0
1734616800000|2024-12-19 14:00:00|912.75|910.75|908.5|906.5|915.25|912|907.75|904.75|16
1734620400000|2024-12-19 15:00:00|908.75|906.75|912|910|915.75|912.75|907|903.75|6
1734624000000|2024-12-19 16:00:00|911.75|909.75|917|915|923.25|920.25|910.75|908.25|14
1734627600000|2024-12-19 17:00:00|916.75|914.75|914.25|912.25|918.25|916.25|911.75|908.75|4
1734631200000|2024-12-19 18:00:00|915|913|917.25|915.25|918|916|913.25|910.75|3
1734634800000|2024-12-19 19:00:00|917.5|915.5|918.75|913.75|919.25|917|916.5|913.75|3
1734638400000|2024-12-19 20:00:00|917.5|915.5|917.5|915.5|920.75|917.5|915.75|912.75|0
1734642000000|2024-12-19 21:00:00|917.25|915.25|916.5|914.5|917.25|915.25|913.5|910.25|0
1734649200000|2024-12-19 23:00:00|916.75|911.75|915.75|910.75|917.25|914|913.25|910.25|0
1734652800000|2024-12-20 00:00:00|914.5|912.5|909.75|904.75|915.75|912.5|908|904.75|0
1734656400000|2024-12-20 01:00:00|908|906|912.75|907.75|915.75|912.75|907.5|904.25|0
1734660000000|2024-12-20 02:00:00|911|909|909.5|907.5|912.5|909|907.5|904.25|0
1734663600000|2024-12-20 03:00:00|910|908|911.25|906.25|912.25|909|908|904.75|0
1734667200000|2024-12-20 04:00:00|910|908|911.75|906.75|912.75|909.5|909.5|906.25|0
1734670800000|2024-12-20 05:00:00|911.5|906.5|913.25|908.25|914.75|910.5|909.5|905.75|0
1734674400000|2024-12-20 06:00:00|911.5|909.5|913|911|916.25|912|910.5|906.75|0
1734678000000|2024-12-20 07:00:00|914.25|909.25|912.75|907.75|914.75|911.25|908|904.75|9
1734681600000|2024-12-20 08:00:00|912.5|907.5|911.75|906.75|915.25|912|910|906|0
1734685200000|2024-12-20 09:00:00|911.25|906.25|912.25|910.25|913.75|910.75|905.5|901.75|3
1734688800000|2024-12-20 10:00:00|912.5|910.5|914.5|912.5|921.25|918|912.25|910.25|4
1734692400000|2024-12-20 11:00:00|914.25|912.25|913|911|917.25|914|912.5|909.75|4
1734696000000|2024-12-20 12:00:00|912.75|910.75|912.5|910.5|914.25|911.5|909.75|906.75|0
1734699600000|2024-12-20 13:00:00|914.25|909.25|923.5|921.5|928.75|926|912.5|909.25|17
1734703200000|2024-12-20 14:00:00|925.25|920.25|921|919|931.75|928.5|917.25|913.75|10
1734706800000|2024-12-20 15:00:00|923.25|918.25|928|926|929.75|927.5|919.25|915.75|7
1734710400000|2024-12-20 16:00:00|928.25|926.25|926.5|924.5|932.75|929.5|921.5|919.25|19
1734714000000|2024-12-20 17:00:00|926.75|924.75|927.5|925.5|931.25|929.25|924.5|922.5|6
1734717600000|2024-12-20 18:00:00|927.25|925.25|926.75|924.75|928.75|926.25|925|921.75|3
1734721200000|2024-12-20 19:00:00|927|925|928.75|926.75|931.25|928|926.75|924.75|0
1734724800000|2024-12-20 20:00:00|929|927|925|923|930.25|927|924.5|922.5|5
1734728400000|2024-12-20 21:00:00|925.25|923.25|927.25|925.25|927.25|925.25|924.5|922.5|1
1734908400000|2024-12-22 23:00:00|927.5|925|926.25|924.25|931.75|928.75|926|924|0
1734912000000|2024-12-23 00:00:00|926.5|924.5|921|919|926.75|924.75|920.75|918.75|0
1734915600000|2024-12-23 01:00:00|920.75|918.75|926.5|924.5|930.25|927|920.75|918.75|0
1734919200000|2024-12-23 02:00:00|927.75|922.75|931.25|926.25|932.75|930|926|922.25|0
1734922800000|2024-12-23 03:00:00|930|928|927.75|922.75|931.75|928|926|922.75|0
1734926400000|2024-12-23 04:00:00|926.5|924.5|928.75|923.75|929.25|926|926.25|922.75|0
1734930000000|2024-12-23 05:00:00|927.5|925.5|926.75|924.75|930.25|927|926.5|923.25|0
1734933600000|2024-12-23 06:00:00|926.25|924.25|927.5|925.5|929.75|926.5|925.25|922.25|0
1734937200000|2024-12-23 07:00:00|928.75|923.75|930.25|925.25|931.75|928.75|927|923.75|0
1734940800000|2024-12-23 08:00:00|928.5|926.5|929.25|927.25|930.75|928|926.5|923.25|0
1734944400000|2024-12-23 09:00:00|929|927|927|925|931.75|928.75|925.25|922.25|1
1734948000000|2024-12-23 10:00:00|927.25|925.25|924.5|922.5|930.25|927|924|920.75|0
1734951600000|2024-12-23 11:00:00|925.75|920.75|924|922|926.75|923.75|923.25|920.25|0
1734955200000|2024-12-23 12:00:00|924.25|922.25|923.75|921.75|926.75|924.25|923|920.25|1
1734958800000|2024-12-23 13:00:00|923.25|921.25|926.25|924.25|929.5|927.5|923.25|921.25|14
1734962400000|2024-12-23 14:00:00|926.5|924.5|940.75|938.75|942.75|940.5|926.25|924.25|9
1734966000000|2024-12-23 15:00:00|940.5|938.5|933.75|931.75|942.25|939|932.75|930.75|7
1734969600000|2024-12-23 16:00:00|934.25|932.25|938|936|939.25|937.25|933.75|931.75|0
1734973200000|2024-12-23 17:00:00|938.25|936.25|937.75|935.75|938.75|936.75|935.5|933.5|4
1734976800000|2024-12-23 18:00:00|937.5|935.5|947.25|942.25|947.75|944.25|937|933.25|3
1734980400000|2024-12-23 19:00:00|946|944|942.75|937.75|947.75|944.5|941|937.75|5
1734984000000|2024-12-23 20:00:00|941.5|939.5|944|942|945.25|942|940|937.25|1
1734987600000|2024-12-23 21:00:00|945.75|940.75|942.5|940.5|945.75|942|942|938.25|0
1734994800000|2024-12-23 23:00:00|942.5|940.5|948.25|943.25|948.5|944|942.25|940.25|0
1734998400000|2024-12-24 00:00:00|947|945|946.25|941.25|948.25|945|943.5|940.25|0
1735002000000|2024-12-24 01:00:00|946|941|948.75|943.75|948.75|945.25|943|939.25|0
1735005600000|2024-12-24 02:00:00|948.5|943.5|947.25|942.25|949.75|946|946|942.25|0
1735009200000|2024-12-24 03:00:00|946|944|947.25|942.25|947.75|944|942.75|940.25|19
1735012800000|2024-12-24 04:00:00|946|944|946.5|944.5|947.75|944.5|944.75|941.25|0
1735016400000|2024-12-24 05:00:00|946.75|944.75|948.25|943.25|948.75|945.5|945.5|942.25|0
1735020000000|2024-12-24 06:00:00|946.5|944.5|947.5|945.5|949.25|945.5|946|942.25|0
1735023600000|2024-12-24 07:00:00|949.25|944.25|950.75|945.75|952.25|949.5|947.5|944.25|5
1735027200000|2024-12-24 08:00:00|949.5|947.5|959.25|954.25|961.75|959|949.5|947.5|0
1735030800000|2024-12-24 09:00:00|959|954|961.75|956.75|966.25|963|956.75|953.75|1
1735034400000|2024-12-24 10:00:00|960|958|958.5|956.5|964.25|961|956|952.75|0
1735038000000|2024-12-24 11:00:00|960.25|955.25|959.5|957.5|962.75|959|958.75|955.25|0
1735041600000|2024-12-24 12:00:00|961.25|956.25|952.5|950.5|962.25|959|952.25|949.25|4
1735045200000|2024-12-24 13:00:00|953.5|951.5|951|949|958.25|956.25|948.25|946.25|4
1735048800000|2024-12-24 14:00:00|951.25|949.25|956.5|954.5|960.25|956.75|950.5|947.25|2
1735052400000|2024-12-24 15:00:00|958.25|953.25|956.5|954.5|961.25|957.5|952.5|949.25|0
1735056000000|2024-12-24 16:00:00|957.75|952.75|962|960|963.75|960.75|955.5|951.75|7
1735059600000|2024-12-24 17:00:00|963.25|958.25|961.25|959.25|964.75|962.25|959.75|957.75|8
1735063200000|2024-12-24 18:00:00|961|959|962|962|965.75|962.75|961|956.5|3
1735167600000|2024-12-25 23:00:00|961|956|963.5|958.5|964.5|960|958.5|955.75|0
1735171200000|2024-12-26 00:00:00|963|958|962.25|960.25|965|961|960.5|957.25|0
1735174800000|2024-12-26 01:00:00|962|960|961.75|956.75|963.75|960.5|959.5|956.25|0
1735178400000|2024-12-26 02:00:00|960|958|958.5|956.5|962.25|958.5|956.25|953.25|0
1735182000000|2024-12-26 03:00:00|959.75|954.75|959.75|954.75|959.75|956.75|957.5|954.25|0
1735185600000|2024-12-26 04:00:00|957.5|955.5|955|953|958.75|955.75|953.75|950.25|0
1735189200000|2024-12-26 05:00:00|954.75|952.75|955.75|950.75|957.75|954.5|954|950.75|0
1735192800000|2024-12-26 06:00:00|954|952|953.25|951.25|956.25|952.5|953.25|949.75|0
1735196400000|2024-12-26 07:00:00|954.25|949.25|954.75|949.75|954.75|951.75|949.5|946.25|0
1735200000000|2024-12-26 08:00:00|953|951|952.75|947.75|954.75|951.5|949.5|946.25|0
1735203600000|2024-12-26 09:00:00|952.25|947.25|954.75|949.75|954.75|951.5|951|947.25|0
1735207200000|2024-12-26 10:00:00|953.5|951.5|955.25|950.25|956.75|953.5|952.5|948.75|0
1735210800000|2024-12-26 11:00:00|953.5|951.5|955|953|956.75|953|953|949.25|0
1735214400000|2024-12-26 12:00:00|956.75|951.75|955.25|950.25|957.75|954.25|951.5|948.25|0
1735218000000|2024-12-26 13:00:00|953.5|951.5|942|940|957.75|954.75|941|937.25|2
1735221600000|2024-12-26 14:00:00|943.75|938.75|945.25|943.25|946.25|944.25|938.75|936.25|29
1735225200000|2024-12-26 15:00:00|945|943|938.25|936.25|945.25|943.25|937.75|935.75|15
1735228800000|2024-12-26 16:00:00|938.5|936.5|936.5|934.5|939|937|933.5|930.25|12
1735232400000|2024-12-26 17:00:00|937.75|932.75|931|929|937.75|934.75|931|929|5
1735236000000|2024-12-26 18:00:00|931.25|929.25|937.25|935.25|939|937|930|928|9
1735239600000|2024-12-26 19:00:00|937|935|935.75|933.75|937.25|935.25|934.5|932.5|3
1735243200000|2024-12-26 20:00:00|935.5|933.5|935|933|936.25|934.25|934.25|932.25|0
1735246800000|2024-12-26 21:00:00|934.75|932.75|935.5|933.5|936|934|933.5|930.75|1
1735254000000|2024-12-26 23:00:00|936|936|940.75|935.75|941.25|937.5|935.5|931.5|1
1735257600000|2024-12-27 00:00:00|939.5|937.5|937.75|932.75|941|938|936.5|932.75|1
1735261200000|2024-12-27 01:00:00|936|934|937.25|932.25|937.75|934.75|934.25|930.75|0
1735264800000|2024-12-27 02:00:00|935.5|933.5|936.5|934.5|938.75|935.5|933.5|930.25|0
1735268400000|2024-12-27 03:00:00|937.75|932.75|937.5|935.5|939.75|936.5|936.5|932|0
1735272000000|2024-12-27 04:00:00|937|935|934.5|932.5|938.75|935.5|934.5|931.25|0
1735275600000|2024-12-27 05:00:00|936.25|931.25|934.25|932.25|937.25|934|934.25|931.25|0
1735279200000|2024-12-27 06:00:00|933.75|931.75|937|935|938.25|936|933.75|931.25|2
1735282800000|2024-12-27 07:00:00|937.25|935.25|934|932|938.5|936.5|933.75|931.75|0
1735286400000|2024-12-27 08:00:00|933.75|931.75|929.75|927.75|935|933|929|925.25|31
1735290000000|2024-12-27 09:00:00|930.5|928.5|927.75|925.75|931.25|928.75|926.25|924|17
1735293600000|2024-12-27 10:00:00|928|926|930.75|925.75|931.25|928.25|926.25|923.75|6
1735297200000|2024-12-27 11:00:00|929.5|927.5|932|930|934.25|932.25|929|925.75|1
1735300800000|2024-12-27 12:00:00|932.25|930.25|929|927|935|933|928.75|925.75|2
1735304400000|2024-12-27 13:00:00|928.75|926.75|925.25|923.25|931.75|929.75|924.5|920.75|7
1735308000000|2024-12-27 14:00:00|925|923|921.25|919.25|926.75|924.25|921.25|917.75|1
1735311600000|2024-12-27 15:00:00|921.5|919.5|920.25|918.25|922.75|919.5|916.25|913.25|2
1735315200000|2024-12-27 16:00:00|920.5|918.5|919.5|917.5|923.25|920.75|917.25|915.25|3
1735318800000|2024-12-27 17:00:00|919.75|917.75|921|919|926.75|924.75|919.75|917.75|11
1735322400000|2024-12-27 18:00:00|921.25|919.25|925.5|923.5|928.25|924.5|920.75|918.25|0
1735326000000|2024-12-27 19:00:00|925.25|923.25|927|925|929.25|926|924.5|921.25|0
1735329600000|2024-12-27 20:00:00|928.25|923.25|924.75|919.75|928.75|925|922|918.75|1
1735333200000|2024-12-27 21:00:00|923|921|923|921|926.25|923|922|918.25|4
1735513200000|2024-12-29 23:00:00|926.5|921.25|928|923|928.75|925.75|924.5|920.75|0
1735516800000|2024-12-30 00:00:00|928.25|923.25|928|923|928.75|925.5|926.5|922.5|0
1735520400000|2024-12-30 01:00:00|927.75|922.75|929|924|930|926.25|926|922.25|0
1735524000000|2024-12-30 02:00:00|928.75|923.75|923|921|928.75|924|922.5|918.75|0
1735527600000|2024-12-30 03:00:00|923.25|921.25|926|924|926.25|924|922.5|919.25|0
1735531200000|2024-12-30 04:00:00|927.75|922.75|924.5|922.5|927.75|924|924.5|921.25|0
1735534800000|2024-12-30 05:00:00|924|922|924.5|922.5|926.75|923.5|922.5|919.25|0
1735538400000|2024-12-30 06:00:00|926.25|921.25|924.75|922.75|926.75|923.5|924|920.25|3
1735542000000|2024-12-30 07:00:00|924.5|922.5|927.5|925.5|928.75|925.75|923.75|920.75|1
1735545600000|2024-12-30 08:00:00|928.75|923.75|920|918|929.25|926|919|916.25|0
1735549200000|2024-12-30 09:00:00|919.5|917.5|919.75|917.75|922.75|919|917.25|913.75|0
1735552800000|2024-12-30 10:00:00|920|918|922.25|920.25|926.25|923|919|915.25|0
1735556400000|2024-12-30 11:00:00|922.5|920.5|928.25|923.25|931.25|928.75|922.5|919.25|4
1735560000000|2024-12-30 12:00:00|926.5|924.5|924.5|922.5|927.75|924.5|922.5|919.25|0
1735563600000|2024-12-30 13:00:00|924.25|922.25|915|913|926.25|922.75|915|913|4
1735567200000|2024-12-30 14:00:00|914.75|912.75|919|917|921.25|919.25|913.25|911.25|1
1735570800000|2024-12-30 15:00:00|918.75|916.75|908.5|906.5|919.25|917.25|905.75|903.25|12
1735574400000|2024-12-30 16:00:00|908.75|906.75|907.75|905.75|911.75|908.5|906.25|904.25|2
1735578000000|2024-12-30 17:00:00|908|906|911.75|909.75|911.75|909.75|908|905.75|7
1735581600000|2024-12-30 18:00:00|912|910|913|911|914.25|911.25|910.5|906.75|3
1735585200000|2024-12-30 19:00:00|914.25|909.25|911.5|909.5|914.25|911.25|911|907.75|0
1735588800000|2024-12-30 20:00:00|912.75|907.75|909.25|907.25|913.75|910.75|909|907|8
1735592400000|2024-12-30 21:00:00|909|907|910|908|910.5|908.5|909|907|6
1735599600000|2024-12-30 23:00:00|909.25|904.5|908.5|906.5|910.25|907.25|907.75|904.25|0
1735603200000|2024-12-31 00:00:00|908.75|906.75|908.25|906.25|910.25|907.25|907.25|903.75|0
1735606800000|2024-12-31 01:00:00|908.5|906.5|910.75|908.75|911.5|909.5|907.75|905.75|0
1735610400000|2024-12-31 02:00:00|910.5|908.5|909.25|907.25|911.25|909.25|909|907|0
1735614000000|2024-12-31 03:00:00|909|907|906.75|904.75|909|907|906.75|904.75|0
1735617600000|2024-12-31 04:00:00|907|905|909.25|904.25|909.75|906|906|902.5|1
1735621200000|2024-12-31 05:00:00|907.5|905.5|906.75|904.75|910.75|907.5|906|903.75|1
1735624800000|2024-12-31 06:00:00|906.5|904.5|911.5|909.5|912.25|910|905.75|903.75|2
1735628400000|2024-12-31 07:00:00|911.75|909.75|916.25|911.25|916.75|913.25|911|908.25|6
1735632000000|2024-12-31 08:00:00|914.5|912.5|917.25|912.25|917.75|914.75|912.75|909.25|2
1735635600000|2024-12-31 09:00:00|915.5|913.5|912|910|917.25|914|912|909.25|0
1735639200000|2024-12-31 10:00:00|913.25|908.25|913|911|915.75|912.75|911.5|908.25|0
1735642800000|2024-12-31 11:00:00|913.25|911.25|909.5|907.5|917.25|914|909.25|905.75|0
1735646400000|2024-12-31 12:00:00|909.75|907.75|911.25|906.25|913.25|910.25|906.75|903.75|0
1735650000000|2024-12-31 13:00:00|909.5|907.5|924.25|919.25|926.25|923|907|903.25|6
1735653600000|2024-12-31 14:00:00|922.5|920.5|920|918|923.75|920.5|913|909.75|4
1735657200000|2024-12-31 15:00:00|921.75|916.75|920.5|918.5|926.75|923.5|916.5|913.25|0
1735660800000|2024-12-31 16:00:00|920.75|918.75|921.5|919.5|925.25|922.5|920.75|917.75|5
1735664400000|2024-12-31 17:00:00|921.75|919.75|919.25|917.25|923.75|921.5|918.5|916.5|7
1735668000000|2024-12-31 18:00:00|919.5|917.5|920.75|918.75|921.5|919.5|919.25|917.25|2
1735671600000|2024-12-31 19:00:00|920.5|918.5|919|917|922.25|920.25|918.5|916.5|1
1735675200000|2024-12-31 20:00:00|919.25|917.25|919.25|917.25|920.25|918.25|918.5|916.5|4
1735678800000|2024-12-31 21:00:00|919.5|917.5|920.25|915.25|921.75|918|917|915|6
1735772400000|2025-01-01 23:00:00|918.25|913.25|921.75|916.75|925.25|921.5|916|912.75|0
1735776000000|2025-01-02 00:00:00|921.5|916.5|924.25|919.25|924.75|921|919.5|916.25|0
1735779600000|2025-01-02 01:00:00|922.5|920.5|924|922|929.75|926.75|922.25|919.25|1
1735783200000|2025-01-02 02:00:00|925.25|920.25|925.75|920.75|926.75|923.5|922.75|919.75|0
1735786800000|2025-01-02 03:00:00|924.5|922.5|928.25|923.25|929.75|926|922.5|919.25|0
1735790400000|2025-01-02 04:00:00|927|925|927.5|925.5|928.75|925.5|926|922.75|0
1735794000000|2025-01-02 05:00:00|927.75|925.75|928|926|929.75|926.75|927|923.25|0
1735797600000|2025-01-02 06:00:00|929.25|924.25|930|928|930|928|926.25|923.25|1
1735801200000|2025-01-02 07:00:00|931.25|926.25|924.5|922.5|931.25|927.5|921.5|918.75|3
1735804800000|2025-01-02 08:00:00|924.25|922.25|920|918|927.25|924.5|919|916.25|0
1735808400000|2025-01-02 09:00:00|920.5|918.5|915.25|913.25|921.75|918.5|914|912|3
1735812000000|2025-01-02 10:00:00|915.5|913.5|916|914|922.25|920.25|914.25|912.25|4
1735815600000|2025-01-02 11:00:00|916.25|914.25|920.75|918.75|920.75|918.75|915.75|913.75|0
1735819200000|2025-01-02 12:00:00|921|919|922.5|920.5|927.25|924|917.75|915.75|0
1735822800000|2025-01-02 13:00:00|922.75|920.75|926.5|924.5|928.75|925.5|922.25|919.25|5
1735826400000|2025-01-02 14:00:00|926.75|924.75|933.25|931.25|935.75|933.75|925.5|922.25|7
1735830000000|2025-01-02 15:00:00|933|931|932|930|935.25|932.25|925.75|923.25|5
1735833600000|2025-01-02 16:00:00|931.75|929.75|924.5|922.5|933.75|930.5|923.5|920.25|5
1735837200000|2025-01-02 17:00:00|924.75|922.75|923.25|921.25|925.75|922.75|915.5|912.25|9
1735840800000|2025-01-02 18:00:00|923|921|919.75|917.75|923.25|921.25|918.5|916.5|2
1735844400000|2025-01-02 19:00:00|920|918|922|920|923.25|920|918.75|916.5|2
1735848000000|2025-01-02 20:00:00|923.25|918.25|925.25|920.25|925.75|922.5|921.5|918.25|0
1735851600000|2025-01-02 21:00:00|923.5|921.5|921|919|925.75|922.5|921|917.75|0
1735858800000|2025-01-02 23:00:00|922.75|917.75|919.5|917.5|923.25|920.25|918|914.25|0
1735862400000|2025-01-03 00:00:00|920.5|918.5|923.25|921.25|923.25|921.25|920|916.75|0
1735866000000|2025-01-03 01:00:00|923.5|921.5|924.75|919.75|926.75|923.5|921.5|918.25|0
1735869600000|2025-01-03 02:00:00|923|921|925.75|920.75|926.25|923|921.5|918.25|0
1735873200000|2025-01-03 03:00:00|924.5|922.5|924.75|919.75|926.25|922.75|923|919.75|0
1735876800000|2025-01-03 04:00:00|923|921|924.75|919.75|924.75|921.5|922|918.75|0
1735880400000|2025-01-03 05:00:00|923|921|921|919|924.75|921|920.75|917.25|0
1735884000000|2025-01-03 06:00:00|921.25|919.25|921.5|919.5|923.25|920|920|917.25|0
1735887600000|2025-01-03 07:00:00|922.75|917.75|922.25|917.25|922.75|919.5|917.5|915.25|1
1735891200000|2025-01-03 08:00:00|920.5|918.5|927|925|927|925|920.5|917.25|0
1735894800000|2025-01-03 09:00:00|927.25|925.25|931.5|929.5|934.25|931.25|927|924.75|1
1735898400000|2025-01-03 10:00:00|931.75|929.75|931.5|929.5|934.25|930.5|929|925.75|0
1735902000000|2025-01-03 11:00:00|932|930|932.25|930.25|933.75|931|930.5|927.25|1
1735905600000|2025-01-03 12:00:00|932|930|930.75|928.75|932|930|929.25|927.25|0
1735909200000|2025-01-03 13:00:00|930.5|928.5|933|931|937.25|935.25|927|925|6
1735912800000|2025-01-03 14:00:00|933.25|931.25|932.25|930.25|937.25|935.25|929.25|927.25|3
1735916400000|2025-01-03 15:00:00|931.75|929.75|932.5|930.5|934.25|931.75|929.25|926.25|3
1735920000000|2025-01-03 16:00:00|932.75|930.75|933.5|931.5|936.25|933.25|932|928.75|1
1735923600000|2025-01-03 17:00:00|933.75|931.75|931.5|929.5|934.75|932.75|929.75|926.75|4
1735927200000|2025-01-03 18:00:00|931.75|929.75|934.75|932.75|935|933|931|929|9
1735930800000|2025-01-03 19:00:00|934.5|932.5|933.25|931.25|935.5|933.5|933|931|1
1735934400000|2025-01-03 20:00:00|933|931|931.75|929.75|933.25|931.25|931.25|929.25|0
1735938000000|2025-01-03 21:00:00|931.5|929.5|932.25|930.25|932.75|930.75|931.25|929.25|2
1736118000000|2025-01-05 23:00:00|932|927|929.75|927.75|933.25|929.5|929|926.25|0
1736121600000|2025-01-06 00:00:00|930|928|931|926|931.25|928.75|926.75|923.75|0
1736125200000|2025-01-06 01:00:00|930.75|925.75|928.25|923.25|931.75|928.5|928.25|923.25|0
1736128800000|2025-01-06 02:00:00|926.5|924.5|930.5|928.5|931.25|929|926.5|923.25|1
1736132400000|2025-01-06 03:00:00|930.75|928.75|925.5|923.5|930.75|928.75|924.75|922.75|0
1736136000000|2025-01-06 04:00:00|925.25|923.25|924.5|922.5|926.75|924.75|924.25|922.25|0
1736139600000|2025-01-06 05:00:00|924.25|922.25|921|919|925.5|923.5|919.5|917.5|0
1736143200000|2025-01-06 06:00:00|921.25|919.25|920.5|918.5|923.25|920.5|919.75|917.75|0
1736146800000|2025-01-06 07:00:00|920.75|918.75|921|919|922|920|920.25|918.25|0
1736150400000|2025-01-06 08:00:00|920.75|918.75|925|923|927.75|924.75|920|916.75|3
1736154000000|2025-01-06 09:00:00|925.5|923.5|931.75|926.75|932.75|929.75|924.75|921.75|1
1736157600000|2025-01-06 10:00:00|930|928|926.75|924.75|932.25|929|926.75|924.25|0
1736161200000|2025-01-06 11:00:00|927.25|925.25|949.75|947.75|949.75|947.75|926.75|923.75|8
1736164800000|2025-01-06 12:00:00|950.25|948.25|952|950|954.75|951.5|946|944|5
1736168400000|2025-01-06 13:00:00|951.75|949.75|934.25|932.25|954.75|951.5|932.5|929.75|8
1736172000000|2025-01-06 14:00:00|933.5|931.5|938.25|933.25|939.25|937|929|926.25|6
1736175600000|2025-01-06 15:00:00|937|935|934.75|932.75|938.25|936.25|930|928|6
1736179200000|2025-01-06 16:00:00|935|933|929.25|927.25|937|935|928.75|926.75|5
1736182800000|2025-01-06 17:00:00|929|927|925.5|923.5|931|929|924|922|13
1736186400000|2025-01-06 18:00:00|925.25|923.25|925|923|927.5|925.5|923.25|921.25|5
1736190000000|2025-01-06 19:00:00|925.25|923.25|926.75|921.75|927.5|923.5|923.25|921.25|7
1736193600000|2025-01-06 20:00:00|925|923|925.25|923.25|926.75|923.5|923.5|921.25|1
1736197200000|2025-01-06 21:00:00|925.5|923.5|927|925|928|926|925.25|923.25|0
1736204400000|2025-01-06 23:00:00|928.75|923.75|926.25|924.25|929.25|925.75|925.75|923.75|2
1736208000000|2025-01-07 00:00:00|926.5|924.5|927|925|927.75|925|925|921.75|0
1736211600000|2025-01-07 01:00:00|926.75|924.75|927.25|925.25|928|926|925.75|923.75|1
1736215200000|2025-01-07 02:00:00|927|925|925|923|928.75|926.75|924.75|922.25|2
1736218800000|2025-01-07 03:00:00|925.25|923.25|929.25|927.25|929.5|927.5|923.5|921.5|1
1736222400000|2025-01-07 04:00:00|929.5|927.5|926.75|924.75|929.75|927.75|926.75|923.75|0
1736226000000|2025-01-07 05:00:00|926.5|924.5|929|927|930|928|926.5|924.5|0
1736229600000|2025-01-07 06:00:00|928.75|926.75|927.75|925.75|930.25|928.25|926.75|924.75|0
1736233200000|2025-01-07 07:00:00|927.5|925.5|930.75|928.75|931.5|929.5|927.5|925.5|4
1736236800000|2025-01-07 08:00:00|931|929|937|935|938|936|930.25|928.25|4
1736240400000|2025-01-07 09:00:00|937.25|935.25|935.75|933.75|940.5|938.5|935.5|932.25|58
1736244000000|2025-01-07 10:00:00|935.5|933.5|938|936|941|939|934.25|932.25|1
1736247600000|2025-01-07 11:00:00|938.5|936.5|937.5|935.5|942.25|939|935|931.75|0
1736251200000|2025-01-07 12:00:00|937.75|935.75|939.5|937.5|943.25|940|937.25|934.25|9
1736254800000|2025-01-07 13:00:00|939.25|937.25|940.5|938.5|946.25|943.75|934.5|931.75|33
1736258400000|2025-01-07 14:00:00|940.75|938.75|936|934|942.25|939.25|935.75|932.75|7
1736262000000|2025-01-07 15:00:00|937|932|935.75|933.75|941.75|939|928|924.75|43
1736265600000|2025-01-07 16:00:00|936|934|940.75|938.75|945.25|943.25|934.25|931.75|5
1736269200000|2025-01-07 17:00:00|941|939|938|936|942.5|940.5|938|936|123
1736272800000|2025-01-07 18:00:00|937.75|935.75|938.75|933.75|940.25|936.5|935.75|932.75|1
1736276400000|2025-01-07 19:00:00|937|935|939.5|937.5|941.75|937.5|936.75|933.75|5
1736280000000|2025-01-07 20:00:00|939.75|937.75|938.5|936.5|940.25|937.75|938.25|935.25|0
1736283600000|2025-01-07 21:00:00|938.75|936.75|938.5|936.5|940.25|938.25|938.25|936.25|0
1736290800000|2025-01-07 23:00:00|940.25|935.25|939.25|934.25|941|937|937|933.75|0
1736294400000|2025-01-08 00:00:00|938|936|935.75|933.75|940.25|936|935.5|932.25|0
1736298000000|2025-01-08 01:00:00|936|934|937.5|932.5|938.5|935.25|935.25|932.25|0
1736301600000|2025-01-08 02:00:00|937.25|932.25|938|936|939.75|936.5|935.25|932.25|0
1736305200000|2025-01-08 03:00:00|937.5|935.5|934.5|932.5|938.75|935.5|934|930.75|0
1736308800000|2025-01-08 04:00:00|935.75|930.75|934|932|936.25|933.25|933|929.75|0
1736312400000|2025-01-08 05:00:00|935.25|930.25|938|936|939.75|936.5|933.5|930.25|0
1736316000000|2025-01-08 06:00:00|939.25|934.25|940.25|938.25|943.25|939.75|938|934.25|2
1736319600000|2025-01-08 07:00:00|939.75|937.75|936.75|934.75|942.25|939|936.25|932.75|0
1736323200000|2025-01-08 08:00:00|936.5|934.5|934|932|938.5|936.5|933.25|930.25|5
1736326800000|2025-01-08 09:00:00|934.25|932.25|943.25|941.25|945.25|942.5|933.75|930.75|5
1736330400000|2025-01-08 10:00:00|943|941|946.5|944.5|949.75|947|943|940.5|0
1736334000000|2025-01-08 11:00:00|946.75|944.75|944|942|949.25|945.5|936|933.75|1
1736337600000|2025-01-08 12:00:00|945.25|940.25|940.25|935.25|945.75|942.75|938|934.75|0
1736341200000|2025-01-08 13:00:00|939|937|935.5|933.5|945.75|942.25|932|929.25|13
1736344800000|2025-01-08 14:00:00|935.75|933.75|932.25|927.25|939.25|937.25|928.75|926.75|21
1736348400000|2025-01-08 15:00:00|930.5|928.5|938.5|936.5|939.75|937|926.75|924.75|31
1736352000000|2025-01-08 16:00:00|938.25|936.25|942|940|943.25|940.25|934.5|932.25|21
1736355600000|2025-01-08 17:00:00|942.25|940.25|940.25|938.25|943.75|940.75|937|934.25|38
1736359200000|2025-01-08 18:00:00|940.5|938.5|937|935|943.25|940.5|937|933.75|22
1736362800000|2025-01-08 19:00:00|938.25|933.25|942.5|940.5|943.25|940.75|936.75|933.25|4
1736366400000|2025-01-08 20:00:00|942.75|940.75|943.5|941.5|946.25|943|940.5|936.75|29
1736370000000|2025-01-08 21:00:00|943|941|940.75|938.75|946.25|943.25|940.75|938.25|1
1736377200000|2025-01-08 23:00:00|941.75|936.75|942.75|937.75|944.75|941.5|941|936.75|0
1736380800000|2025-01-09 00:00:00|941|939|939.75|937.75|942.75|939|939.5|936.25|3
1736384400000|2025-01-09 01:00:00|940|938|943.25|938.25|944.75|941|939.75|936.25|1
1736388000000|2025-01-09 02:00:00|943.5|938.5|943.5|941.5|945.75|942.75|942|938.25|0
1736391600000|2025-01-09 03:00:00|944.75|939.75|941|939|945.75|942.5|941|937.75|5
1736395200000|2025-01-09 04:00:00|941.5|939.5|938.5|936.5|942.75|939.5|938.5|935.75|2
1736398800000|2025-01-09 05:00:00|938.75|936.75|940.25|935.25|942.25|938.5|938.25|935.25|0
1736402400000|2025-01-09 06:00:00|938.5|936.5|941.25|936.25|941.25|938|936.5|933.25|0
1736406000000|2025-01-09 07:00:00|940|938|934.5|932.5|941.25|938|934.5|931.25|2
1736409600000|2025-01-09 08:00:00|934|932|940|938|941.75|939.25|932.75|929.75|0
1736413200000|2025-01-09 09:00:00|940.25|938.25|937.5|935.5|942.75|940.25|937.5|934|9
1736416800000|2025-01-09 10:00:00|937.25|935.25|940.5|938.5|942.75|940.75|937.25|935.25|11
1736420400000|2025-01-09 11:00:00|940.75|938.75|943|941|946|944|938|936|2
1736424000000|2025-01-09 12:00:00|943.25|941.25|943.75|941.75|944.25|942.25|941|939|8
1736427600000|2025-01-09 13:00:00|943.5|941.5|938.75|936.75|944.25|942.25|938|934.75|19
1736431200000|2025-01-09 14:00:00|939|937|935.75|933.75|939|937|933.5|931.5|12
1736434800000|2025-01-09 15:00:00|936|934|941.5|939.5|943.25|940.25|934.5|932.5|10
1736438400000|2025-01-09 16:00:00|941.75|939.75|940|938|943.75|941.75|938|934.75|0
1736442000000|2025-01-09 17:00:00|941.75|936.75|941.75|939.75|943.5|941.5|938.25|936.25|13
1736445600000|2025-01-09 18:00:00|942|940|946.5|944.5|948.25|945.75|941.5|939.25|6
1736449200000|2025-01-09 19:00:00|946.75|944.75|947.75|945.75|948.5|946.5|946|943.25|1
1736452800000|2025-01-09 20:00:00|947.5|945.5|947.25|945.25|949.75|947|946.5|943.25|2
1736456400000|2025-01-09 21:00:00|947|945|945.75|943.75|947.5|945.5|944.75|942.75|0
1736463600000|2025-01-09 23:00:00|947.25|942.25|953.5|951.5|956|954|945|942.25|0
1736467200000|2025-01-10 00:00:00|954.25|952.25|955|953|957.25|954.25|953.25|951.25|0
1736470800000|2025-01-10 01:00:00|954.75|952.75|956|954|958.75|956|954.75|952.25|3
1736474400000|2025-01-10 02:00:00|955.75|953.75|957|955|958.75|955.75|954.5|951.25|13
1736478000000|2025-01-10 03:00:00|958.75|953.75|958|956|960.75|957.25|956.75|953.75|0
1736481600000|2025-01-10 04:00:00|959.75|954.75|957.75|955.75|960.25|956.75|957.25|954.25|2
1736485200000|2025-01-10 05:00:00|957.5|955.5|957.25|955.25|958.75|956.75|957|955|0
1736488800000|2025-01-10 06:00:00|957|955|956.75|954.75|958.75|956.25|956|953.75|2
1736492400000|2025-01-10 07:00:00|956.5|954.5|953.25|951.25|958.25|955.25|951|949|2
1736496000000|2025-01-10 08:00:00|953|951|958.75|956.75|962.25|960.25|953|951|5
1736499600000|2025-01-10 09:00:00|958.5|956.5|964.25|962.25|966.5|964.5|956.75|954.75|10
1736503200000|2025-01-10 10:00:00|964.5|962.5|969.25|967.25|971.25|969.25|964.25|962.25|5
1736506800000|2025-01-10 11:00:00|969|967|967.25|965.25|971.5|969.5|964|962|0
1736510400000|2025-01-10 12:00:00|967.5|965.5|971.25|969.25|972.5|970.5|967.25|965.25|6
1736514000000|2025-01-10 13:00:00|971|969|975.75|973.75|976.25|974|959.5|955.75|13
1736517600000|2025-01-10 14:00:00|975.5|973.5|981.25|976.25|986.25|982.75|972.75|969.75|23
1736521200000|2025-01-10 15:00:00|979|977|976.25|974.25|981.25|979|975.25|972.25|13
1736524800000|2025-01-10 16:00:00|976.5|974.5|976.75|974.75|977.25|975.25|971|967.75|10
1736528400000|2025-01-10 17:00:00|976.5|974.5|979|977|979.75|977.75|974.5|972.5|24
1736532000000|2025-01-10 18:00:00|978.5|976.5|976.5|974.5|980|978|973.75|970.75|6
1736535600000|2025-01-10 19:00:00|976.25|974.25|979.75|974.75|979.75|976.5|975|971.75|0
1736539200000|2025-01-10 20:00:00|979.5|974.5|976|974|979.75|976|975.5|971.75|0
1736542800000|2025-01-10 21:00:00|977.25|972.25|978|976|978.75|976|975.5|972.25|1
1736722800000|2025-01-12 23:00:00|978.75|973.75|981.75|976.75|981.75|978.5|974.25|971.75|0
1736726400000|2025-01-13 00:00:00|980.5|978.5|981.75|976.75|985.5|982.5|976|972.75|1
1736730000000|2025-01-13 01:00:00|979.75|977.75|979.5|974.5|981.75|978|976.5|972.25|0
1736733600000|2025-01-13 02:00:00|979.25|974.25|982.5|977.5|982.5|978|978|974|0
1736737200000|2025-01-13 03:00:00|982.75|977.75|979.25|974.25|982.75|979|975|971.25|0
1736740800000|2025-01-13 04:00:00|978|976|976.5|974.5|980.75|977.75|975.5|971.75|0
1736744400000|2025-01-13 05:00:00|976.75|974.75|976.75|974.75|978.25|975.25|974.5|970.75|1
1736748000000|2025-01-13 06:00:00|977|975|978|976|978.75|976.25|976.5|972.75|0
1736751600000|2025-01-13 07:00:00|977.75|975.75|976|974|980.25|977.25|974.75|972.75|0
1736755200000|2025-01-13 08:00:00|975.75|973.75|979|977|983.25|980|975.25|973.25|4
1736758800000|2025-01-13 09:00:00|979.75|977.75|961.75|959.75|981.25|979.25|960.5|958.5|10
1736762400000|2025-01-13 10:00:00|961.5|959.5|967.5|965.5|969.75|967.25|960.75|957.75|7
1736766000000|2025-01-13 11:00:00|967.25|965.25|958.5|956.5|968.25|966|958.25|956.25|7
1736769600000|2025-01-13 12:00:00|958.75|956.75|956|954|960.75|958.5|950|948|3
1736773200000|2025-01-13 13:00:00|956.25|954.25|949.25|947.25|958.25|956|945.5|942.75|31
1736776800000|2025-01-13 14:00:00|949|947|954.75|952.75|955.25|953.25|945|943|21
1736780400000|2025-01-13 15:00:00|954.5|952.5|944.25|942.25|958.25|956.25|942.25|939.75|8
1736784000000|2025-01-13 16:00:00|944|942|948|946|951.25|949.25|943|941|1
1736787600000|2025-01-13 17:00:00|947.75|945.75|951.75|949.75|952.25|950.25|947|945|21
1736791200000|2025-01-13 18:00:00|951|949|958.25|956.25|958.75|956.75|950.5|948.5|2
1736794800000|2025-01-13 19:00:00|958.5|956.5|956.5|954.5|958.5|956.5|955.5|953.5|1
1736798400000|2025-01-13 20:00:00|956.75|954.75|959.75|957.75|960.25|958|956.5|954.5|3
1736802000000|2025-01-13 21:00:00|959.5|957.5|958.75|956.75|961.5|959.5|958|956|0
1736809200000|2025-01-13 23:00:00|961.75|956.75|960.25|958.25|964.25|961.75|959.5|956.75|0
1736812800000|2025-01-14 00:00:00|960|958|960.75|955.75|961.25|958.25|955.5|952.25|0
1736816400000|2025-01-14 01:00:00|959.5|957.5|962.5|960.5|964.75|961.5|959|955.25|0
1736820000000|2025-01-14 02:00:00|964.25|959.25|962|960|964.25|960.5|959.5|956.25|0
1736823600000|2025-01-14 03:00:00|963.25|958.25|964|962|966.25|963|961.5|958.25|0
1736827200000|2025-01-14 04:00:00|963.75|961.75|963.5|961.5|965.25|962|962.5|959.25|0
1736830800000|2025-01-14 05:00:00|965.25|960.25|962.75|957.75|965.25|962.25|960.75|957.75|0
1736834400000|2025-01-14 06:00:00|961.5|959.5|961.5|959.5|964.25|961|959.5|956.25|0
1736838000000|2025-01-14 07:00:00|963.25|958.25|960.5|958.5|963.25|959.5|958.5|956.5|0
1736841600000|2025-01-14 08:00:00|960.25|958.25|966.25|964.25|966.5|964.5|958.25|956.25|8
1736845200000|2025-01-14 09:00:00|966.5|964.5|963.5|961.5|969|967|963.25|961.25|3
1736848800000|2025-01-14 10:00:00|963.25|961.25|964.5|962.5|964.75|962.75|961.75|959.25|1
1736852400000|2025-01-14 11:00:00|964|962|963.75|961.75|964.25|962.25|961.75|959.25|0
1736856000000|2025-01-14 12:00:00|963.5|961.5|961|959|965.25|962.25|961|958.25|14
1736859600000|2025-01-14 13:00:00|960.75|958.75|961|959|970.75|968|960.75|957.25|11
1736863200000|2025-01-14 14:00:00|962.25|957.25|952.5|950.5|962.25|959.25|949.5|945.75|4
1736866800000|2025-01-14 15:00:00|952.75|950.75|960.5|958.5|963.5|961.5|951.25|948.75|58
1736870400000|2025-01-14 16:00:00|960|958|955.25|953.25|961.5|959.5|951.5|949.5|30
1736874000000|2025-01-14 17:00:00|955|953|956.25|954.25|958.75|955.75|950.25|948.25|45
1736877600000|2025-01-14 18:00:00|956.5|954.5|958.25|956.25|959.25|956.5|955.25|952.25|13
1736881200000|2025-01-14 19:00:00|958|956|957|955|959|957|956.25|952.75|31
1736884800000|2025-01-14 20:00:00|958.25|953.25|956.25|954.25|959.25|956|956.25|953.25|2
1736888400000|2025-01-14 21:00:00|956.5|954.5|956.5|954.5|959.25|956|956.5|953.25|0
1736895600000|2025-01-14 23:00:00|959.5|954.5|958.75|953.75|960|955|957.75|952.75|0
1736899200000|2025-01-15 00:00:00|958.5|953.5|958|953|959.75|956.5|957.75|952.75|0
1736902800000|2025-01-15 01:00:00|957.75|952.75|956|954|958.75|955.5|956|952.25|10
1736906400000|2025-01-15 02:00:00|956.25|954.25|954.5|952.5|958.75|955.5|953.75|951.25|2
1736910000000|2025-01-15 03:00:00|956.25|951.25|955.25|953.25|957.75|954.5|954|950.75|0
1736913600000|2025-01-15 04:00:00|955.5|953.5|957.25|952.25|957.75|954.5|955|952.25|0
1736917200000|2025-01-15 05:00:00|955.5|953.5|957.75|952.75|957.75|954.25|955|951.25|0
1736920800000|2025-01-15 06:00:00|956.5|954.5|958.75|953.75|960.75|957.5|956|952.75|2
1736924400000|2025-01-15 07:00:00|957|955|961.5|959.5|963.25|961|957|953.25|4
1736928000000|2025-01-15 08:00:00|963.25|958.25|963.75|961.75|966.25|963|960.75|957.75|2
1736931600000|2025-01-15 09:00:00|964|962|969.25|967.25|970.25|968.25|962.5|959.25|8
1736935200000|2025-01-15 10:00:00|969|967|969.5|967.5|970.75|968.75|965|963|37
1736938800000|2025-01-15 11:00:00|969.25|967.25|974|972|976.75|974.25|968.75|965.25|5
1736942400000|2025-01-15 12:00:00|973.5|971.5|973.75|971.75|976.5|974.5|972.5|970.5|9
1736946000000|2025-01-15 13:00:00|974|972|981.75|979.75|982.25|980.25|967.5|964|19
1736949600000|2025-01-15 14:00:00|982|980|981|979|992.25|990.25|977.75|975.75|16
1736953200000|2025-01-15 15:00:00|981.5|979.5|973|971|984.75|982.75|971.5|967.25|5
1736956800000|2025-01-15 16:00:00|973.25|971.25|977.5|975.5|979|977|970.75|968.75|6
1736960400000|2025-01-15 17:00:00|977.75|975.75|982|980|982|980|976.75|974.75|32
1736964000000|2025-01-15 18:00:00|982.25|980.25|983.5|981.5|983.75|981.75|979.75|976.75|30
1736967600000|2025-01-15 19:00:00|983.25|981.25|982.25|980.25|985.25|983.25|982.25|979.25|2
1736971200000|2025-01-15 20:00:00|982.75|980.75|983|981|984.75|981.75|982.25|979.75|0
1736974800000|2025-01-15 21:00:00|982.75|980.75|981|979|983.25|981.25|980.75|977.75|0
1736982000000|2025-01-15 23:00:00|986.25|981.25|982.5|980.5|986.25|981.25|981.25|978.25|0
1736985600000|2025-01-16 00:00:00|984.25|979.25|981.5|979.5|984.75|981.5|981|977.75|0
1736989200000|2025-01-16 01:00:00|983.25|978.25|984.75|979.75|986.75|983.5|980.75|977.75|0
1736992800000|2025-01-16 02:00:00|983|981|982.25|977.25|985.25|982|980.25|977.25|6
1736996400000|2025-01-16 03:00:00|980.5|978.5|979.5|977.5|982.25|979.25|978.5|975.25|0
1737000000000|2025-01-16 04:00:00|979.75|977.75|978|976|981.75|978.5|977.75|974.75|0
1737003600000|2025-01-16 05:00:00|977.75|975.75|976.5|974.5|979.75|976|975.5|972.75|7
1737007200000|2025-01-16 06:00:00|976.75|974.75|979.25|977.25|980|978|976|974|1
1737010800000|2025-01-16 07:00:00|979|977|982.75|980.75|983.25|981.25|978.5|976.5|2
1737014400000|2025-01-16 08:00:00|982.5|980.5|977.5|975.5|983.75|981.75|975.25|973.25|0
1737018000000|2025-01-16 09:00:00|977.25|975.25|978|976|981.75|979.75|976.5|973.25|1
1737021600000|2025-01-16 10:00:00|979.75|974.75|978.25|976.25|979.75|977.25|977|974.25|0
1737025200000|2025-01-16 11:00:00|978|976|976.75|974.75|979.75|977|975.5|973.5|2
1737028800000|2025-01-16 12:00:00|976.25|974.25|974.5|972.5|979.25|977.25|974.5|972.25|13
1737032400000|2025-01-16 13:00:00|974.75|972.75|976.5|974.5|981.25|978|972.5|969.75|0
1737036000000|2025-01-16 14:00:00|976.25|974.25|968.25|966.25|977.75|974.5|967.75|964.75|2
1737039600000|2025-01-16 15:00:00|968.5|966.5|969.75|967.75|972.75|969.75|965.25|961.75|1
1737043200000|2025-01-16 16:00:00|970|968|966|964|972.75|970.75|961.5|959.25|6
1737046800000|2025-01-16 17:00:00|965.5|963.5|965|963|971.75|968|964|961.25|7
1737050400000|2025-01-16 18:00:00|965.5|963.5|961.25|959.25|965.75|963.5|960.25|958.25|28
1737054000000|2025-01-16 19:00:00|961|959|961.25|959.25|962.25|960.25|960.5|958.5|0
1737057600000|2025-01-16 20:00:00|961|959|960|958|963.25|961|960|957.25|5
1737061200000|2025-01-16 21:00:00|960.25|958.25|959.5|957.5|960.25|958.25|958.5|956.5|17
1737068400000|2025-01-16 23:00:00|960|955|957.75|955.75|961|958|956.25|954.25|0
1737072000000|2025-01-17 00:00:00|958|956|959|957|959.25|957.25|957.25|955.25|0
1737075600000|2025-01-17 01:00:00|958.75|956.75|958.75|953.75|960.25|957|956.75|953.75|0
1737079200000|2025-01-17 02:00:00|957.5|955.5|956.75|954.75|960.25|957.5|956.5|954.25|0
1737082800000|2025-01-17 03:00:00|957|955|958.25|956.25|959.25|957.25|956.75|954.75|0
1737086400000|2025-01-17 04:00:00|958.5|956.5|956.5|954.5|958.5|956.5|956|954|0
1737090000000|2025-01-17 05:00:00|956.25|954.25|954.75|952.75|958.75|955|954.25|951.75|0
1737093600000|2025-01-17 06:00:00|954.25|952.25|956|954|958.75|955.25|954.25|952.25|1
1737097200000|2025-01-17 07:00:00|956.25|954.25|954.75|952.75|957.75|954.75|953.75|951.75|1
1737100800000|2025-01-17 08:00:00|955|953|961|959|963.25|960.75|954.75|951.75|1
1737104400000|2025-01-17 09:00:00|960.5|958.5|955|953|961.75|958.5|954|950.75|6
1737108000000|2025-01-17 10:00:00|955.25|953.25|960|958|963.25|960.25|954|951.75|1
1737111600000|2025-01-17 11:00:00|961.25|956.25|962.5|960.5|962.75|960.75|960|956.25|2
1737115200000|2025-01-17 12:00:00|962.75|960.75|962|960|969.25|966|958.75|955.75|3
1737118800000|2025-01-17 13:00:00|962.25|960.25|965.75|963.75|971.25|969.25|954.25|950.75|3
1737122400000|2025-01-17 14:00:00|965.5|963.5|967.5|965.5|972.25|969|961.5|958.25|13
1737126000000|2025-01-17 15:00:00|967.25|965.25|977.75|975.75|979.75|976.75|967|963.75|3
1737129600000|2025-01-17 16:00:00|977.5|975.5|976|974|979.25|977|973.75|970.75|2
1737133200000|2025-01-17 17:00:00|975.75|973.75|976.25|974.25|977.25|974.75|971.25|968.25|16
1737136800000|2025-01-17 18:00:00|976.5|974.5|973.75|971.75|976.5|974.5|973.75|971.75|2
1737140400000|2025-01-17 19:00:00|973.5|971.5|977|975|977.25|975.25|973.5|971.5|0
1737144000000|2025-01-17 20:00:00|976.75|974.75|975.75|973.75|976.75|974.75|975.25|971.75|3
1737147600000|2025-01-17 21:00:00|975.5|973.5|977.5|972.5|977.5|974|973.75|971.75|1
1737327600000|2025-01-19 23:00:00|977.25|972.25|972.75|967.75|977.75|974|967.25|964.75|0
1737331200000|2025-01-20 00:00:00|971.5|969.5|974.75|972.75|974.75|972.75|971|967.5|1
1737334800000|2025-01-20 01:00:00|975.25|973.25|973.5|971.5|975.75|973.75|971.25|969.25|0
1737338400000|2025-01-20 02:00:00|973.75|971.75|974|972|975.25|972|971|968.75|0
1737342000000|2025-01-20 03:00:00|973.75|971.75|975.75|973.75|978.75|975.5|973.25|971.25|0
1737345600000|2025-01-20 04:00:00|975.5|973.5|974|972|976|974|972.75|970.75|4
1737349200000|2025-01-20 05:00:00|973.75|971.75|974|972|975.25|973|973|970.25|0
1737352800000|2025-01-20 06:00:00|975.75|970.75|974.5|972.5|976.25|973.25|972.25|970.25|0
1737356400000|2025-01-20 07:00:00|976.25|971.25|974.5|972.5|977.25|974|973|969.75|0
1737360000000|2025-01-20 08:00:00|974.25|972.25|971.5|969.5|976.75|974.75|971.5|969.5|23
1737363600000|2025-01-20 09:00:00|971.25|969.25|971.75|966.75|972.25|969.25|966|963.75|2
1737367200000|2025-01-20 10:00:00|972|967|968.5|966.5|973.75|971.25|967.25|965.25|1
1737370800000|2025-01-20 11:00:00|970.25|965.25|968|966|972.25|969.5|965.5|962.75|1
1737374400000|2025-01-20 12:00:00|969.75|964.75|968.5|966.5|969.75|966.75|966.5|963.25|0
1737378000000|2025-01-20 13:00:00|968|966|953|951|969.75|967.25|951.25|949.25|13
1737381600000|2025-01-20 14:00:00|951.5|949.5|958.5|956.5|966.75|964.5|951.25|949.25|57
1737385200000|2025-01-20 15:00:00|958.25|956.25|958|956|964|962|953.5|951.5|6
1737388800000|2025-01-20 16:00:00|958.25|956.25|954.5|952.5|959|957|953.75|951.75|7
1737392400000|2025-01-20 17:00:00|954.75|952.75|954|952|959.25|956.5|952.5|949.75|0
1737396000000|2025-01-20 18:00:00|955.75|950.75|965.25|963.25|966.5|964.5|954.5|950.75|4
1737399600000|2025-01-20 19:00:00|967.5|965.5|958.5|958.5|967.75|965.5|958.5|958.5|1
1737414000000|2025-01-20 23:00:00|965.25|960.25|967|965|970.25|967.25|964|960|4
1737417600000|2025-01-21 00:00:00|968.75|963.75|960.25|955.25|971.25|968|954.75|951|0
1737421200000|2025-01-21 01:00:00|959|957|957.25|952.25|964.25|960.5|955|951.25|2
1737424800000|2025-01-21 02:00:00|956|954|962|960|963.75|960.5|956|952.25|4
1737428400000|2025-01-21 03:00:00|963.25|958.25|959.75|954.75|963.75|960.5|958|954.75|0
1737432000000|2025-01-21 04:00:00|958.5|956.5|957.5|955.5|961.25|957.5|956.75|953.75|2
1737435600000|2025-01-21 05:00:00|958.75|953.75|959|954|960.25|956.5|956.25|953.25|0
1737439200000|2025-01-21 06:00:00|958.75|953.75|955.25|953.25|959.25|955.5|954.75|951.25|0
1737442800000|2025-01-21 07:00:00|955.75|953.75|954.5|952.5|959.25|956.5|953|950.75|13
1737446400000|2025-01-21 08:00:00|954|952|952.25|950.25|955.25|952|949.75|947.25|5
1737450000000|2025-01-21 09:00:00|952.5|950.5|951.5|949.5|952.75|950.75|949.5|947.5|8
1737453600000|2025-01-21 10:00:00|952|950|949.5|947.5|953|951|946.75|944.75|6
1737457200000|2025-01-21 11:00:00|949|947|951.75|949.75|953.75|950.75|946.75|943.75|5
1737460800000|2025-01-21 12:00:00|952|950|956.5|954.5|959.75|956.5|949.25|947.25|6
1737464400000|2025-01-21 13:00:00|956.25|954.25|954.25|952.25|956.75|954.75|951.75|948.25|2
1737468000000|2025-01-21 14:00:00|953.75|951.75|961|959|962.75|960.5|953.75|951.75|20
1737471600000|2025-01-21 15:00:00|961.25|959.25|972.75|970.75|974.25|971|961|959|29
1737475200000|2025-01-21 16:00:00|972|970|976.5|974.5|977.75|975.5|972|968.75|33
1737478800000|2025-01-21 17:00:00|976.25|974.25|985|983|986|984|976.25|973.75|50
1737482400000|2025-01-21 18:00:00|984.75|982.75|984|982|986.5|984.5|983.5|981.5|6
1737486000000|2025-01-21 19:00:00|983.75|981.75|982|980|984.5|982.5|981|979|8
1737489600000|2025-01-21 20:00:00|981.75|979.75|983|981|983.5|981.5|981.25|979.25|5
1737493200000|2025-01-21 21:00:00|983.25|981.25|986.25|981.25|986.25|983|983.25|981.25|11
1737500400000|2025-01-21 23:00:00|986|981|982|980|986.25|982.5|980.75|978|0
1737504000000|2025-01-22 00:00:00|983.75|978.75|984.5|982.5|985|983|981.5|978.25|0
1737507600000|2025-01-22 01:00:00|984.25|982.25|982.5|980.5|985.25|983|982.25|979.25|1
1737511200000|2025-01-22 02:00:00|982.25|980.25|986.75|984.75|987.25|984.75|980|976.75|0
1737514800000|2025-01-22 03:00:00|986.5|984.5|988|986|989.5|987.5|986.5|983.75|2
1737518400000|2025-01-22 04:00:00|989.25|984.25|991.25|986.25|991.25|988.25|987.5|984.25|1
1737522000000|2025-01-22 05:00:00|989.75|987.75|993.75|988.75|993.75|990.5|989.25|986.25|0
1737525600000|2025-01-22 06:00:00|992.5|990.5|988.5|986.5|993.25|990.5|987.75|984.75|0
1737529200000|2025-01-22 07:00:00|989.75|984.75|983.5|981.5|990.25|987.25|982.25|980.25|0
1737532800000|2025-01-22 08:00:00|983.75|981.75|986.75|984.75|989.75|986.75|983.75|980.75|1
1737536400000|2025-01-22 09:00:00|987|985|988.5|986.5|992.75|989.5|985.75|982.75|11
1737540000000|2025-01-22 10:00:00|988.75|986.75|989.25|987.25|992.25|989.5|986.5|983.25|4
1737543600000|2025-01-22 11:00:00|989|987|986.75|984.75|991.5|989.5|985.5|983.5|0
1737547200000|2025-01-22 12:00:00|986.5|984.5|990.25|988.25|991.25|988.25|984.75|982.25|2
1737550800000|2025-01-22 13:00:00|990|988|996|994|996.5|994.5|989.75|987.25|6
1737554400000|2025-01-22 14:00:00|995.75|993.75|1001.5|999.5|1002.5|1000.5|992|990|21
1737558000000|2025-01-22 15:00:00|1002|1000|1011.25|1009.25|1014|1012|997.25|995.25|36
1737561600000|2025-01-22 16:00:00|1011|1009|1013.25|1011.25|1019.75|1016.5|1007.5|1005.5|5
1737565200000|2025-01-22 17:00:00|1013.5|1011.5|1013.5|1011.5|1016|1014|1012|1008.75|26
1737568800000|2025-01-22 18:00:00|1014|1012|1016.5|1014.5|1016.75|1014.75|1009.5|1006.75|7
1737572400000|2025-01-22 19:00:00|1016.25|1014.25|1015|1013|1016.75|1014.75|1014.25|1012.25|2
1737576000000|2025-01-22 20:00:00|1014.75|1012.75|1012.5|1010.5|1016.25|1014.25|1012|1010|0
1737579600000|2025-01-22 21:00:00|1012.75|1010.75|1008.5|1006.5|1013.5|1011.5|1008.25|1005.25|1
1737586800000|2025-01-22 23:00:00|1010|1005|1006|1004|1011.75|1008.75|1006|1004|0
1737590400000|2025-01-23 00:00:00|1006.25|1004.25|1007|1005|1008.75|1005.5|1005.75|1002.75|0
1737594000000|2025-01-23 01:00:00|1008.75|1003.75|1006.5|1004.5|1012.75|1010|1006.5|1003.25|1
1737597600000|2025-01-23 02:00:00|1007.75|1002.75|1007.75|1002.75|1010.75|1007.5|1005.25|1002.25|0
1737601200000|2025-01-23 03:00:00|1006.5|1004.5|1005|1003|1008.25|1005.25|1004|1001.25|0
1737604800000|2025-01-23 04:00:00|1004.75|1002.75|999.75|997.75|1006.75|1003.5|998|996|5
1737608400000|2025-01-23 05:00:00|999.5|997.5|1001.5|999.5|1001.5|999.5|999|997|1
1737612000000|2025-01-23 06:00:00|1001.75|999.75|1000.5|998.5|1003.5|1001.5|1000.25|998.25|0
1737615600000|2025-01-23 07:00:00|1000.25|998.25|1004|1002|1004.5|1002.5|1000.25|998.25|0
1737619200000|2025-01-23 08:00:00|1004.25|1002.25|1014.25|1012.25|1025|1020|1002.5|1000.5|4
1737622800000|2025-01-23 09:00:00|1014|1012|1015.25|1013.25|1017.25|1014.25|1008.25|1006.25|5
1737626400000|2025-01-23 10:00:00|1015.5|1013.5|1017|1015|1018.25|1015|1004|1000.75|8
1737630000000|2025-01-23 11:00:00|1017.25|1015.25|1013|1011|1019.75|1016.5|1013|1010.25|0
1737633600000|2025-01-23 12:00:00|1012.75|1010.75|1016|1014|1017.75|1014.5|1008|1004.75|7
1737637200000|2025-01-23 13:00:00|1017.25|1012.25|1023.25|1018.25|1023.25|1020.25|1007|1003.75|14
1737640800000|2025-01-23 14:00:00|1021.25|1019.25|1023.25|1021.25|1027.75|1024.75|1018.5|1015.25|17
1737644400000|2025-01-23 15:00:00|1023.5|1021.5|1019.75|1017.75|1024.25|1022.25|1017.25|1014.25|10
1737648000000|2025-01-23 16:00:00|1019.5|1017.5|1023.25|1021.25|1025.75|1023.25|1018|1014.75|5
1737651600000|2025-01-23 17:00:00|1023.5|1021.5|1026.75|1024.75|1027.25|1025|1022.75|1020.25|11
1737655200000|2025-01-23 18:00:00|1026.5|1024.5|1026.25|1024.25|1028.75|1026|1025.5|1022.75|2
1737658800000|2025-01-23 19:00:00|1026|1024|1023.75|1021.75|1027.75|1024.75|1022.5|1019.75|8
1737662400000|2025-01-23 20:00:00|1023.5|1021.5|1024.75|1022.75|1025.5|1023.5|1023.25|1021.25|5
1737666000000|2025-01-23 21:00:00|1024.5|1022.5|1026.25|1024.25|1027.75|1024.5|1023.5|1020.75|1
1737673200000|2025-01-23 23:00:00|1024.25|1022.25|1026|1024|1028.75|1025.75|1023.5|1019.5|0
1737676800000|2025-01-24 00:00:00|1025.75|1023.75|1027|1025|1028.75|1025.5|1025.5|1022.25|0
1737680400000|2025-01-24 01:00:00|1026.75|1024.75|1027.5|1025.5|1028.75|1025.75|1026|1022.75|0
1737684000000|2025-01-24 02:00:00|1027.75|1025.75|1037|1035|1038.75|1035.5|1027.5|1025.5|4
1737687600000|2025-01-24 03:00:00|1037.25|1035.25|1036.5|1034.5|1040.25|1037.25|1035|1031.25|0
1737691200000|2025-01-24 04:00:00|1037.75|1032.75|1035|1033|1038.5|1035|1034.5|1031.25|0
1737694800000|2025-01-24 05:00:00|1036.75|1031.75|1036.5|1034.5|1038.25|1035.5|1034.5|1031.25|0
1737698400000|2025-01-24 06:00:00|1036|1034|1033.5|1031.5|1038.25|1035|1033.25|1030.25|1
1737702000000|2025-01-24 07:00:00|1033.25|1031.25|1034|1032|1036.25|1033.25|1031.75|1028.25|3
1737705600000|2025-01-24 08:00:00|1035.75|1030.75|1030|1028|1042.25|1039|1030|1026.25|3
1737709200000|2025-01-24 09:00:00|1031.25|1026.25|1030.75|1028.75|1034.25|1031|1027.5|1024.25|2
1737712800000|2025-01-24 10:00:00|1031|1029|1034.5|1032.5|1038.25|1036.25|1031|1028.25|0
1737716400000|2025-01-24 11:00:00|1034.25|1032.25|1033|1031|1034.75|1032.75|1029.75|1027.25|2
1737720000000|2025-01-24 12:00:00|1032.5|1030.5|1036.25|1034.25|1037.75|1034.5|1032.25|1029.25|1
1737723600000|2025-01-24 13:00:00|1036|1034|1033.25|1031.25|1042.25|1040.25|1032.25|1030.25|9
1737727200000|2025-01-24 14:00:00|1033|1031|1037.5|1035.5|1037.75|1035.75|1025.5|1022.25|17
1737730800000|2025-01-24 15:00:00|1037.75|1035.75|1026.75|1024.75|1038.5|1036.5|1026.25|1023.25|13
1737734400000|2025-01-24 16:00:00|1026.5|1024.5|1022|1020|1029.25|1027.25|1021.25|1019.25|15
1737738000000|2025-01-24 17:00:00|1022.25|1020.25|1019.5|1017.5|1026.75|1024.75|1018.25|1016.25|115
1737741600000|2025-01-24 18:00:00|1019.25|1017.25|1023.75|1021.75|1026.25|1023.5|1016.25|1013.25|45
1737745200000|2025-01-24 19:00:00|1023.5|1021.5|1021.5|1019.5|1024.25|1021.75|1021.5|1018.25|15
1737748800000|2025-01-24 20:00:00|1021.25|1019.25|1017.5|1015.5|1022.25|1019.5|1017|1013.25|8
1737752400000|2025-01-24 21:00:00|1017.75|1015.75|1018|1016|1019.75|1016.75|1016.5|1014.25|1
1737932400000|2025-01-26 23:00:00|1018.5|1013.5|1011.5|1009.5|1018.5|1014.5|1008.25|1006.25|0
1737936000000|2025-01-27 00:00:00|1012.75|1007.75|1014|1012|1016.75|1013.5|1010.25|1007.25|0
1737939600000|2025-01-27 01:00:00|1015.25|1010.25|1000.25|995.25|1015.75|1012.5|997.75|994.75|2
1737943200000|2025-01-27 02:00:00|1000.75|995.75|1002.75|997.75|1003.75|1001|998.5|995.25|0
1737946800000|2025-01-27 03:00:00|1002.25|997.25|1007.25|1005.25|1008.25|1005.25|1001|997.25|9
1737950400000|2025-01-27 04:00:00|1007|1005|1002|997|1008.25|1005|999.25|996.25|4
1737954000000|2025-01-27 05:00:00|1001.75|996.75|997.75|995.75|1002|998|996.5|994.5|2
1737957600000|2025-01-27 06:00:00|998|996|999.5|994.5|1002.25|998.5|997.5|993.75|1
1737961200000|2025-01-27 07:00:00|999.75|994.75|996.75|994.75|1000|995.75|991|987.75|2
1737964800000|2025-01-27 08:00:00|997|995|995.5|993.5|1000.25|997|993|989.75|11
1737968400000|2025-01-27 09:00:00|995|993|999|997|1002.25|999.5|995|991.25|10
1737972000000|2025-01-27 10:00:00|999.25|997.25|995.75|993.75|1001.75|998.75|995.5|993.25|2
1737975600000|2025-01-27 11:00:00|995.5|993.5|998|996|998.75|996.75|994.25|991.75|0
1737979200000|2025-01-27 12:00:00|998.5|996.5|998.25|996.25|1000|998|994.75|992.25|9
1737982800000|2025-01-27 13:00:00|998.75|996.75|997.25|995.25|1004|1002|996|994|48
1737986400000|2025-01-27 14:00:00|997|995|992.5|990.5|997.75|995.25|986.25|984.25|14
1737990000000|2025-01-27 15:00:00|992|990|988.5|986.5|993.75|991.75|985.75|983.75|13
1737993600000|2025-01-27 16:00:00|988.25|986.25|980.75|978.75|988.5|986.5|978|976|30
1737997200000|2025-01-27 17:00:00|981|979|983|981|986.75|984|979.75|977.75|179
1738000800000|2025-01-27 18:00:00|982.75|980.75|982.5|980.5|984.25|982.25|980|978|93
1738004400000|2025-01-27 19:00:00|983|981|981.75|979.75|985.75|983|981.25|979.25|7
1738008000000|2025-01-27 20:00:00|982|980|983|981|983|981|981.25|979.25|0
1738011600000|2025-01-27 21:00:00|983.25|981.25|982.25|980.25|985.25|983.25|982.25|980.25|13
1738018800000|2025-01-27 23:00:00|984.5|979.5|986.5|984.5|987.25|985.25|981.25|978.25|0
1738022400000|2025-01-28 00:00:00|986.75|984.75|985.25|983.25|988.75|986.75|985.25|983.25|0
1738026000000|2025-01-28 01:00:00|985.75|983.75|983|981|990.75|988.75|981.75|979.75|0
1738029600000|2025-01-28 02:00:00|982.75|980.75|984|982|986.75|983.5|981.5|979.5|1
1738033200000|2025-01-28 03:00:00|985.25|980.25|982.5|980.5|985.25|983.25|982.25|979.75|0
1738036800000|2025-01-28 04:00:00|982.25|980.25|985.25|983.25|985.25|983.25|982.25|980.25|0
1738040400000|2025-01-28 05:00:00|985|983|983.5|981.5|988|986|983.5|981.5|1
1738044000000|2025-01-28 06:00:00|983.25|981.25|982.75|980.75|985.5|983.5|981.75|979.75|0
1738047600000|2025-01-28 07:00:00|982.5|980.5|981.25|979.25|984.25|982.25|980|978|4
1738051200000|2025-01-28 08:00:00|981.5|979.5|986|984|987.25|984.25|979.5|976.75|9
1738054800000|2025-01-28 09:00:00|985.75|983.75|986|984|991|989|984|981.25|2
1738058400000|2025-01-28 10:00:00|986.25|984.25|984.5|982.5|989|987|983.5|981.5|3
1738062000000|2025-01-28 11:00:00|984.75|982.75|984.75|982.75|987.75|984.75|983.75|981.75|2
1738065600000|2025-01-28 12:00:00|984.5|982.5|985|983|986.25|983.75|982.75|979.5|4
1738069200000|2025-01-28 13:00:00|985.25|983.25|978.75|976.75|988.25|985.25|975|972.75|27
1738072800000|2025-01-28 14:00:00|979|977|975.5|973.5|979.75|977.75|971.75|969.75|91
1738076400000|2025-01-28 15:00:00|976|974|979.5|977.5|984.25|981.25|972.5|970.25|327
1738080000000|2025-01-28 16:00:00|979.25|977.25|974.75|972.75|984.25|982.25|973.75|971.25|93
1738083600000|2025-01-28 17:00:00|974.5|972.5|976|974|978.5|976.5|974.5|972.5|198
1738087200000|2025-01-28 18:00:00|975.5|973.5|977|975|978.25|976.25|975.5|973.5|46
1738090800000|2025-01-28 19:00:00|976.75|974.75|977|975|977.75|975.75|976.25|974.25|5
1738094400000|2025-01-28 20:00:00|976.75|974.75|976.75|974.75|977.5|975.5|976.5|974.5|1
1738098000000|2025-01-28 21:00:00|976.5|974.5|976.75|974.75|978.5|976.5|976.5|974.5|3
1738105200000|2025-01-28 23:00:00|978.75|973.75|976.5|974.5|978.75|976|976.25|973.25|0
1738108800000|2025-01-29 00:00:00|976.25|974.25|975.5|973.5|978|976|975.25|973.25|0
1738112400000|2025-01-29 01:00:00|976.25|974.25|973.5|971.5|976.25|974.25|972.75|970.75|0
1738116000000|2025-01-29 02:00:00|973.75|971.75|974|972|975.75|973.75|973.75|971.75|0
1738119600000|2025-01-29 03:00:00|973.75|971.75|973.5|971.5|975.25|972|971.75|968.75|3
1738123200000|2025-01-29 04:00:00|973.75|971.75|974|972|976.25|973|973|969.25|0
1738126800000|2025-01-29 05:00:00|975.25|970.25|975|973|976.25|973.25|973.25|970.25|6
1738130400000|2025-01-29 06:00:00|975.25|973.25|975|973|977.5|975.5|974.75|972.75|0
1738134000000|2025-01-29 07:00:00|974.75|972.75|974.25|972.25|974.75|972.75|971.75|969.75|12
1738137600000|2025-01-29 08:00:00|974.5|972.5|979.5|977.5|980.75|978.75|973|971|8
1738141200000|2025-01-29 09:00:00|979.25|977.25|975.75|973.75|979.5|977.5|975.25|973.25|4
1738144800000|2025-01-29 10:00:00|976|974|978.25|976.25|978.5|976.5|974.25|972.25|0
1738148400000|2025-01-29 11:00:00|978.5|976.5|976.75|974.75|978.5|976.5|976|974|2
1738152000000|2025-01-29 12:00:00|977|975|984.25|982.25|984.5|982.5|975.75|973.75|15
1738155600000|2025-01-29 13:00:00|983.75|981.75|979.5|977.5|986.5|984.5|975.75|973.75|22
1738159200000|2025-01-29 14:00:00|979.75|977.75|991.75|989.75|993.25|991.25|977.75|975.75|28
1738162800000|2025-01-29 15:00:00|991.5|989.5|997.25|995.25|998.5|996.5|986.25|984.25|25
1738166400000|2025-01-29 16:00:00|996.75|994.75|992.75|990.75|997.75|995.75|990.75|988.75|55
1738170000000|2025-01-29 17:00:00|993|991|987.75|985.75|994.75|992.75|987|985|220
1738173600000|2025-01-29 18:00:00|988|986|990.25|985.25|990.25|987.5|985.75|982.75|23
1738177200000|2025-01-29 19:00:00|988.5|986.5|991|989|994.25|990.5|986|982.75|3
1738180800000|2025-01-29 20:00:00|992.75|987.75|989|987|993.75|989.75|987.75|983.75|3
1738184400000|2025-01-29 21:00:00|990.75|985.75|990.75|988.75|990.75|988.75|987.75|985.25|5
1738191600000|2025-01-29 23:00:00|990.5|988.5|993.75|991.75|994.5|992.5|990.25|988|0
1738195200000|2025-01-30 00:00:00|993.5|991.5|994.75|992.75|995|993|992.25|990.25|0
1738198800000|2025-01-30 01:00:00|994.5|992.5|995.75|993.75|996.25|994|993.75|991.25|0
1738202400000|2025-01-30 02:00:00|995.5|993.5|994.75|992.75|997|995|994.75|992.75|1
1738206000000|2025-01-30 03:00:00|995.25|993.25|996.5|994.5|996.75|994.75|994.5|992.5|0
1738209600000|2025-01-30 04:00:00|996.25|994.25|993.75|991.75|997|995|993|991|0
1738213200000|2025-01-30 05:00:00|993.5|991.5|994.25|992.25|994.5|992.5|993|991|4
1738216800000|2025-01-30 06:00:00|994.5|992.5|996.75|994.75|996.75|994.75|993.25|991.25|0
1738220400000|2025-01-30 07:00:00|997|995|1006.25|1004.25|1006.5|1004.5|996|994|6
1738224000000|2025-01-30 08:00:00|1006.5|1004.5|1008|1006|1008|1006|1002.5|1000.5|9
1738227600000|2025-01-30 09:00:00|1007.75|1005.75|1009|1007|1011.5|1009.5|1003|1001|4
1738231200000|2025-01-30 10:00:00|1008.75|1006.75|1011|1009|1012.25|1010.25|1007.25|1005.25|20
1738234800000|2025-01-30 11:00:00|1011.25|1009.25|1012.5|1010.5|1015|1013|1011|1009|17
1738238400000|2025-01-30 12:00:00|1012.75|1010.75|1015|1013|1015.75|1013.75|1009.5|1007.5|8
1738242000000|2025-01-30 13:00:00|1015.25|1013.25|1018.75|1016.75|1021.75|1019.75|1015|1013|11
1738245600000|2025-01-30 14:00:00|1019|1017|1024.25|1022.25|1026.5|1024.5|1016|1014|37
1738249200000|2025-01-30 15:00:00|1024.75|1022.75|1030.5|1028.5|1031.5|1029.5|1024.25|1022.25|39
1738252800000|2025-01-30 16:00:00|1030.75|1028.75|1024.75|1022.75|1032.25|1030|1024|1022|46
1738256400000|2025-01-30 17:00:00|1025|1023|1022.75|1020.75|1025|1023|1015.75|1013.75|152
1738260000000|2025-01-30 18:00:00|1022.5|1020.5|1032.5|1030.5|1033|1031|1022.5|1020.5|11
1738263600000|2025-01-30 19:00:00|1032|1030|1034.75|1032.75|1035|1033|1030.25|1028.25|11
1738267200000|2025-01-30 20:00:00|1034.5|1032.5|1033.25|1031.25|1035.75|1033.5|1029.25|1026.75|4
1738270800000|2025-01-30 21:00:00|1033.5|1031.5|1035|1033|1036.25|1033.25|1031|1027.75|8
1738278000000|2025-01-30 23:00:00|1037|1032|1038.25|1036.25|1039.75|1036.5|1034|1030.75|0
1738281600000|2025-01-31 00:00:00|1039.25|1034.25|1036.25|1031.25|1039.75|1036.5|1034.25|1030.75|1
1738285200000|2025-01-31 01:00:00|1034.5|1032.5|1032.25|1027.25|1038.75|1035|1030|1026.25|4
1738288800000|2025-01-31 02:00:00|1031|1029|1029|1027|1033.75|1030|1028.5|1024.75|2
1738292400000|2025-01-31 03:00:00|1030.25|1025.25|1034|1032|1036.75|1033.5|1028.5|1025.25|6
1738296000000|2025-01-31 04:00:00|1035.25|1030.25|1035.25|1030.25|1036.75|1033.5|1032.5|1028.75|1
1738299600000|2025-01-31 05:00:00|1034|1032|1032|1030|1036.75|1033.5|1030.5|1027.25|3
1738303200000|2025-01-31 06:00:00|1033.75|1028.75|1032.5|1030.5|1035.75|1032.5|1031|1027.25|2
1738306800000|2025-01-31 07:00:00|1034.5|1029.5|1037|1035|1038.75|1035.25|1033|1029.5|3
1738310400000|2025-01-31 08:00:00|1038.25|1033.25|1028.25|1023.25|1039.25|1036|1026|1022.75|5
1738314000000|2025-01-31 09:00:00|1026.5|1024.5|1036|1034|1042.75|1039.5|1026.5|1023.75|7
1738317600000|2025-01-31 10:00:00|1037.75|1032.75|1035.5|1033.5|1038.75|1035|1031.75|1028.75|5
1738321200000|2025-01-31 11:00:00|1035.25|1033.25|1037.75|1035.75|1038.25|1036|1034|1032|2
1738324800000|2025-01-31 12:00:00|1038|1036|1036.5|1034.5|1039.25|1037|1034.25|1032.25|5
1738328400000|2025-01-31 13:00:00|1036.25|1034.25|1042.75|1040.75|1043|1041|1034|1030.25|17
1738332000000|2025-01-31 14:00:00|1043|1041|1054.5|1052.5|1057.25|1054|1039.75|1037.75|47
1738335600000|2025-01-31 15:00:00|1054.75|1052.75|1064|1062|1067.25|1064.5|1054.75|1051.25|38
1738339200000|2025-01-31 16:00:00|1064.25|1062.25|1078.5|1076.5|1080.25|1077.25|1063.75|1061.25|51
1738342800000|2025-01-31 17:00:00|1078.75|1076.75|1084|1082|1086|1084|1068.25|1065.25|242
1738346400000|2025-01-31 18:00:00|1083.75|1081.75|1079.75|1077.75|1090.25|1087.5|1077.25|1075.25|73
1738350000000|2025-01-31 19:00:00|1079.5|1077.5|1083.75|1081.75|1086.75|1083.5|1077.75|1075.75|14
1738353600000|2025-01-31 20:00:00|1083.5|1081.5|1080.5|1078.5|1085.25|1082|1080.25|1077.25|21
1738357200000|2025-01-31 21:00:00|1080.75|1078.75|1084.25|1079.25|1084.5|1081.75|1080|1076.75|3
1738537200000|2025-02-02 23:00:00|1078|1078|1082|1077|1083.25|1080|1053.5|1051.5|18
1738540800000|2025-02-03 00:00:00|1081.5|1076.5|1073.5|1068.5|1087.75|1084.75|1069.25|1064.75|0
1738544400000|2025-02-03 01:00:00|1074.25|1069.25|1069.25|1064.25|1075.5|1070.5|1066|1062.75|7
1738548000000|2025-02-03 02:00:00|1067.5|1065.5|1070.5|1065.5|1071.25|1067.5|1061|1057.75|10
1738551600000|2025-02-03 03:00:00|1070.25|1065.25|1066.5|1064.5|1072.25|1068.5|1066.5|1062.75|9
1738555200000|2025-02-03 04:00:00|1066.75|1064.75|1069.75|1064.75|1070.25|1067|1064.5|1061.75|49
1738558800000|2025-02-03 05:00:00|1068|1066|1070.5|1068.5|1072.75|1069|1067.5|1064.75|12
1738562400000|2025-02-03 06:00:00|1072.25|1067.25|1074.5|1072.5|1077.25|1073.5|1070|1066.75|5
1738566000000|2025-02-03 07:00:00|1076.25|1071.25|1075.5|1073.5|1077.75|1074.5|1073|1069.25|11
1738569600000|2025-02-03 08:00:00|1076|1074|1072.5|1070.5|1080.25|1078|1069.5|1067.5|5
1738573200000|2025-02-03 09:00:00|1072.75|1070.75|1065.5|1063.5|1076.75|1073.5|1065.5|1062.75|80
1738576800000|2025-02-03 10:00:00|1065.25|1063.25|1072.5|1070.5|1079.75|1076.5|1064|1062|29
1738580400000|2025-02-03 11:00:00|1072|1070|1077|1075|1078.75|1075.75|1071.75|1069.25|26
1738584000000|2025-02-03 12:00:00|1077.25|1075.25|1084.25|1079.25|1085.25|1082.25|1075.5|1073.5|12
1738587600000|2025-02-03 13:00:00|1082.5|1080.5|1062.25|1060.25|1083.75|1080.5|1061.25|1059.25|33
1738591200000|2025-02-03 14:00:00|1062|1060|1059.25|1057.25|1066.25|1064.25|1054|1052|58
1738594800000|2025-02-03 15:00:00|1059|1057|1050.75|1048.75|1063.25|1061.25|1039|1034|79
1738598400000|2025-02-03 16:00:00|1050.5|1048.5|1056.5|1054.5|1062.25|1060.25|1048|1046|68
1738602000000|2025-02-03 17:00:00|1056.25|1054.25|1059|1057|1060|1058|1053.5|1051.5|256
1738605600000|2025-02-03 18:00:00|1059.25|1057.25|1061.25|1059.25|1064.25|1062.25|1058.75|1056.75|59
1738609200000|2025-02-03 19:00:00|1061.5|1059.5|1062|1060|1063.25|1061.25|1061|1059|9
1738612800000|2025-02-03 20:00:00|1062.25|1060.25|1062|1060|1063.75|1061.25|1061|1058.75|18
1738616400000|2025-02-03 21:00:00|1061.75|1059.75|1063.75|1061.75|1063.75|1061.75|1060|1058|10
1738623600000|2025-02-03 23:00:00|1062|1057|1065.5|1063.5|1067.75|1065.5|1062|1057|0
1738627200000|2025-02-04 00:00:00|1065.75|1063.75|1066|1064|1067.75|1064.75|1065|1062.25|1
1738630800000|2025-02-04 01:00:00|1066.5|1064.5|1071.25|1069.25|1071.5|1069.5|1064.75|1062.75|22
1738634400000|2025-02-04 02:00:00|1071.5|1069.5|1072.75|1070.75|1074|1072|1068.75|1066.75|1
1738638000000|2025-02-04 03:00:00|1073|1071|1073.75|1071.75|1076.25|1074|1071.25|1069.25|5
1738641600000|2025-02-04 04:00:00|1073.25|1071.25|1071.5|1069.5|1076.75|1073.5|1071.5|1069.5|5
1738645200000|2025-02-04 05:00:00|1071.25|1069.25|1070.25|1068.25|1072.75|1069.75|1065.5|1063.5|5
1738648800000|2025-02-04 06:00:00|1070.5|1068.5|1072|1070|1072.5|1070.5|1068|1065.25|3
1738652400000|2025-02-04 07:00:00|1072.25|1070.25|1072|1070|1072.75|1070.75|1069|1067|2
1738656000000|2025-02-04 08:00:00|1071.75|1069.75|1066.75|1064.75|1073|1071|1066.75|1064.75|21
1738659600000|2025-02-04 09:00:00|1066.5|1064.5|1055.25|1053.25|1069.75|1066.5|1052.5|1049.25|53
1738663200000|2025-02-04 10:00:00|1055.5|1053.5|1044.75|1042.75|1055.75|1053.75|1042|1040|36
1738666800000|2025-02-04 11:00:00|1044.5|1042.5|1036.75|1034.75|1046.75|1044|1036.5|1033.75|17
1738670400000|2025-02-04 12:00:00|1037|1035|1044.25|1039.25|1047.25|1043.5|1033.5|1029.75|32
1738674000000|2025-02-04 13:00:00|1042.75|1037.75|1029|1027|1043.5|1041.5|1026.5|1024.5|59
1738677600000|2025-02-04 14:00:00|1028.75|1026.75|1047|1045|1051.5|1049.5|1026.5|1024.5|107
1738681200000|2025-02-04 15:00:00|1049|1044|1035.5|1033.5|1051.75|1049.25|1034.75|1032.75|44
1738684800000|2025-02-04 16:00:00|1035.25|1033.25|1031.25|1029.25|1035.25|1033.25|1027.75|1025.75|52
1738688400000|2025-02-04 17:00:00|1031.5|1029.5|1029.25|1027.25|1033.75|1031.5|1027.25|1025.25|263
1738692000000|2025-02-04 18:00:00|1029|1027|1029|1027|1032.25|1030.25|1028|1026|41
1738695600000|2025-02-04 19:00:00|1030.75|1025.75|1024.5|1022.5|1030.75|1027.75|1023.25|1021.25|12
1738699200000|2025-02-04 20:00:00|1025|1023|1026.75|1024.75|1027.75|1024.75|1022.5|1020.5|3
1738702800000|2025-02-04 21:00:00|1027|1025|1025.5|1023.5|1027.25|1025.25|1024.75|1022.25|7
1738710000000|2025-02-04 23:00:00|1025.5|1020.5|1025.25|1020.25|1026.75|1023|1023.25|1020|1
1738713600000|2025-02-05 00:00:00|1025.75|1020.75|1025.25|1020.25|1027.75|1024.75|1023.5|1019.75|1
1738717200000|2025-02-05 01:00:00|1023.5|1021.5|1017|1015|1028|1024.25|1017|1013.75|0
1738720800000|2025-02-05 02:00:00|1016.75|1014.75|1022.75|1017.75|1023.25|1019.5|1015.75|1012.75|0
1738724400000|2025-02-05 03:00:00|1021.5|1019.5|1022.5|1020.5|1025.25|1021.5|1020.75|1017.75|3
1738728000000|2025-02-05 04:00:00|1024.25|1019.25|1020.25|1018.25|1025.75|1023.25|1020|1018|0
1738731600000|2025-02-05 05:00:00|1020.5|1018.5|1021|1019|1022.75|1019.75|1019.5|1017.25|0
1738735200000|2025-02-05 06:00:00|1020.75|1018.75|1019.5|1017.5|1022.25|1019.5|1018|1016|0
1738738800000|2025-02-05 07:00:00|1019.25|1017.25|1023|1021|1025.25|1022|1015.75|1013.75|7
1738742400000|2025-02-05 08:00:00|1024.75|1019.75|1028.75|1026.75|1032.75|1030|1023.5|1019.75|9
1738746000000|2025-02-05 09:00:00|1029.25|1027.25|1027.75|1025.75|1031.25|1029|1024|1020.75|19
1738749600000|2025-02-05 10:00:00|1028|1026|1022|1020|1029.75|1027|1019.25|1017.25|13
1738753200000|2025-02-05 11:00:00|1022.5|1020.5|1031.5|1029.5|1038.25|1034.75|1022.5|1020.5|83
1738756800000|2025-02-05 12:00:00|1031.25|1029.25|1031.75|1029.75|1032.75|1030.75|1028.5|1025.75|9
1738760400000|2025-02-05 13:00:00|1032|1030|1026|1024|1041.25|1038|1020.5|1017.75|83
1738764000000|2025-02-05 14:00:00|1026.25|1024.25|1028.25|1023.25|1031.75|1029.75|1023.25|1021.25|17
1738767600000|2025-02-05 15:00:00|1028.5|1023.5|1031.5|1029.5|1035|1033|1024.25|1020.75|76
1738771200000|2025-02-05 16:00:00|1031.25|1029.25|1034.25|1032.25|1034.75|1032.75|1021.25|1018.75|60
1738774800000|2025-02-05 17:00:00|1034|1032|1034.5|1032.5|1036.25|1034.25|1032|1030|402
1738778400000|2025-02-05 18:00:00|1034.75|1032.75|1034|1032|1038.75|1036.5|1033|1030.25|144
1738782000000|2025-02-05 19:00:00|1034.25|1032.25|1034|1032|1036.25|1033.25|1032.75|1030.25|41
1738785600000|2025-02-05 20:00:00|1033.75|1031.75|1035.25|1033.25|1036.75|1034|1033.25|1029.75|17
1738789200000|2025-02-05 21:00:00|1035|1033|1033.5|1031.5|1035.25|1033.25|1032.75|1030.25|11
1738796400000|2025-02-05 23:00:00|1036.75|1031.75|1035.75|1030.75|1037.25|1034.25|1032|1028|3
1738800000000|2025-02-06 00:00:00|1034.5|1032.5|1035|1033|1036.75|1033.75|1034|1030.75|0
1738803600000|2025-02-06 01:00:00|1034.75|1032.75|1039.25|1037.25|1040.25|1038.25|1034.75|1032.75|0
1738807200000|2025-02-06 02:00:00|1039|1037|1037.25|1035.25|1039.75|1037.75|1034.5|1032.25|5
1738810800000|2025-02-06 03:00:00|1037|1035|1034.5|1032.5|1037.75|1035.75|1032.75|1030.75|0
1738814400000|2025-02-06 04:00:00|1034.25|1032.25|1035.25|1033.25|1036.25|1034|1034.25|1031.25|0
1738818000000|2025-02-06 05:00:00|1034.75|1032.75|1035|1033|1038.75|1035.75|1033.75|1031.75|0
1738821600000|2025-02-06 06:00:00|1035.25|1033.25|1033|1031|1038.75|1035.25|1033|1031|0
1738825200000|2025-02-06 07:00:00|1033.25|1031.25|1027.75|1025.75|1035|1033|1027.75|1025.75|5
1738828800000|2025-02-06 08:00:00|1028|1026|1027.25|1025.25|1031.25|1028|1023.25|1020.25|43
1738832400000|2025-02-06 09:00:00|1027|1025|1027|1025|1029.75|1026|1024|1021.75|19
1738836000000|2025-02-06 10:00:00|1027.5|1025.5|1020|1018|1029.75|1026.75|1018.5|1016.5|64
1738839600000|2025-02-06 11:00:00|1020.25|1018.25|1023|1021|1025.25|1021.75|1019.75|1017.25|29
1738843200000|2025-02-06 12:00:00|1022.75|1020.75|1023.75|1021.75|1028.25|1024.75|1021.5|1019.5|19
1738846800000|2025-02-06 13:00:00|1024.25|1022.25|1024|1022|1027|1025|1020|1018|65
1738850400000|2025-02-06 14:00:00|1023.75|1021.75|1012.25|1010.25|1028|1026|1012|1010|111
1738854000000|2025-02-06 15:00:00|1012|1010|1011|1009|1019.75|1016.75|1009|1006.75|166
1738857600000|2025-02-06 16:00:00|1010.75|1008.75|1013.25|1011.25|1019.25|1016.25|1009.5|1007.5|44
1738861200000|2025-02-06 17:00:00|1013|1011|1012.5|1010.5|1014.75|1012.75|1008.5|1006.5|409
1738864800000|2025-02-06 18:00:00|1012.25|1010.25|1010.25|1008.25|1014.25|1011.75|1009.25|1007.25|95
1738868400000|2025-02-06 19:00:00|1010|1008|1008.75|1006.75|1011.25|1008.75|1007.75|1005.75|11
1738872000000|2025-02-06 20:00:00|1009|1007|1014.25|1012.25|1014.25|1012.25|1009|1006.25|6
1738875600000|2025-02-06 21:00:00|1014|1012|1013.75|1011.75|1016.25|1012.5|1012.5|1009.25|1
1738882800000|2025-02-06 23:00:00|1013.75|1008.75|1013.75|1008.75|1014.25|1011.75|1010|1006.75|0
1738886400000|2025-02-07 00:00:00|1012|1010|1011.5|1009.5|1014.25|1011.75|1011.25|1008.75|2
1738890000000|2025-02-07 01:00:00|1011.25|1009.25|1013|1011|1014.25|1011.25|1009.75|1007.75|2
1738893600000|2025-02-07 02:00:00|1013.25|1011.25|1014.75|1012.75|1015.75|1013.25|1012.5|1009.25|2
1738897200000|2025-02-07 03:00:00|1015|1013|1015.25|1010.25|1016.75|1014|1013|1009.75|3
1738900800000|2025-02-07 04:00:00|1014|1012|1014|1012|1015.75|1012.5|1012|1009.25|0
1738904400000|2025-02-07 05:00:00|1013.75|1011.75|1013.25|1008.25|1015.75|1012.75|1011.75|1008.25|0
1738908000000|2025-02-07 06:00:00|1012|1010|1011.75|1009.75|1013.25|1010.25|1008.5|1004.75|3
1738911600000|2025-02-07 07:00:00|1011.5|1009.5|1010.75|1008.75|1012.25|1010.25|1009.5|1007.25|5
1738915200000|2025-02-07 08:00:00|1011.25|1009.25|1013|1011|1014.75|1012|1010.75|1008.25|95
1738918800000|2025-02-07 09:00:00|1014.25|1009.25|1022.25|1017.25|1023.25|1020|1011.5|1008.25|28
1738922400000|2025-02-07 10:00:00|1020.5|1018.5|1016|1014|1022.25|1019|1013.25|1010.75|23
1738926000000|2025-02-07 11:00:00|1015.75|1013.75|1012.5|1010.5|1017.25|1014|1011.75|1008.75|1
1738929600000|2025-02-07 12:00:00|1012.25|1010.25|1003.5|1001.5|1013.25|1010.25|1003.25|1000.25|17
1738933200000|2025-02-07 13:00:00|1003.25|1001.25|1002.5|1000.5|1008.25|1005|998.25|995.25|56
1738936800000|2025-02-07 14:00:00|1003.75|998.75|1009|1007|1009.25|1007.25|997.25|994.25|107
1738940400000|2025-02-07 15:00:00|1008.75|1006.75|1007.25|1005.25|1011.25|1008.25|1002|998.25|308
1738944000000|2025-02-07 16:00:00|1007.5|1005.5|1006|1004|1010.75|1007.5|1002|998.75|162
1738947600000|2025-02-07 17:00:00|1007.25|1002.25|1000.75|998.75|1007.25|1004.25|996.5|994.25|550
1738951200000|2025-02-07 18:00:00|1000.5|998.5|1002.5|1000.5|1004.5|1002.5|1000.5|998.5|88
1738954800000|2025-02-07 19:00:00|1002.25|1000.25|1001.5|999.5|1005.25|1002.5|1000.75|997.75|72
1738958400000|2025-02-07 20:00:00|1001.25|999.25|998|996|1001.5|999.5|997.75|995.75|16
1738962000000|2025-02-07 21:00:00|997.75|995.75|996.5|994.5|999.75|997.25|996.5|993.75|14
1739142000000|2025-02-09 23:00:00|1007|1007|996|994|1007|1007|994.5|990.25|14
1739145600000|2025-02-10 00:00:00|996.25|994.25|997.5|995.5|998.75|996.5|995.5|992.75|0
1739149200000|2025-02-10 01:00:00|997.75|995.75|994.75|992.75|1000.25|997.5|993|989.75|5
1739152800000|2025-02-10 02:00:00|995|993|997.75|992.75|998.75|995|993.75|990.75|0
1739156400000|2025-02-10 03:00:00|996|994|995.75|993.75|997.75|994.25|994|990.75|8
1739160000000|2025-02-10 04:00:00|996|994|994.5|992.5|996|994|994|992|12
1739163600000|2025-02-10 05:00:00|994.75|992.75|996.5|994.5|997|995|993.75|991.75|6
1739167200000|2025-02-10 06:00:00|996.75|994.75|996.75|994.75|997.25|995.25|995.25|993.25|0
1739170800000|2025-02-10 07:00:00|996.5|994.5|998.25|996.25|999|997|995.25|993.25|2
1739174400000|2025-02-10 08:00:00|998|996|1000.5|998.5|1003.25|1001.25|997.25|995.25|90
1739178000000|2025-02-10 09:00:00|1001.25|999.25|1000.75|998.75|1004.75|1001.75|1000|996.25|43
1739181600000|2025-02-10 10:00:00|1000.5|998.5|1003.75|1001.75|1005.25|1002|998|995.75|12
1739185200000|2025-02-10 11:00:00|1003.25|1001.25|1004|1002|1005.25|1002.25|998.75|995.75|0
1739188800000|2025-02-10 12:00:00|1003.5|1001.5|1003|1001|1005.25|1002|1001.25|998.75|8
1739192400000|2025-02-10 13:00:00|1003.25|1001.25|1023|1021|1025|1023|998.75|996.75|168
1739196000000|2025-02-10 14:00:00|1023.25|1021.25|1022.75|1020.75|1025.75|1022.75|1016.25|1014.25|164
1739199600000|2025-02-10 15:00:00|1023|1021|1030|1028|1031.75|1028.75|1020.5|1017.25|252
1739203200000|2025-02-10 16:00:00|1029.75|1027.75|1022.5|1020.5|1032|1030|1021.25|1019.25|94
1739206800000|2025-02-10 17:00:00|1023.25|1018.25|1023.25|1021.25|1023.75|1021.25|1019.5|1017.5|696
1739210400000|2025-02-10 18:00:00|1023|1021|1026.25|1024.25|1028|1026|1020.75|1018.75|78
1739214000000|2025-02-10 19:00:00|1026|1024|1024.25|1022.25|1028.25|1025.75|1023.25|1021|4
1739217600000|2025-02-10 20:00:00|1024|1022|1022.75|1020.75|1024.25|1022.25|1020.75|1018.75|2
1739221200000|2025-02-10 21:00:00|1023|1021|1023.25|1021.25|1024.75|1021.75|1022|1019.75|9
1739228400000|2025-02-10 23:00:00|1024|1019|1020|1018|1025.25|1023.25|1018.25|1015.25|7
1739232000000|2025-02-11 00:00:00|1021.75|1016.75|1023|1021|1023.75|1021.75|1018.5|1015.25|4
1739235600000|2025-02-11 01:00:00|1023.25|1021.25|1023.5|1021.5|1025.75|1022.5|1021.25|1019.25|2
1739239200000|2025-02-11 02:00:00|1023.75|1021.75|1020.75|1018.75|1027.5|1025.5|1017.5|1015.5|2
1739242800000|2025-02-11 03:00:00|1020.5|1018.5|1021.75|1019.75|1024.25|1022.25|1019.75|1017.75|0
1739246400000|2025-02-11 04:00:00|1021.5|1019.5|1019.75|1017.75|1022.25|1020.25|1019.75|1017.75|2
1739250000000|2025-02-11 05:00:00|1020|1018|1022.5|1020.5|1023.75|1021.75|1020|1018|18
1739253600000|2025-02-11 06:00:00|1022.25|1020.25|1021.25|1016.25|1025.25|1022.25|1018|1015.75|37
1739257200000|2025-02-11 07:00:00|1020|1018|1003.75|998.75|1021.25|1018.25|1000.25|995.25|35
1739260800000|2025-02-11 08:00:00|1002|1000|1004.25|1002.25|1008.75|1006.5|1001.5|998.25|48
1739264400000|2025-02-11 09:00:00|1004|1002|1004|1002|1007.75|1005|1001.75|999.25|46
1739268000000|2025-02-11 10:00:00|1005.25|1000.25|999.75|997.75|1006.75|1004.75|999.75|997.75|17
1739271600000|2025-02-11 11:00:00|999.5|997.5|1001|999|1005.25|1003.25|999.5|995.75|18
1739275200000|2025-02-11 12:00:00|1000.75|998.75|1000.75|998.75|1003.75|1000.75|998.5|994.75|27
1739278800000|2025-02-11 13:00:00|1001|999|1012.75|1010.75|1012.75|1010.75|996.25|994.25|106
1739282400000|2025-02-11 14:00:00|1012.25|1010.25|1005.5|1003.5|1012.75|1010.25|1003.75|1001.75|119
1739286000000|2025-02-11 15:00:00|1005.75|1003.75|1009.75|1007.75|1013|1011|1003.25|1000.25|200
1739289600000|2025-02-11 16:00:00|1010|1008|1009|1007|1016.5|1014.5|1007.5|1004.25|160
1739293200000|2025-02-11 17:00:00|1009.25|1007.25|1010|1008|1013|1011|1008.5|1006.5|689
1739296800000|2025-02-11 18:00:00|1009.75|1007.75|1011.5|1009.5|1012.25|1010.25|1009.75|1007.75|52
1739300400000|2025-02-11 19:00:00|1011.75|1009.75|1012.25|1010.25|1013.25|1011.25|1010.25|1008.25|3
1739304000000|2025-02-11 20:00:00|1012.5|1010.5|1013.25|1008.25|1013.25|1011.25|1011.25|1008.25|22
1739307600000|2025-02-11 21:00:00|1012|1010|1012.5|1010.5|1013|1011|1011.25|1009.25|3
1739314800000|2025-02-11 23:00:00|1013|1008|1014.75|1009.75|1014.75|1011.5|1010.75|1007.75|0
1739318400000|2025-02-12 00:00:00|1015|1010|1009|1007|1015|1011|1009|1007|8
1739322000000|2025-02-12 01:00:00|1010.25|1005.25|1012.25|1007.25|1013.75|1009|1008.5|1005.25|7
1739325600000|2025-02-12 02:00:00|1011|1009|1014.25|1009.25|1015.75|1012.75|1011|1007|0
1739329200000|2025-02-12 03:00:00|1014|1009|1011.25|1006.25|1014.25|1010|1006.75|1003.25|1
1739332800000|2025-02-12 04:00:00|1011|1006|1008.25|1003.25|1012.25|1009|1008|1003.25|0
1739336400000|2025-02-12 05:00:00|1008.5|1003.5|1009.5|1004.5|1010.75|1007|1007|1003|0
1739340000000|2025-02-12 06:00:00|1009.25|1004.25|1011|1009|1012.75|1010|1008|1004.25|18
1739343600000|2025-02-12 07:00:00|1011.5|1009.5|1010|1008|1013.75|1011.25|1009.75|1006.75|16
1739347200000|2025-02-12 08:00:00|1009.75|1007.75|1004.75|1002.75|1010.75|1008.75|1003.75|1000.75|100
1739350800000|2025-02-12 09:00:00|1004.5|1002.5|1002.5|1000.5|1006.75|1004.25|1002.5|1000.25|102
1739354400000|2025-02-12 10:00:00|1002.25|1000.25|999.5|997.5|1007|1005|998|994.25|206
1739358000000|2025-02-12 11:00:00|999.75|997.75|1000.25|998.25|1002.25|999.25|999.25|997.25|123
1739361600000|2025-02-12 12:00:00|1000|998|1006.75|1001.75|1006.75|1003.5|999.5|997.5|65
1739365200000|2025-02-12 13:00:00|1005|1003|1007.75|1005.75|1017.75|1012.75|995|991.75|100
1739368800000|2025-02-12 14:00:00|1008|1006|1006|1004|1010.75|1007.75|1001|998.75|145
1739372400000|2025-02-12 15:00:00|1006.25|1004.25|1003.25|1001.25|1006.75|1004.5|996.75|994.25|232
1739376000000|2025-02-12 16:00:00|1003.5|1001.5|996.75|994.75|1006|1004|994|992|186
1739379600000|2025-02-12 17:00:00|997|995|1005|1003|1008.5|1005.25|996.5|994.5|805
1739383200000|2025-02-12 18:00:00|1005.25|1003.25|1006.75|1004.75|1009.25|1006.25|1005.25|1003.25|68
1739386800000|2025-02-12 19:00:00|1006.5|1004.5|1006.5|1004.5|1008.25|1005.75|1005.25|1002.25|14
1739390400000|2025-02-12 20:00:00|1006.25|1004.25|1005.5|1003.5|1008.25|1006.25|1005.5|1003.5|1
1739394000000|2025-02-12 21:00:00|1005.75|1003.75|1005.5|1003.5|1006.75|1004.75|1005|1003|1
1739401200000|2025-02-12 23:00:00|1006.75|1001.75|1008|1006|1009.75|1006.75|1006.5|1001.75|0
1739404800000|2025-02-13 00:00:00|1008.25|1006.25|1007|1005|1010.75|1007.5|1007|1003.75|5
1739408400000|2025-02-13 01:00:00|1006.75|1004.75|1010|1008|1011.25|1008.25|1006|1002.75|1
1739412000000|2025-02-13 02:00:00|1010.25|1008.25|1012.25|1007.25|1013.25|1010|1008.5|1004.75|10
1739415600000|2025-02-13 03:00:00|1010.5|1008.5|1016.5|1014.5|1019.75|1016.5|1010.5|1006.75|7
1739419200000|2025-02-13 04:00:00|1018.25|1013.25|1019.25|1017.25|1022.25|1019|1016.25|1012.75|7
1739422800000|2025-02-13 05:00:00|1019|1017|1021.75|1016.75|1022.25|1019.25|1019|1015.75|0
1739426400000|2025-02-13 06:00:00|1020|1018|1017.75|1015.75|1021.75|1018|1015.5|1012.25|2
1739430000000|2025-02-13 07:00:00|1018|1016|1019.5|1017.5|1023.25|1020|1016.5|1013.25|5
1739433600000|2025-02-13 08:00:00|1019.25|1017.25|1013.5|1011.5|1023.75|1020.5|1011|1009|22
1739437200000|2025-02-13 09:00:00|1013.25|1011.25|1018.25|1016.25|1019.5|1017.5|1011|1008.75|124
1739440800000|2025-02-13 10:00:00|1018|1016|1013.5|1011.5|1019.25|1016|1011.75|1009.75|8
1739444400000|2025-02-13 11:00:00|1013.25|1011.25|1015.5|1013.5|1017|1015|1011.75|1009.25|6
1739448000000|2025-02-13 12:00:00|1015.25|1013.25|1014.25|1012.25|1015.75|1013.5|1012|1010|15
1739451600000|2025-02-13 13:00:00|1014|1012|1019.5|1017.5|1023.25|1021|1012.25|1010.25|114
1739455200000|2025-02-13 14:00:00|1019.25|1017.25|1018|1016|1020|1018|1011|1009|145
1739458800000|2025-02-13 15:00:00|1018.25|1016.25|1039|1037|1039.25|1037.25|1017|1015|484
1739462400000|2025-02-13 16:00:00|1040.75|1035.75|1033.5|1031.5|1040.75|1038.5|1031.25|1028.75|175
1739466000000|2025-02-13 17:00:00|1034|1032|1036.5|1034.5|1039.75|1036.75|1033.25|1031.25|686
1739469600000|2025-02-13 18:00:00|1036.25|1034.25|1034|1032|1037.5|1035.5|1032.75|1029.75|55
1739473200000|2025-02-13 19:00:00|1035.75|1030.75|1038.5|1036.5|1040.25|1037.5|1034.5|1030.75|24
1739476800000|2025-02-13 20:00:00|1038.75|1036.75|1039.25|1037.25|1040.75|1038|1036.75|1033.75|3
1739480400000|2025-02-13 21:00:00|1039.5|1037.5|1039.5|1037.5|1041.25|1038.25|1038|1034.75|10
1739487600000|2025-02-13 23:00:00|1040.75|1035.75|1039|1037|1042.25|1039|1038|1034.75|0
1739491200000|2025-02-14 00:00:00|1040.75|1035.75|1038|1036|1041.25|1038|1037.5|1033.75|2
1739494800000|2025-02-14 01:00:00|1038.5|1036.5|1045|1043|1048.75|1045.25|1038.5|1035.25|1
1739498400000|2025-02-14 02:00:00|1046.75|1041.75|1046.5|1044.5|1049.25|1045.5|1043|1039.25|3
1739502000000|2025-02-14 03:00:00|1046.75|1044.75|1043.25|1041.25|1049.75|1046|1042|1038.75|17
1739505600000|2025-02-14 04:00:00|1043.5|1041.5|1047.75|1042.75|1047.75|1044.5|1042|1039.75|16
1739509200000|2025-02-14 05:00:00|1046.5|1044.5|1047.25|1045.25|1048.75|1045.75|1043.25|1040.75|1
1739512800000|2025-02-14 06:00:00|1047.5|1045.5|1050.5|1048.5|1052|1050|1046|1043.25|22
1739516400000|2025-02-14 07:00:00|1050.75|1048.75|1047.5|1045.5|1053.75|1050.5|1047.25|1044.25|24
1739520000000|2025-02-14 08:00:00|1047.25|1045.25|1047.75|1045.75|1053.25|1050.5|1045.5|1043.25|59
1739523600000|2025-02-14 09:00:00|1047.5|1045.5|1049|1047|1050.25|1047.75|1046.25|1042.75|31
1739527200000|2025-02-14 10:00:00|1048.75|1046.75|1048|1046|1050.75|1048.5|1044|1042|26
1739530800000|2025-02-14 11:00:00|1047.75|1045.75|1047.25|1045.25|1048.25|1046.25|1044.75|1042.75|55
1739534400000|2025-02-14 12:00:00|1047|1045|1049.25|1047.25|1050|1048|1045.25|1043.25|67
1739538000000|2025-02-14 13:00:00|1049|1047|1039.75|1037.75|1049.5|1047.5|1033|1029.75|331
1739541600000|2025-02-14 14:00:00|1039.5|1037.5|1039|1037|1042.75|1039|1033.75|1030.75|97
1739545200000|2025-02-14 15:00:00|1040.75|1035.75|1024|1022|1041.25|1038|1018|1014.75|140
1739548800000|2025-02-14 16:00:00|1024.5|1022.5|1025.75|1023.75|1026.75|1024.75|1019|1015.75|87
1739552400000|2025-02-14 17:00:00|1025.5|1023.5|1023.25|1021.25|1027.75|1025.75|1021.25|1018.75|207
1739556000000|2025-02-14 18:00:00|1023|1021|1021.25|1019.25|1024.75|1022|1020|1017.75|44
1739559600000|2025-02-14 19:00:00|1021.5|1019.5|1018.75|1016.75|1022.25|1020.25|1017|1014.25|60
1739563200000|2025-02-14 20:00:00|1018.5|1016.5|1015.75|1013.75|1019.5|1017.5|1014|1012|28
1739566800000|2025-02-14 21:00:00|1016|1014|1008.5|1006.5|1016|1014|1006.25|1004.25|75
1739746800000|2025-02-16 23:00:00|1007.5|1007.5|1014.5|1012.5|1017.5|1015.5|1007.5|1004.25|23
1739750400000|2025-02-17 00:00:00|1014.25|1012.25|1014|1012|1016.25|1014.25|1013.5|1010.25|0
1739754000000|2025-02-17 01:00:00|1013.75|1011.75|1014.75|1012.75|1019.75|1016.75|1011.75|1008.75|1
1739757600000|2025-02-17 02:00:00|1015|1013|1017|1015|1019.75|1017.25|1012.5|1009.75|8
1739761200000|2025-02-17 03:00:00|1016.5|1014.5|1018.75|1016.75|1021.5|1017.75|1016.5|1013.25|2
1739764800000|2025-02-17 04:00:00|1019|1017|1017.5|1015.5|1020.25|1017|1016.75|1013.75|3
1739768400000|2025-02-17 05:00:00|1019.25|1014.25|1014.75|1009.75|1019.25|1015.5|1013.5|1009.75|8
1739772000000|2025-02-17 06:00:00|1013|1011|1018.75|1016.75|1019.5|1017.5|1012.5|1008.75|4
1739775600000|2025-02-17 07:00:00|1019|1017|1017.75|1015.75|1021.5|1019.5|1017.25|1014.25|0
1739779200000|2025-02-17 08:00:00|1018|1016|1019.75|1017.75|1021.25|1018.5|1016.25|1014.25|34
1739782800000|2025-02-17 09:00:00|1019.5|1017.5|1022.5|1020.5|1022.75|1020.75|1018.75|1016.75|2
1739786400000|2025-02-17 10:00:00|1022.75|1020.75|1025|1023|1027.25|1025.25|1021|1019|71
1739790000000|2025-02-17 11:00:00|1024.75|1022.75|1026.75|1021.75|1026.75|1023.75|1021.5|1019.25|4
1739793600000|2025-02-17 12:00:00|1025.5|1023.5|1023.5|1021.5|1026.75|1023.75|1021.25|1019.25|5
1739797200000|2025-02-17 13:00:00|1023.25|1021.25|1019.5|1017.5|1025.25|1022|1018.75|1015.75|12
1739800800000|2025-02-17 14:00:00|1021.25|1016.25|1018.25|1016.25|1023.25|1020|1017.25|1015.25|31
1739804400000|2025-02-17 15:00:00|1018.5|1016.5|1016.5|1014.5|1019.25|1017.25|1014|1012|23
1739808000000|2025-02-17 16:00:00|1016.25|1014.25|1017.75|1015.75|1017.75|1015.75|1013.5|1011.25|16
1739811600000|2025-02-17 17:00:00|1017.5|1015.5|1015.75|1013.75|1018|1016|1015.25|1013.25|1
1739815200000|2025-02-17 18:00:00|1015.5|1013.5|1018.25|1013.25|1018.5|1014.25|1015.25|1011.75|4
1739818800000|2025-02-17 19:00:00|1018|1013|1017|1017|1018.25|1017|1017|1012|2
1739833200000|2025-02-17 23:00:00|1017.75|1012.75|1017.25|1015.25|1018.25|1015.5|1014.5|1012.25|12
1739836800000|2025-02-18 00:00:00|1017|1015|1015|1013|1017.75|1015.75|1014.75|1012.75|16
1739840400000|2025-02-18 01:00:00|1015.25|1013.25|1013.75|1011.75|1016|1014|1012|1010|14
1739844000000|2025-02-18 02:00:00|1014|1012|1018|1016|1020|1018|1014|1012|5
1739847600000|2025-02-18 03:00:00|1018.25|1016.25|1019.25|1017.25|1021.75|1019.75|1018|1016|15
1739851200000|2025-02-18 04:00:00|1019.5|1017.5|1019.25|1017.25|1020|1018|1017.25|1015.25|1
1739854800000|2025-02-18 05:00:00|1019.5|1017.5|1016.75|1014.75|1022.75|1019.75|1016.25|1014.25|11
1739858400000|2025-02-18 06:00:00|1016.5|1014.5|1019.25|1017.25|1019.25|1017.25|1016.25|1013.25|3
1739862000000|2025-02-18 07:00:00|1019.75|1017.75|1016.75|1014.75|1022.5|1020.5|1014.25|1011.25|18
1739865600000|2025-02-18 08:00:00|1017.75|1012.75|1020.25|1018.25|1023.75|1020.5|1016|1012.75|34
1739869200000|2025-02-18 09:00:00|1020|1018|1018.75|1016.75|1020.5|1018.5|1016.5|1014.5|43
1739872800000|2025-02-18 10:00:00|1019|1017|1015.5|1013.5|1020.75|1017.75|1014.75|1012.75|58
1739876400000|2025-02-18 11:00:00|1015.75|1013.75|1013.75|1011.75|1017.75|1014.5|1012.5|1010.5|15
1739880000000|2025-02-18 12:00:00|1014|1012|1013.5|1011.5|1014.75|1012.5|1012|1008.75|87
1739883600000|2025-02-18 13:00:00|1014.75|1009.75|1013.75|1011.75|1016.75|1014.75|1010|1007.75|193
1739887200000|2025-02-18 14:00:00|1014.25|1012.25|1015|1013|1018.75|1016.75|1011.5|1009.5|141
1739890800000|2025-02-18 15:00:00|1014.75|1012.75|1018.25|1016.25|1018.5|1016.5|1011.25|1009.25|173
1739894400000|2025-02-18 16:00:00|1018|1016|1024.25|1022.25|1025|1023|1017.25|1015.25|388
1739898000000|2025-02-18 17:00:00|1024.5|1022.5|1024.5|1022.5|1025.75|1023.75|1021.25|1019.25|328
1739901600000|2025-02-18 18:00:00|1024.25|1022.25|1022.75|1020.75|1024.25|1022.25|1021.5|1019.5|100
1739905200000|2025-02-18 19:00:00|1023|1021|1020.75|1018.75|1023.25|1021.25|1020.5|1018.5|129
1739908800000|2025-02-18 20:00:00|1020.5|1018.5|1021.75|1019.75|1022.25|1020.25|1020.5|1018.5|54
1739912400000|2025-02-18 21:00:00|1022|1020|1022.25|1020.25|1023.75|1021.75|1021.75|1019.75|15
1739919600000|2025-02-18 23:00:00|1024.75|1019.75|1022.25|1020.25|1026|1022|1021|1018.25|2
1739923200000|2025-02-19 00:00:00|1022|1020|1020.25|1018.25|1023.75|1020.75|1020|1017.25|3
1739926800000|2025-02-19 01:00:00|1020.5|1018.5|1022|1020|1024.75|1021.75|1020|1017.25|1
1739930400000|2025-02-19 02:00:00|1022.25|1020.25|1017.25|1015.25|1023.25|1021.25|1015.75|1013.75|7
1739934000000|2025-02-19 03:00:00|1017|1015|1015.5|1013.5|1017.75|1015.75|1013.75|1011.75|5
1739937600000|2025-02-19 04:00:00|1015.25|1013.25|1015|1013|1016|1014|1013.5|1011.5|0
1739941200000|2025-02-19 05:00:00|1015.25|1013.25|1017.5|1015.5|1017.5|1015.5|1013.5|1011.5|2
1739944800000|2025-02-19 06:00:00|1017.25|1015.25|1014.75|1012.75|1019.5|1017.5|1014.5|1012.5|5
1739948400000|2025-02-19 07:00:00|1014.5|1012.5|1019.5|1017.5|1020.5|1018.5|1014|1012|24
1739952000000|2025-02-19 08:00:00|1018.25|1016.25|1019.25|1017.25|1020.25|1018.25|1015.5|1013.5|26
1739955600000|2025-02-19 09:00:00|1019|1017|1028|1026|1028.75|1026.75|1017.75|1015.75|21
1739959200000|2025-02-19 10:00:00|1027.75|1025.75|1025.75|1023.75|1028.5|1026.5|1025.25|1022.75|25
1739962800000|2025-02-19 11:00:00|1025.5|1023.5|1023|1021|1027.25|1024|1023|1021|10
1739966400000|2025-02-19 12:00:00|1022.5|1020.5|1019.25|1017.25|1025.25|1023.25|1018.75|1016.75|133
1739970000000|2025-02-19 13:00:00|1019.5|1017.5|1026|1024|1028|1026|1017.75|1015.75|184
1739973600000|2025-02-19 14:00:00|1026.25|1024.25|1007|1005|1026.5|1024.5|1007|1005|387
1739977200000|2025-02-19 15:00:00|1006.75|1004.75|997|995|1009.75|1007.75|997|995|481
1739980800000|2025-02-19 16:00:00|997.25|995.25|999|997|1001.75|999.75|996.5|994.5|215
1739984400000|2025-02-19 17:00:00|999.25|997.25|1000.5|998.5|1003.5|1001.5|999|997|258
1739988000000|2025-02-19 18:00:00|1000.75|998.75|1001.75|999.75|1004.75|1001.5|999.25|997.25|76
1739991600000|2025-02-19 19:00:00|1001.25|999.25|1001.25|999.25|1004.75|1002.75|1000.5|998.5|17
1739995200000|2025-02-19 20:00:00|1001|999|1003|1001|1003.75|1001.75|1001|999|13
1739998800000|2025-02-19 21:00:00|1002.75|1000.75|1000.25|998.25|1003.25|1001.25|998.75|996.75|27
1740006000000|2025-02-19 23:00:00|1003|1003|1000|998|1003.75|1003|1000|997.25|10
1740009600000|2025-02-20 00:00:00|1000.25|998.25|1002.25|1000.25|1003.75|1000.75|1000|997.25|1
1740013200000|2025-02-20 01:00:00|1002.5|1000.5|997.25|995.25|1004.25|1001.25|996.75|993.75|4
1740016800000|2025-02-20 02:00:00|997|995|1005|1003|1005|1003|997|993.75|7
1740020400000|2025-02-20 03:00:00|1004.75|1002.75|1004.5|1002.5|1007.75|1004.75|1002.75|1000.25|5
1740024000000|2025-02-20 04:00:00|1005.75|1000.75|1004.5|1002.5|1005.75|1003.5|1004.25|1000.75|3
1740027600000|2025-02-20 05:00:00|1004.75|1002.75|1006|1004|1006.25|1004.25|1004.5|1002.5|0
1740031200000|2025-02-20 06:00:00|1005.75|1003.75|1006|1004|1007.75|1005.75|1005.25|1003.25|3
1740034800000|2025-02-20 07:00:00|1005.75|1003.75|1007.75|1005.75|1008.25|1006.25|1005.25|1002.75|30
1740038400000|2025-02-20 08:00:00|1007.5|1005.5|1009.75|1007.75|1011.25|1009.25|1005|1003|30
1740042000000|2025-02-20 09:00:00|1010|1008|1012.5|1010.5|1013.75|1011.75|1008.75|1006.75|209
1740045600000|2025-02-20 10:00:00|1012|1010|1014.5|1012.5|1015.25|1013.25|1011.25|1009.25|70
1740049200000|2025-02-20 11:00:00|1013.5|1011.5|1016.75|1014.75|1017|1015|1012.5|1010.5|134
1740052800000|2025-02-20 12:00:00|1017|1015|1015.5|1013.5|1019.25|1017.25|1012.5|1010.5|255
1740056400000|2025-02-20 13:00:00|1015.75|1013.75|1014.5|1012.5|1018.75|1016.75|1012.75|1010.75|395
1740060000000|2025-02-20 14:00:00|1014.25|1012.25|1015.25|1013.25|1018.25|1016.25|1011.25|1008.75|265
1740063600000|2025-02-20 15:00:00|1015|1013|1014.5|1012.5|1018.75|1016.75|1013.25|1011.25|311
1740067200000|2025-02-20 16:00:00|1014.75|1012.75|1013.25|1011.25|1017.75|1015.75|1012|1010|244
1740070800000|2025-02-20 17:00:00|1013|1011|1016|1014|1019|1017|1010.75|1008.75|440
1740074400000|2025-02-20 18:00:00|1016.25|1014.25|1014.75|1012.75|1016.25|1014.25|1012.75|1010.75|40
1740078000000|2025-02-20 19:00:00|1014.5|1012.5|1011.25|1009.25|1015.75|1013.75|1011|1009|111
1740081600000|2025-02-20 20:00:00|1011.5|1009.5|1011|1009|1011.5|1009.5|1010.5|1008.5|26
1740085200000|2025-02-20 21:00:00|1011.25|1009.25|1011.25|1009.25|1012.75|1010.75|1010.5|1008.5|6
1740092400000|2025-02-20 23:00:00|1016.25|1011.25|1011.75|1009.75|1016.25|1012|1011.5|1008.75|8
1740096000000|2025-02-21 00:00:00|1012|1010|1011.25|1009.25|1012.75|1010.75|1010.75|1007.75|2
1740099600000|2025-02-21 01:00:00|1011|1009|1010.5|1008.5|1015|1013|1008.5|1006.5|4
1740103200000|2025-02-21 02:00:00|1010.75|1008.75|1012|1010|1013.75|1010.75|1009.25|1007.25|13
1740106800000|2025-02-21 03:00:00|1011.5|1009.5|1007.25|1005.25|1011.75|1009.75|1005.5|1003.25|44
1740110400000|2025-02-21 04:00:00|1006.75|1004.75|1001.75|999.75|1007.5|1005.5|1000.75|998.75|34
1740114000000|2025-02-21 05:00:00|1001.5|999.5|1003.25|1001.25|1005.75|1003.25|1001.25|999.25|21
1740117600000|2025-02-21 06:00:00|1003|1001|1002.75|1000.75|1004.75|1001.5|1001.75|998.75|22
1740121200000|2025-02-21 07:00:00|1003|1001|1004.5|1002.5|1007.75|1005.75|1002.75|1000.75|27
1740124800000|2025-02-21 08:00:00|1004.25|1002.25|997.25|995.25|1005.5|1003.5|996.75|994.75|131
1740128400000|2025-02-21 09:00:00|997|995|999|997|1000|998|995|993|123
1740132000000|2025-02-21 10:00:00|998.75|996.75|997.75|995.75|1000.25|998.25|997|995|94
1740135600000|2025-02-21 11:00:00|998|996|1006|1004|1006.75|1004.75|997|995|179
1740139200000|2025-02-21 12:00:00|1006.25|1004.25|1005.25|1003.25|1007.25|1005.25|1004.75|1002.75|100
1740142800000|2025-02-21 13:00:00|1005.5|1003.5|1002.5|1000.5|1012|1010|1002.25|1000.25|658
1740146400000|2025-02-21 14:00:00|1002.75|1000.75|1001.25|999.25|1005|1003|998.5|996.5|832
1740150000000|2025-02-21 15:00:00|1001|999|993.5|991.5|1002.5|1000.5|993.5|991.5|960
1740153600000|2025-02-21 16:00:00|993.25|991.25|998.75|996.75|999.25|997.25|992.5|990.5|874
1740157200000|2025-02-21 17:00:00|999|997|998.5|996.5|1000.25|998.25|996.25|994.25|911
1740160800000|2025-02-21 18:00:00|998.25|996.25|996.75|994.75|998.75|996.25|995.25|993.25|108
1740164400000|2025-02-21 19:00:00|996.5|994.5|995.5|993.5|998.25|996.25|993.75|991.75|82
1740168000000|2025-02-21 20:00:00|995.75|993.75|992|990|996|994|991.75|989.75|143
1740171600000|2025-02-21 21:00:00|991.75|989.75|989.5|987.5|992.25|990.25|989.25|986.25|35
1740351600000|2025-02-23 23:00:00|988|988|992|990|997.75|995.75|988|986.75|51
1740355200000|2025-02-24 00:00:00|991.75|989.75|993|991|996.25|994|991.75|988.75|50
1740358800000|2025-02-24 01:00:00|994.25|989.25|990.75|988.75|994.25|991.25|988.5|986.5|13
1740362400000|2025-02-24 02:00:00|990.5|988.5|992.5|990.5|994.25|991.5|988.25|986.25|20
1740366000000|2025-02-24 03:00:00|992.25|990.25|990.25|988.25|994.25|991|989.75|987.75|69
1740369600000|2025-02-24 04:00:00|990|988|990.25|988.25|992.25|989|989|987|5
1740373200000|2025-02-24 05:00:00|990|988|989|987|990.75|988.75|988.75|986.75|33
1740376800000|2025-02-24 06:00:00|989.25|987.25|988|986|990.75|988.75|987.25|983.75|59
1740380400000|2025-02-24 07:00:00|987.75|985.75|987|985|989|987|983.25|981.25|90
1740384000000|2025-02-24 08:00:00|986.25|984.25|979.5|977.5|987.25|985.25|977.25|975.25|186
1740387600000|2025-02-24 09:00:00|979|977|976.5|974.5|980.25|978.25|975|973|371
1740391200000|2025-02-24 10:00:00|976.25|974.25|971|969|976.25|974.25|969.75|967.75|499
1740394800000|2025-02-24 11:00:00|971.25|969.25|974.5|972.5|977.25|974.75|970.75|968.75|463
1740398400000|2025-02-24 12:00:00|974.25|972.25|975.5|973.5|976.75|974.75|973.25|971.25|333
1740402000000|2025-02-24 13:00:00|975.75|973.75|962.5|960.5|975.75|973.75|961.25|959.25|807
1740405600000|2025-02-24 14:00:00|962.25|960.25|960.5|958.5|967.75|965.75|960|958|755
1740409200000|2025-02-24 15:00:00|960.75|958.75|956.5|954.5|966.75|964.75|954.75|952.75|1096
1740412800000|2025-02-24 16:00:00|956.75|954.75|956|954|961.25|959.25|954.5|952.5|756
1740416400000|2025-02-24 17:00:00|955.75|953.75|950.75|948.75|958|956|949.75|947.75|1036
1740420000000|2025-02-24 18:00:00|950.5|948.5|953.5|951.5|954|952|948.5|946.5|229
1740423600000|2025-02-24 19:00:00|953.25|951.25|950.75|948.75|955|953|950.25|948.25|106
1740427200000|2025-02-24 20:00:00|950.5|948.5|948.25|946.25|951|949|947.5|944.75|77
1740430800000|2025-02-24 21:00:00|948.5|946.5|949.5|947.5|950.75|948.75|947.75|945.75|50
1740438000000|2025-02-24 23:00:00|950.25|945.25|948.25|946.25|953.75|951|948.25|945.25|37
1740441600000|2025-02-25 00:00:00|948|946|946.75|944.75|950.25|947.25|946.25|944.25|14
1740445200000|2025-02-25 01:00:00|947|945|947.5|945.5|949.25|947|945.25|943.25|59
1740448800000|2025-02-25 02:00:00|947.75|945.75|948.75|946.75|949.75|947|945.5|943.25|39
1740452400000|2025-02-25 03:00:00|948.5|946.5|945.25|943.25|950.25|947.25|944.75|942.75|38
1740456000000|2025-02-25 04:00:00|945.5|943.5|945.25|943.25|946.75|944.25|943.5|940.75|62
1740459600000|2025-02-25 05:00:00|945.5|943.5|944.5|942.5|946.75|943.75|943.5|941.5|23
1740463200000|2025-02-25 06:00:00|944.75|942.75|941.5|939.5|945.75|943.75|940.25|938.25|155
1740466800000|2025-02-25 07:00:00|941.25|939.25|937.25|935.25|945.25|943.25|937|935|224
1740470400000|2025-02-25 08:00:00|937|935|941|939|942.25|940.25|935.25|933.25|424
1740474000000|2025-02-25 09:00:00|940.75|938.75|944.5|942.5|945.5|943.5|939.25|937.25|545
1740477600000|2025-02-25 10:00:00|944.75|942.75|944.5|942.5|957.25|955|944.25|942.25|410
1740481200000|2025-02-25 11:00:00|944.25|942.25|944.5|942.5|946.75|944.75|943|941|342
1740484800000|2025-02-25 12:00:00|944.75|942.75|941|939|944.75|942.75|937.75|935.75|391
1740488400000|2025-02-25 13:00:00|941.25|939.25|940.75|938.75|946.25|944.25|940|938|850
1740492000000|2025-02-25 14:00:00|940.5|938.5|937.75|935.75|943.75|941.75|937.75|935.75|1130
1740495600000|2025-02-25 15:00:00|937.5|935.5|931|929|937.75|935.75|922.5|920.5|1239
1740499200000|2025-02-25 16:00:00|930.75|928.75|935.75|933.75|936.75|934.75|928.75|926.75|790
1740502800000|2025-02-25 17:00:00|935.25|933.25|931|929|935.75|933.75|930|928|793
1740506400000|2025-02-25 18:00:00|931.25|929.25|930.25|928.25|932.25|930.25|928.5|926.5|433
1740510000000|2025-02-25 19:00:00|929.75|927.75|936|934|936.5|934.5|928.25|926.25|317
1740513600000|2025-02-25 20:00:00|935.75|933.75|934.5|932.5|936.75|934.75|934|932|109
1740517200000|2025-02-25 21:00:00|934.75|932.75|937.25|935.25|938|936|934.75|932.75|93
1740524400000|2025-02-25 23:00:00|940.5|940.5|940.5|938.5|941|940.5|936|932.75|43
1740528000000|2025-02-26 00:00:00|940.25|938.25|938|936|941.75|939.75|937.25|934.25|31
1740531600000|2025-02-26 01:00:00|937.75|935.75|941.25|939.25|943.5|941.5|936.75|934.75|52
1740535200000|2025-02-26 02:00:00|941.5|939.5|941.25|939.25|942.25|940.25|938.25|936.25|41
1740538800000|2025-02-26 03:00:00|940.75|938.75|941.25|939.25|943.25|941.25|940.5|938.5|29
1740542400000|2025-02-26 04:00:00|941.5|939.5|940.5|938.5|941.5|939.5|939.25|937.25|18
1740546000000|2025-02-26 05:00:00|940.25|938.25|942.25|940.25|944.25|942.25|940.25|938.25|44
1740549600000|2025-02-26 06:00:00|942.5|940.5|939.25|937.25|943.25|941.25|938.75|936.75|81
1740553200000|2025-02-26 07:00:00|939|937|941.5|939.5|942|940|938.5|936.5|103
1740556800000|2025-02-26 08:00:00|941.25|939.25|950|948|950.75|948.75|941|939|386
1740560400000|2025-02-26 09:00:00|950.25|948.25|945.25|943.25|951.75|949.75|944.5|942.5|307
1740564000000|2025-02-26 10:00:00|945.75|943.75|950.25|948.25|950.5|948.5|945.75|943.75|146
1740567600000|2025-02-26 11:00:00|950.5|948.5|950.75|948.75|952.5|950.5|949.5|947.5|194
1740571200000|2025-02-26 12:00:00|950.5|948.5|948.75|946.75|950.75|948.75|946.75|944.75|297
1740574800000|2025-02-26 13:00:00|948.5|946.5|942.5|940.5|950.5|948.5|941.25|939.25|453
1740578400000|2025-02-26 14:00:00|942.25|940.25|933.5|931.5|942.5|940.5|927|925|1020
1740582000000|2025-02-26 15:00:00|933.75|931.75|935.5|933.5|937.25|935.25|928.25|926.25|644
1740585600000|2025-02-26 16:00:00|935.75|933.75|936|934|938.25|936.25|934|932|571
1740589200000|2025-02-26 17:00:00|936.25|934.25|930.25|928.25|937|935|929.25|927.25|743
1740592800000|2025-02-26 18:00:00|930.5|928.5|927.25|925.25|931.25|929.25|926.25|924.25|459
1740596400000|2025-02-26 19:00:00|926.75|924.75|927.75|925.75|929.5|927.5|926.25|924.25|113
1740600000000|2025-02-26 20:00:00|928|926|927.5|925.5|928.25|926.25|926.5|924.5|46
1740603600000|2025-02-26 21:00:00|927.75|925.75|928.5|926.5|929.5|927.5|927.25|925.25|96
1740610800000|2025-02-26 23:00:00|928.5|928.5|929.75|927.75|931.75|929.75|928.5|926.5|51
1740614400000|2025-02-27 00:00:00|930|928|928.5|926.5|930.5|928.5|928.25|926.25|27
1740618000000|2025-02-27 01:00:00|928.25|926.25|927|925|932|930|927|925|53
1740621600000|2025-02-27 02:00:00|926.75|924.75|925.25|923.25|929.5|927.5|924.75|922.75|95
1740625200000|2025-02-27 03:00:00|926|924|924.75|922.75|926|924|924.25|922.25|49
1740628800000|2025-02-27 04:00:00|924.5|922.5|925.25|923.25|925.75|923.75|924.25|922.25|50
1740632400000|2025-02-27 05:00:00|925.5|923.5|925.5|923.5|927|925|924.25|921.25|118
1740636000000|2025-02-27 06:00:00|925.75|923.75|926.75|924.75|929|927|925|923|48
1740639600000|2025-02-27 07:00:00|927|925|928.5|926.5|929.25|927.25|925.25|923.25|104
1740643200000|2025-02-27 08:00:00|928.25|926.25|928.5|926.5|932.25|930.25|927|925|269
1740646800000|2025-02-27 09:00:00|928.25|926.25|928.75|926.75|930.25|928.25|926.25|924.25|171
1740650400000|2025-02-27 10:00:00|928.5|926.5|929|927|930|928|927.25|925.25|103
1740654000000|2025-02-27 11:00:00|928.75|926.75|926.75|924.75|930.5|928.5|926.25|924.25|142
1740657600000|2025-02-27 12:00:00|927|925|928.75|926.75|930|928|925.5|923.5|174
1740661200000|2025-02-27 13:00:00|928.5|926.5|921.5|919.5|929|927|920.75|918.75|532
1740664800000|2025-02-27 14:00:00|921.25|919.25|912.25|910.25|924|922|910.75|908.75|1003
1740668400000|2025-02-27 15:00:00|912.5|910.5|912.5|910.5|918.75|916.75|911.5|909.5|830
1740672000000|2025-02-27 16:00:00|912.75|910.75|916.5|914.5|917.5|915.5|911.5|909.5|436
1740675600000|2025-02-27 17:00:00|916.75|914.75|916.5|914.5|919.75|917.75|915.75|913.75|519
1740679200000|2025-02-27 18:00:00|916.75|914.75|918.5|916.5|919.75|917.75|916|914|225
1740682800000|2025-02-27 19:00:00|918.25|916.25|916|914|919.25|917.25|915|913|101
1740686400000|2025-02-27 20:00:00|916.25|914.25|915.25|913.25|916.5|914.5|914.75|912.75|65
1740690000000|2025-02-27 21:00:00|915|913|916.25|914.25|917.25|915.25|914.75|912.75|77
1740697200000|2025-02-27 23:00:00|918.5|913.5|914.75|912.75|918.5|914.75|914.75|911.75|14
1740700800000|2025-02-28 00:00:00|914.5|912.5|916.25|914.25|917.75|915.25|913.75|911.75|29
1740704400000|2025-02-28 01:00:00|916.5|914.5|916.25|914.25|919.25|917|915.75|913.75|26
1740708000000|2025-02-28 02:00:00|916.5|914.5|915|913|920.75|918.75|915|913|89
1740711600000|2025-02-28 03:00:00|915.25|913.25|915.5|913.5|916.5|914.5|913.5|911.5|56
1740715200000|2025-02-28 04:00:00|915.75|913.75|915.5|913.5|916.75|914.75|914.25|912.25|29
1740718800000|2025-02-28 05:00:00|915.25|913.25|915|913|917.25|915.25|914.75|912.75|81
1740722400000|2025-02-28 06:00:00|914.75|912.75|912.5|910.5|914.75|912.75|911.75|909.75|82
1740726000000|2025-02-28 07:00:00|912.75|910.75|912.5|910.5|915.25|913.25|911.25|909.25|101
1740729600000|2025-02-28 08:00:00|912.25|910.25|916|914|916.25|914.25|909.25|907.25|284
1740733200000|2025-02-28 09:00:00|915.75|913.75|912.25|910.25|916.25|914.25|911.5|909.5|223
1740736800000|2025-02-28 10:00:00|912.75|910.75|917|915|918.25|916.25|911.75|909.75|197
1740740400000|2025-02-28 11:00:00|916.75|914.75|914.75|912.75|917.5|915.5|914.25|912.25|74
1740744000000|2025-02-28 12:00:00|915.25|913.25|912.25|910.25|915.25|913.25|912.25|910.25|128
1740747600000|2025-02-28 13:00:00|912.75|910.75|907.75|905.75|915.5|913.5|906.75|904.75|329
1740751200000|2025-02-28 14:00:00|907.5|905.5|907|905|910.25|908.25|903.25|901.25|658
1740754800000|2025-02-28 15:00:00|906.75|904.75|907.25|905.25|910.25|908.25|903.75|901.75|397
1740758400000|2025-02-28 16:00:00|907.5|905.5|915.5|913.5|917.75|915.75|907.25|905.25|601
1740762000000|2025-02-28 17:00:00|915.25|913.25|912.5|910.5|916.25|914.25|912.25|910.25|535
1740765600000|2025-02-28 18:00:00|912.75|910.75|912.5|910.5|914|912|910.5|908.5|186
1740769200000|2025-02-28 19:00:00|912.75|910.75|912.5|910.5|913.75|911.75|911.75|909.75|117
1740772800000|2025-02-28 20:00:00|912.75|910.75|918.75|916.75|919|917|912.25|910.25|162
1740776400000|2025-02-28 21:00:00|919|917|918|916|921.5|919.5|917.25|915.25|139
1740956400000|2025-03-02 23:00:00|917.5|917.5|931|929|931.5|929.5|917.5|917.5|183
1740960000000|2025-03-03 00:00:00|930.75|928.75|925.5|923.5|930.75|928.75|924|922|85
1740963600000|2025-03-03 01:00:00|925|923|928.5|926.5|929.25|927.25|925|923|40
1740967200000|2025-03-03 02:00:00|928.75|926.75|926.25|924.25|929.5|927.5|926|924|72
1740970800000|2025-03-03 03:00:00|926.5|924.5|928.5|926.5|930|928|923.5|921.5|79
1740974400000|2025-03-03 04:00:00|928.25|926.25|928.5|926.5|929.25|927.25|925.5|923.5|28
1740978000000|2025-03-03 05:00:00|928.25|926.25|926.5|924.5|928.25|926.25|924.75|922.75|28
1740981600000|2025-03-03 06:00:00|926.25|924.25|926.5|924.5|927.25|925.25|924.25|922.25|28
1740985200000|2025-03-03 07:00:00|926.75|924.75|924|922|929|927|923.25|921.25|73
1740988800000|2025-03-03 08:00:00|923.75|921.75|931.5|929.5|931.75|929.75|923.75|921.75|266
1740992400000|2025-03-03 09:00:00|932|930|937.5|935.5|937.5|935.5|931.25|929.25|342
1740996000000|2025-03-03 10:00:00|937.75|935.75|939.75|937.75|942.5|940.5|936.25|934.25|329
1740999600000|2025-03-03 11:00:00|940|938|940.25|938.25|942.5|940.5|936.25|934.25|252
1741003200000|2025-03-03 12:00:00|940.75|938.75|940.75|938.75|942.75|940.75|939|937|172
1741006800000|2025-03-03 13:00:00|941|939|946.25|944.25|948|946|940.25|938.25|773
1741010400000|2025-03-03 14:00:00|945.75|943.75|951.75|949.75|958.25|956.25|945.25|943.25|1049
1741014000000|2025-03-03 15:00:00|951.5|949.5|959.5|957.5|961.5|959.5|947|945|859
1741017600000|2025-03-03 16:00:00|959.75|957.75|959.5|957.5|963.5|961.5|953.25|951.25|658
1741021200000|2025-03-03 17:00:00|959.25|957.25|962|960|963.75|961.75|959.25|957.25|684
1741024800000|2025-03-03 18:00:00|961.25|959.25|957|955|961.5|959.5|956.5|954.5|342
1741028400000|2025-03-03 19:00:00|957.5|955.5|951.5|949.5|958.5|956.5|950|948|277
1741032000000|2025-03-03 20:00:00|951.25|949.25|952.25|950.25|952.5|950.5|947.5|945.5|165
1741035600000|2025-03-03 21:00:00|952|950|953|951|955.25|953.25|952|950|53
1741042800000|2025-03-03 23:00:00|950|950|951.5|949.5|953.75|951.75|950|949.25|40
1741046400000|2025-03-04 00:00:00|951.25|949.25|949.25|947.25|951.5|949.5|946.25|944.25|85
1741050000000|2025-03-04 01:00:00|949.5|947.5|946|944|950.75|948.75|944.75|942.75|92
1741053600000|2025-03-04 02:00:00|946.25|944.25|943|941|946.75|944.75|942.75|940.75|103
1741057200000|2025-03-04 03:00:00|942.75|940.75|944|942|946.25|944.25|942.75|940.75|59
1741060800000|2025-03-04 04:00:00|943.75|941.75|945|943|946|944|942|940|53
1741064400000|2025-03-04 05:00:00|944.5|942.5|945|943|947.75|945.75|943.25|941.25|33
1741068000000|2025-03-04 06:00:00|944.75|942.75|944.5|942.5|945|943|942.75|940.75|45
1741071600000|2025-03-04 07:00:00|944.25|942.25|946.25|944.25|947.75|945.75|943|941|91
1741075200000|2025-03-04 08:00:00|946|944|947|945|950|948|940.25|938.25|143
1741078800000|2025-03-04 09:00:00|947.25|945.25|953.25|951.25|954.5|952.5|947.25|945.25|214
1741082400000|2025-03-04 10:00:00|952.75|950.75|948|946|954|952|947.25|945.25|85
1741086000000|2025-03-04 11:00:00|947.75|945.75|958.5|956.5|961.75|959.75|947|945|180
1741089600000|2025-03-04 12:00:00|958.75|956.75|956|954|959.5|957.5|955.5|953.5|116
1741093200000|2025-03-04 13:00:00|956.25|954.25|952|950|958.25|956.25|950.75|948.75|283
1741096800000|2025-03-04 14:00:00|952.25|950.25|938|936|955.5|953.5|938|936|657
1741100400000|2025-03-04 15:00:00|937.75|935.75|941.5|939.5|945|943|935.75|933.75|495
1741104000000|2025-03-04 16:00:00|941.75|939.75|949.5|947.5|950|948|941|939|312
1741107600000|2025-03-04 17:00:00|949.75|947.75|957.75|955.75|958.25|956.25|949.25|947.25|597
1741111200000|2025-03-04 18:00:00|957.5|955.5|959.5|957.5|959.75|957.75|956|954|149
1741114800000|2025-03-04 19:00:00|959.75|957.75|959.75|957.75|960.75|958.75|958.5|956.5|91
1741118400000|2025-03-04 20:00:00|960|958|956.5|954.5|962.5|960.5|955.75|953.75|157
1741122000000|2025-03-04 21:00:00|957|955|957.5|955.5|958.25|956.25|954.75|952.75|73
1741129200000|2025-03-04 23:00:00|959.25|954.25|956|954|959.5|956|955.25|953.25|30
1741132800000|2025-03-05 00:00:00|955.75|953.75|953|951|956|954|952|950|27
1741136400000|2025-03-05 01:00:00|953.25|951.25|951.75|949.75|955.5|953.5|950.5|948.5|23
1741140000000|2025-03-05 02:00:00|951.5|949.5|951.25|949.25|954.75|952.75|950.5|948.5|24
1741143600000|2025-03-05 03:00:00|951|949|960.5|958.5|961.5|959.5|951|949|57
1741147200000|2025-03-05 04:00:00|960.25|958.25|960.75|958.75|961.75|959.75|960|958|15
1741150800000|2025-03-05 05:00:00|961|959|965.5|963.5|965.75|963.75|960.75|958.75|64
1741154400000|2025-03-05 06:00:00|965.75|963.75|965.75|963.75|967.25|965.25|964.5|962.5|69
1741158000000|2025-03-05 07:00:00|966|964|966.5|964.5|969.75|967.75|965.5|963.5|124
1741161600000|2025-03-05 08:00:00|966.25|964.25|968.5|966.5|972.25|970|966|964|269
1741165200000|2025-03-05 09:00:00|968.75|966.75|966.5|964.5|969.75|967.75|964.75|962.75|158
1741168800000|2025-03-05 10:00:00|966|964|959.5|957.5|967|965|958.25|956.25|223
1741172400000|2025-03-05 11:00:00|960|958|955.5|953.5|961.5|959.5|954.25|952.25|72
1741176000000|2025-03-05 12:00:00|955.75|953.75|954|952|958.25|956.25|953.25|951.25|118
1741179600000|2025-03-05 13:00:00|953.75|951.75|950|948|956.25|954.25|946.25|944.25|375
1741183200000|2025-03-05 14:00:00|949.5|947.5|950.25|948.25|955.25|953.25|947|945|548
1741186800000|2025-03-05 15:00:00|950|948|952.75|950.75|956|954|947.75|945.75|321
1741190400000|2025-03-05 16:00:00|952.5|950.5|949|947|954.75|952.75|948.75|946.75|240
1741194000000|2025-03-05 17:00:00|949.25|947.25|950.25|948.25|951.75|949.75|947.25|945.25|383
1741197600000|2025-03-05 18:00:00|950.5|948.5|949.5|947.5|952.75|950.75|947.5|945.5|105
1741201200000|2025-03-05 19:00:00|949.75|947.75|950.5|948.5|951.25|949.25|949.5|947.5|57
1741204800000|2025-03-05 20:00:00|950.75|948.75|956|954|957.75|955|950.5|948.5|200
1741208400000|2025-03-05 21:00:00|956.25|954.25|955.75|953.75|957.5|955.5|954|952|82
1741215600000|2025-03-05 23:00:00|957|952|954.5|952.5|958|955.5|954|952|29
1741219200000|2025-03-06 00:00:00|954.25|952.25|952.75|950.75|955.25|953.25|952.5|950.5|26
1741222800000|2025-03-06 01:00:00|952.5|950.5|958.25|956.25|958.5|956.5|952.5|950.5|13
1741226400000|2025-03-06 02:00:00|958.5|956.5|959|957|959.5|957.5|955.5|953.5|53
1741230000000|2025-03-06 03:00:00|958.75|956.75|955.25|953.25|958.75|956.75|954.5|952.5|24
1741233600000|2025-03-06 04:00:00|955.5|953.5|953.75|951.75|955.5|953.5|952.75|950.75|22
1741237200000|2025-03-06 05:00:00|953.5|951.5|952|950|954.75|952.75|950.75|948.75|45
1741240800000|2025-03-06 06:00:00|952.25|950.25|954|952|955.25|953.25|952.25|950.25|30
1741244400000|2025-03-06 07:00:00|954.25|952.25|951.5|949.5|956|954|951.25|949.25|52
1741248000000|2025-03-06 08:00:00|951.75|949.75|945.5|943.5|951.75|949.75|944.5|942.5|164
1741251600000|2025-03-06 09:00:00|945.25|943.25|940.75|938.75|946.25|944.25|940.75|938.75|113
1741255200000|2025-03-06 10:00:00|940.5|938.5|945.5|943.5|949.5|947.5|940.25|938.25|153
1741258800000|2025-03-06 11:00:00|945.25|943.25|949.5|947.5|950|948|945.25|943.25|98
1741262400000|2025-03-06 12:00:00|949.25|947.25|951.5|949.5|951.75|949.75|947.5|945.5|109
1741266000000|2025-03-06 13:00:00|951.25|949.25|952.5|950.5|955.75|953.75|949|947|241
1741269600000|2025-03-06 14:00:00|952.25|950.25|957.75|955.75|963.75|961.75|950.75|948.75|603
1741273200000|2025-03-06 15:00:00|957.5|955.5|955.5|953.5|961.75|959.75|952.5|950.5|467
1741276800000|2025-03-06 16:00:00|955.75|953.75|953.25|951.25|958.25|956.25|953|951|258
1741280400000|2025-03-06 17:00:00|953|951|953|951|956|954|949.25|947.25|462
1741284000000|2025-03-06 18:00:00|953.25|951.25|955.5|953.5|957.25|955.25|953.25|951.25|145
1741287600000|2025-03-06 19:00:00|955.25|953.25|953.5|951.5|956|954|953|951|94
1741291200000|2025-03-06 20:00:00|953.25|951.25|951.5|949.5|955|953|951.5|949.5|31
1741294800000|2025-03-06 21:00:00|951.75|949.75|952.5|950.5|952.75|950.75|951|949|63
1741302000000|2025-03-06 23:00:00|954|949|952.25|950.25|954.25|952.25|951.25|948|36
1741305600000|2025-03-07 00:00:00|952|950|950.5|948.5|952.25|950.25|949.5|947.5|12
1741309200000|2025-03-07 01:00:00|950.75|948.75|952.5|950.5|953|951|949.5|947.5|20
1741312800000|2025-03-07 02:00:00|953|951|953|951|954|952|950.75|948.75|31
1741316400000|2025-03-07 03:00:00|952.75|950.75|949.25|947.25|953|951|949|947|3
1741320000000|2025-03-07 04:00:00|949.5|947.5|949.5|947.5|950.75|948.75|949|947|14
1741323600000|2025-03-07 05:00:00|949.75|947.75|950.75|948.75|953.5|951.5|949.25|947.25|13
1741327200000|2025-03-07 06:00:00|951|949|949.75|947.75|951.25|949.25|948.75|946.75|21
1741330800000|2025-03-07 07:00:00|949.5|947.5|955|953|957.5|955.5|949.5|947.5|89
1741334400000|2025-03-07 08:00:00|954.75|952.75|959.75|957.75|960.75|958.75|950|948|217
1741338000000|2025-03-07 09:00:00|959.5|957.5|959|957|961|959|957.5|955.5|92
1741341600000|2025-03-07 10:00:00|958.5|956.5|954.75|952.75|958.5|956.5|952.5|950.5|57
1741345200000|2025-03-07 11:00:00|954.5|952.5|954|952|958|956|952.5|950.5|58
1741348800000|2025-03-07 12:00:00|953.75|951.75|947|945|954|952|946.75|944.75|73
1741352400000|2025-03-07 13:00:00|946.5|944.5|947.75|945.75|956.75|954.75|945.25|943.25|266
1741356000000|2025-03-07 14:00:00|947.5|945.5|963|961|965.75|963.75|944.5|942.5|550
1741359600000|2025-03-07 15:00:00|963.5|961.5|955.25|953.25|964.5|962.5|953|951|338
1741363200000|2025-03-07 16:00:00|955|953|952.25|950.25|960.5|958.5|950|948|262
1741366800000|2025-03-07 17:00:00|952.5|950.5|956.25|954.25|957|955|948.75|946.75|351
1741370400000|2025-03-07 18:00:00|956|954|958|956|958.25|956.25|955|953|148
1741374000000|2025-03-07 19:00:00|957.75|955.75|958|956|959.75|957.75|956.5|954.5|43
1741377600000|2025-03-07 20:00:00|957.75|955.75|959|957|960.25|958.25|957.5|955.5|54
1741381200000|2025-03-07 21:00:00|958.75|956.75|958|956|959.5|957.5|956.75|954.75|57
1741557600000|2025-03-09 22:00:00|954|954|954.75|952.75|957.25|956|953|950.25|18
1741561200000|2025-03-09 23:00:00|954.5|952.5|955.75|953.75|956.75|954.75|952.5|950.5|36
1741564800000|2025-03-10 00:00:00|956.25|954.25|953.75|951.75|956.75|954.75|953|951|17
1741568400000|2025-03-10 01:00:00|954|952|953.75|951.75|957.5|955.5|953|951|72
1741572000000|2025-03-10 02:00:00|953.5|951.5|952.75|950.75|953.5|951.5|950.5|948.5|50
1741575600000|2025-03-10 03:00:00|952.5|950.5|954.5|952.5|956.5|954.5|952.5|950.5|51
1741579200000|2025-03-10 04:00:00|954.75|952.75|955.75|953.75|956.75|954.75|954|952|9
1741582800000|2025-03-10 05:00:00|956|954|953.5|951.5|956|954|952.25|950.25|27
1741586400000|2025-03-10 06:00:00|953.75|951.75|955|953|956|954|953.25|951.25|16
1741590000000|2025-03-10 07:00:00|954.75|952.75|958|956|959.25|957.25|953.75|951.75|89
1741593600000|2025-03-10 08:00:00|958.25|956.25|954|952|960.75|958.75|953.75|951.75|78
1741597200000|2025-03-10 09:00:00|954.25|952.25|962|960|964|962|953.75|951.75|177
1741600800000|2025-03-10 10:00:00|962.25|960.25|959.25|957.25|964|962|958|956|64
1741604400000|2025-03-10 11:00:00|959.75|957.75|959|957|960.5|958.5|955.75|953.75|83
1741608000000|2025-03-10 12:00:00|959.5|957.5|969.5|967.5|969.5|967.5|956.5|954.5|257
1741611600000|2025-03-10 13:00:00|969.75|967.75|961|959|971.75|969.75|959.5|957.5|388
1741615200000|2025-03-10 14:00:00|960.75|958.75|951.75|949.75|964.25|962.25|951.25|949.25|287
1741618800000|2025-03-10 15:00:00|951.5|949.5|952.5|950.5|957|955|951.5|949.5|204
1741622400000|2025-03-10 16:00:00|952|950|950.75|948.75|952.75|950.75|948.5|946.5|378
1741626000000|2025-03-10 17:00:00|951|949|945.5|943.5|951.25|949.25|945.25|943.25|191
1741629600000|2025-03-10 18:00:00|945.25|943.25|944.5|942.5|947.5|945.5|943.5|941.5|106
1741633200000|2025-03-10 19:00:00|944.25|942.25|941.5|939.5|946|944|941|939|102
1741636800000|2025-03-10 20:00:00|941.75|939.75|942.5|940.5|946|944|941.5|939.5|167
1741644000000|2025-03-10 22:00:00|942|940|940.5|938.5|942.5|940.5|939.5|937.5|67
1741647600000|2025-03-10 23:00:00|941|939|938.5|936.5|942|940|937.25|935.25|47
1741651200000|2025-03-11 00:00:00|938.75|936.75|936.75|934.75|940|938|936.25|934.25|42
1741654800000|2025-03-11 01:00:00|937|935|941.75|939.75|944|942|935|933|118
1741658400000|2025-03-11 02:00:00|941.5|939.5|945.25|943.25|946.5|944.5|941|939|52
1741662000000|2025-03-11 03:00:00|945.5|943.5|946.75|944.75|947|945|945|943|20
1741665600000|2025-03-11 04:00:00|946.25|944.25|946.75|944.75|947|945|945.25|943.25|28
1741669200000|2025-03-11 05:00:00|946.5|944.5|945.5|943.5|947.25|945.25|944.25|942.25|27
1741672800000|2025-03-11 06:00:00|945.75|943.75|948.5|946.5|948.5|946.5|944.5|942.5|22
1741676400000|2025-03-11 07:00:00|948.75|946.75|946.5|944.5|950.25|948.25|944.25|942.25|103
1741680000000|2025-03-11 08:00:00|946.75|944.75|950.25|948.25|951.25|949.25|944.5|942.5|90
1741683600000|2025-03-11 09:00:00|950|948|955.5|953.5|957.75|955.75|950|948|147
1741687200000|2025-03-11 10:00:00|955.75|953.75|958.5|956.5|958.75|956.75|954|952|113
1741690800000|2025-03-11 11:00:00|958.25|956.25|961.75|959.75|962.5|960.5|955.75|953.75|224
1741694400000|2025-03-11 12:00:00|962|960|953|951|962.75|960.75|950.25|948.25|328
1741698000000|2025-03-11 13:00:00|952.75|950.75|961.5|959.5|963.25|961.25|950.25|948.25|358
1741701600000|2025-03-11 14:00:00|961.75|959.75|949.75|947.75|962.5|960.5|947.75|945.75|419
1741705200000|2025-03-11 15:00:00|950|948|956|954|958.5|956.5|949.5|947.5|205
1741708800000|2025-03-11 16:00:00|955.75|953.75|949.75|947.75|955.75|953.75|949.75|947.75|293
1741712400000|2025-03-11 17:00:00|949.5|947.5|949.25|947.25|950.5|948.5|947.75|945.75|150
1741716000000|2025-03-11 18:00:00|949|947|951|949|952.5|950.5|949|947|78
1741719600000|2025-03-11 19:00:00|950.75|948.75|952.25|950.25|953.75|951.75|949.75|947.75|53
1741723200000|2025-03-11 20:00:00|952.5|950.5|950|948|953.75|951|949.25|947.25|53
1741730400000|2025-03-11 22:00:00|953|948|952.25|950.25|953|950.5|950.5|947.5|6
1741734000000|2025-03-11 23:00:00|952|950|952.25|950.25|952.75|950.75|951.5|949.5|2
1741737600000|2025-03-12 00:00:00|952.5|950.5|950.5|948.5|952.5|950.5|949.5|947.5|25
1741741200000|2025-03-12 01:00:00|950.25|948.25|950.5|948.5|952|950|948.5|946.5|42
1741744800000|2025-03-12 02:00:00|950.25|948.25|948.75|946.75|951.25|949.25|948|946|48
1741748400000|2025-03-12 03:00:00|948.5|946.5|951.5|949.5|953|951|948.5|946.5|71
1741752000000|2025-03-12 04:00:00|951.25|949.25|951|949|951.75|949.75|950.75|948.75|15
1741755600000|2025-03-12 05:00:00|951.25|949.25|950.75|948.75|951.25|949.25|948.75|946.75|25
1741759200000|2025-03-12 06:00:00|951|949|946.75|944.75|951.75|949.75|946|944|70
1741762800000|2025-03-12 07:00:00|946.5|944.5|957|955|958.25|956.25|945.75|943.75|174
1741766400000|2025-03-12 08:00:00|956.75|954.75|960.25|958.25|960.5|958.5|956.5|954.5|105
1741770000000|2025-03-12 09:00:00|960.5|958.5|957.25|955.25|961|959|957.25|955.25|119
1741773600000|2025-03-12 10:00:00|957.5|955.5|953.5|951.5|957.75|955.75|951|949|191
1741777200000|2025-03-12 11:00:00|953.25|951.25|955.5|953.5|958.25|956.25|953.25|951.25|62
1741780800000|2025-03-12 12:00:00|955.25|953.25|957.75|955.75|959|957|949.25|947.25|328
1741784400000|2025-03-12 13:00:00|957.5|955.5|957.75|955.75|963.5|961.5|954.5|952.5|324
1741788000000|2025-03-12 14:00:00|957.5|955.5|956.75|954.75|962.25|960.25|955|953|248
1741791600000|2025-03-12 15:00:00|956.5|954.5|954.25|952.25|957.25|955.25|950.5|948.5|203
1741795200000|2025-03-12 16:00:00|954|952|955.5|953.5|957.25|955.25|952.5|950.5|252
1741798800000|2025-03-12 17:00:00|956|954|955.5|953.5|959.25|957.25|955.5|953.5|73
1741802400000|2025-03-12 18:00:00|955.75|953.75|956|954|957|955|955.25|953.25|46
1741806000000|2025-03-12 19:00:00|955.75|953.75|954.25|952.25|956.25|954.25|953.75|951.75|47
1741809600000|2025-03-12 20:00:00|954.5|952.5|956.25|954.25|956.75|954.75|954|952|44
1741816800000|2025-03-12 22:00:00|956.5|956.5|957.75|955.75|959|957|956.25|954.25|30
1741820400000|2025-03-12 23:00:00|957.5|955.5|960.25|958.25|960.25|958.25|957.5|955.5|29
1741824000000|2025-03-13 00:00:00|960|958|961.25|959.25|961.25|959.25|959.75|957.75|29
1741827600000|2025-03-13 01:00:00|961|959|962.5|960.5|964.25|962.25|959.5|957.5|99
1741831200000|2025-03-13 02:00:00|962.25|960.25|965.25|963.25|965.75|963.75|962.25|960.25|66
1741834800000|2025-03-13 03:00:00|965|963|962.75|960.75|965.5|963.5|961.25|959.25|41
1741838400000|2025-03-13 04:00:00|962.5|960.5|962.75|960.75|964.5|962.5|962|960|27
1741842000000|2025-03-13 05:00:00|963|961|959.25|957.25|963|961|958.5|956.5|58
1741845600000|2025-03-13 06:00:00|959|957|958|956|959.25|957.25|955.5|953.5|84
1741849200000|2025-03-13 07:00:00|958.25|956.25|947.5|945.5|958.5|956.5|947|945|184
1741852800000|2025-03-13 08:00:00|947.75|945.75|951.25|949.25|952.75|950.75|947|945|126
1741856400000|2025-03-13 09:00:00|951.5|949.5|955|953|956.25|954.25|950|948|74
1741860000000|2025-03-13 10:00:00|955.25|953.25|953.5|951.5|956.5|954.5|953.5|951.5|63
1741863600000|2025-03-13 11:00:00|954.25|952.25|949|947|954.75|952.75|948|946|107
1741867200000|2025-03-13 12:00:00|948.75|946.75|948|946|950.25|948.25|942.75|940.75|326
1741870800000|2025-03-13 13:00:00|947.75|945.75|948.25|946.25|952.75|950.75|947.25|945.25|226
1741874400000|2025-03-13 14:00:00|948|946|956.5|954.5|958.25|956.25|946.25|944.25|290
1741878000000|2025-03-13 15:00:00|956.25|954.25|964.25|962.25|965|963|955.25|953.25|390
1741881600000|2025-03-13 16:00:00|964.5|962.5|965.5|963.5|969.25|967.25|962.75|960.75|584
1741885200000|2025-03-13 17:00:00|965.75|963.75|965.5|963.5|966.5|964.5|960.25|958.25|241
1741888800000|2025-03-13 18:00:00|965.75|963.75|968.5|966.5|970.5|968.5|965.5|963.5|115
1741892400000|2025-03-13 19:00:00|968.75|966.75|968.5|966.5|969.5|967.5|967.25|965.25|34
1741896000000|2025-03-13 20:00:00|968.75|966.75|973|971|973|971|968.5|966.5|110
1741903200000|2025-03-13 22:00:00|972|972|974.5|972.5|975|973|970.5|967.75|64
1741906800000|2025-03-13 23:00:00|974.25|972.25|973.25|971.25|974.75|972.75|972.25|969.25|32
1741910400000|2025-03-14 00:00:00|973|971|974|972|974.5|972.5|971.75|969.75|35
1741914000000|2025-03-14 01:00:00|974.25|972.25|979.5|977.5|979.5|977.5|974|972|179
1741917600000|2025-03-14 02:00:00|979.25|977.25|975.75|973.75|979.75|977.75|974.75|972.75|83
1741921200000|2025-03-14 03:00:00|976|974|978.5|976.5|979.5|977.5|975.5|973.5|43
1741924800000|2025-03-14 04:00:00|978.75|976.75|979|977|979.75|977.75|978|976|27
1741928400000|2025-03-14 05:00:00|978.5|976.5|979.25|977.25|979.25|977.25|977.5|975.5|16
1741932000000|2025-03-14 06:00:00|979.5|977.5|975.5|973.5|979.75|977.75|975.25|973.25|117
1741935600000|2025-03-14 07:00:00|975.25|973.25|980|978|980.75|978.75|975.25|973.25|106
1741939200000|2025-03-14 08:00:00|979.75|977.75|979.5|977.5|980.75|978.75|977.5|975.5|108
1741942800000|2025-03-14 09:00:00|979.25|977.25|974.75|972.75|979.5|977.5|973.75|971.75|119
1741946400000|2025-03-14 10:00:00|974.25|972.25|977|975|977.25|975.25|973|971|71
1741950000000|2025-03-14 11:00:00|977.25|975.25|979.5|977.5|980.75|978.75|975.25|973.25|155
1741953600000|2025-03-14 12:00:00|979.75|977.75|990.5|988.5|991.5|989.5|979.5|977.5|477
1741957200000|2025-03-14 13:00:00|990|988|985.5|983.5|996.25|994.25|984.25|982.25|719
1741960800000|2025-03-14 14:00:00|985.25|983.25|983|981|985.5|983.5|977.75|975.75|416
1741964400000|2025-03-14 15:00:00|982.75|980.75|975.5|973.5|983|981|974.75|972.75|347
1741968000000|2025-03-14 16:00:00|975.25|973.25|974.5|972.5|975.5|973.5|968.75|966.75|495
1741971600000|2025-03-14 17:00:00|974.25|972.25|974.5|972.5|975.5|973.5|973.25|971.25|102
1741975200000|2025-03-14 18:00:00|975|973|974.75|972.75|975.5|973.5|974.25|972.25|40
1741978800000|2025-03-14 19:00:00|974.25|972.25|974.5|972.5|976.75|974.75|973.25|971.25|117
1741982400000|2025-03-14 20:00:00|974.25|972.25|974.25|972.25|974.75|972.75|971.75|969.75|73
1742162400000|2025-03-16 22:00:00|974|972|971.25|969.25|975.75|973.25|969.75|967.75|33
1742166000000|2025-03-16 23:00:00|971|969|971|969|973.5|971.5|970.25|968.25|11
1742169600000|2025-03-17 00:00:00|970.75|968.75|975.5|973.5|975.75|973.75|970.75|968.75|24
1742173200000|2025-03-17 01:00:00|975.75|973.75|972.5|970.5|977.25|975.25|972.5|970.5|76
1742176800000|2025-03-17 02:00:00|973|971|973.75|971.75|974.5|972.5|972|970|19
1742180400000|2025-03-17 03:00:00|973.5|971.5|974|972|975|973|972.75|970.75|15
1742184000000|2025-03-17 04:00:00|974.25|972.25|974.25|972.25|975.5|973.5|973.5|971.5|16
1742187600000|2025-03-17 05:00:00|974|972|977.75|975.75|978.25|976.25|974|972|30
1742191200000|2025-03-17 06:00:00|978|976|978.5|976.5|978.5|976.5|977|975|5
1742194800000|2025-03-17 07:00:00|978.25|976.25|975.75|973.75|978.75|976.75|972.75|970.75|93
1742198400000|2025-03-17 08:00:00|976|974|976.5|974.5|977.5|975.5|972.75|970.75|60
1742202000000|2025-03-17 09:00:00|976.75|974.75|982|980|982|980|975.25|973.25|106
1742205600000|2025-03-17 10:00:00|982.25|980.25|980.5|978.5|984.25|982.25|979.5|977.5|123
1742209200000|2025-03-17 11:00:00|980.25|978.25|979.25|977.25|984|982|978.75|976.75|115
1742212800000|2025-03-17 12:00:00|979|977|971.75|969.75|979.5|977.5|969|967|368
1742216400000|2025-03-17 13:00:00|971.5|969.5|979|977|980.25|978.25|970.5|968.5|268
1742220000000|2025-03-17 14:00:00|979.25|977.25|975|973|981.5|979.5|974.25|972.25|192
1742223600000|2025-03-17 15:00:00|975.25|973.25|978.25|976.25|981|979|974|972|197
1742227200000|2025-03-17 16:00:00|978.5|976.5|975.5|973.5|978.75|976.75|975.25|973.25|337
1742230800000|2025-03-17 17:00:00|975.25|973.25|975.25|973.25|976.25|974.25|973.5|971.5|77
1742234400000|2025-03-17 18:00:00|975|973|975.75|973.75|976.75|974.75|975|973|52
1742238000000|2025-03-17 19:00:00|975.5|973.5|974.75|972.75|976.25|974.25|974.75|972.75|29
1742241600000|2025-03-17 20:00:00|974.5|972.5|974.5|972.5|975.75|973.75|973.75|971.75|39
1742248800000|2025-03-17 22:00:00|972.5|972.5|973.75|971.75|975.25|973.25|972.5|971.25|22
1742252400000|2025-03-17 23:00:00|973.5|971.5|974.5|972.5|975.75|973.75|973.5|971.5|16
1742256000000|2025-03-18 00:00:00|974.25|972.25|977.25|975.25|978|976|973.75|971.75|17
1742259600000|2025-03-18 01:00:00|977.5|975.5|978.25|976.25|979|977|976|974|13
1742263200000|2025-03-18 02:00:00|978|976|978.75|976.75|979.75|977.75|977.25|975.25|15
1742266800000|2025-03-18 03:00:00|978.25|976.25|978.75|976.75|979|977|977.25|975.25|21
1742270400000|2025-03-18 04:00:00|979|977|978.5|976.5|979.25|977.25|978|976|13
1742274000000|2025-03-18 05:00:00|978|976|978.25|976.25|979.25|977.25|976.75|974.75|29
1742277600000|2025-03-18 06:00:00|978.5|976.5|978.5|976.5|979.25|977.25|977.25|975.25|22
1742281200000|2025-03-18 07:00:00|978.75|976.75|981.5|979.5|983|981|978.25|976.25|86
1742284800000|2025-03-18 08:00:00|981.25|979.25|987|985|988.5|986.5|981.25|979.25|123
1742288400000|2025-03-18 09:00:00|987.25|985.25|986.75|984.75|988.75|986.75|985.75|983.75|122
1742292000000|2025-03-18 10:00:00|986.5|984.5|986.75|984.75|988.5|986.5|984.5|982.5|142
1742295600000|2025-03-18 11:00:00|986.25|984.25|984|982|988.5|986.5|983.25|981.25|178
1742299200000|2025-03-18 12:00:00|984.25|982.25|984.25|982.25|987.75|985.75|983.25|981.25|267
1742302800000|2025-03-18 13:00:00|984.5|982.5|978.75|976.75|985.25|983.25|977.75|975.75|325
1742306400000|2025-03-18 14:00:00|978.5|976.5|973.25|971.25|978.75|976.75|970.75|968.75|542
1742310000000|2025-03-18 15:00:00|973.5|971.5|973.5|971.5|977.75|975.75|967.75|965.75|306
1742313600000|2025-03-18 16:00:00|973.25|971.25|978.75|976.75|979|977|972.5|970.5|283
1742317200000|2025-03-18 17:00:00|978.25|976.25|976.5|974.5|978.25|976.25|974.5|972.5|126
1742320800000|2025-03-18 18:00:00|976.25|974.25|976.5|974.5|977|975|974.75|972.75|45
1742324400000|2025-03-18 19:00:00|976.25|974.25|975.25|973.25|977.75|975.75|975|973|47
1742328000000|2025-03-18 20:00:00|975|973|973.5|971.5|975.5|973.5|973|971|60
1742335200000|2025-03-18 22:00:00|976.5|971.5|973.5|971.5|976.5|972.25|969.75|967.75|68
1742338800000|2025-03-18 23:00:00|974|972|970.5|968.5|974|972|970.5|968.5|8
1742342400000|2025-03-19 00:00:00|970.75|968.75|972.75|970.75|973.75|971.75|970|968|29
1742346000000|2025-03-19 01:00:00|973|971|971.25|969.25|973.25|971.25|970.75|968.75|6
1742349600000|2025-03-19 02:00:00|971|969|973.25|971.25|973.75|971.75|970.75|968.75|18
1742353200000|2025-03-19 03:00:00|973.5|971.5|973.75|971.75|975.75|972.75|972.5|970.5|8
1742356800000|2025-03-19 04:00:00|973.5|971.5|973|971|973.75|971.75|972.25|970.25|9
1742360400000|2025-03-19 05:00:00|973.25|971.25|973.5|971.5|975|973|972.75|970.75|40
1742364000000|2025-03-19 06:00:00|973.25|971.25|969.5|967.5|973.5|971.5|969.5|967.5|52
1742367600000|2025-03-19 07:00:00|969.25|967.25|963.25|961.25|969.25|967.25|963.25|961.25|231
1742371200000|2025-03-19 08:00:00|963|961|960.5|958.5|966.75|964.75|960|958|198
1742374800000|2025-03-19 09:00:00|960|958|964|962|966.25|964.25|959.25|957.25|135
1742378400000|2025-03-19 10:00:00|963.75|961.75|961.5|959.5|964|962|960.5|958.5|80
1742382000000|2025-03-19 11:00:00|961.25|959.25|968|966|968.75|966.75|961|959|118
1742385600000|2025-03-19 12:00:00|967.75|965.75|963.5|961.5|968|966|960.5|958.5|159
1742389200000|2025-03-19 13:00:00|963.25|961.25|965|963|967.5|965.5|961.75|959.75|226
1742392800000|2025-03-19 14:00:00|964.75|962.75|964|962|966|964|961.25|959.25|164
1742396400000|2025-03-19 15:00:00|964.25|962.25|965.5|963.5|969|967|964|962|238
1742400000000|2025-03-19 16:00:00|965.75|963.75|960.75|958.75|967|965|960.5|958.5|345
1742403600000|2025-03-19 17:00:00|960.5|958.5|963.5|958.5|964.25|961.5|959.25|957.25|248
1742407200000|2025-03-19 18:00:00|963.75|958.75|966.75|964.75|967.5|965.5|961.25|958.5|121
1742410800000|2025-03-19 19:00:00|967|965|964.75|962.75|969.25|967.25|963.5|961.5|59
1742414400000|2025-03-19 20:00:00|965|963|962|960|965.25|963.25|962|960|87
1742421600000|2025-03-19 22:00:00|962.5|960.5|965.25|963.25|965.75|963.75|962.5|960.5|6
1742425200000|2025-03-19 23:00:00|965|963|966.25|964.25|966.5|964.5|964.25|962.25|8
1742428800000|2025-03-20 00:00:00|966|964|965.25|963.25|966.75|964.75|964.25|962.25|9
1742432400000|2025-03-20 01:00:00|965|963|960.75|958.75|967|965|960.75|958.75|35
1742436000000|2025-03-20 02:00:00|961.5|959.5|961.25|959.25|963.5|961.5|960|958|40
1742439600000|2025-03-20 03:00:00|961.5|959.5|964.5|962.5|964.75|962.75|961.5|959.5|34
1742443200000|2025-03-20 04:00:00|964.75|962.75|963|961|965|963|963|961|31
1742446800000|2025-03-20 05:00:00|962|960|961.75|959.75|962.5|960.5|960.25|958.25|30
1742450400000|2025-03-20 06:00:00|961.25|959.25|958|956|963|961|957.75|955.75|61
1742454000000|2025-03-20 07:00:00|957.75|955.75|956.5|954.5|958.25|956.25|954.75|952.25|116
1742457600000|2025-03-20 08:00:00|956.25|954.25|955|953|958|956|953.25|951.25|105
1742461200000|2025-03-20 09:00:00|955.25|953.25|953|951|959.5|957.5|950.5|948.5|263
1742464800000|2025-03-20 10:00:00|952.75|950.75|950.5|948.5|953|951|946.75|944.75|270
1742468400000|2025-03-20 11:00:00|950.75|948.75|949.75|947.75|951.25|949.25|945.5|943.5|201
1742472000000|2025-03-20 12:00:00|949.5|947.5|951.75|949.75|952.5|950.5|948|946|227
1742475600000|2025-03-20 13:00:00|951.5|949.5|948.5|946.5|953.25|951.25|946.5|944.5|307
1742479200000|2025-03-20 14:00:00|948.25|946.25|951.25|949.25|951.75|949.75|946.75|944.75|291
1742482800000|2025-03-20 15:00:00|950.5|948.5|950.75|948.75|953.25|951.25|949|947|240
1742486400000|2025-03-20 16:00:00|950.5|948.5|950.75|948.75|951.75|949.75|947.75|945.75|297
1742490000000|2025-03-20 17:00:00|951|949|950.75|948.75|954.75|952.75|950.25|948.25|204
1742493600000|2025-03-20 18:00:00|951|949|952|950|952.25|950.25|950.5|948.5|63
1742497200000|2025-03-20 19:00:00|952.25|950.25|953.75|951.75|954.25|952.25|950.75|948.75|84
1742500800000|2025-03-20 20:00:00|954|952|954.5|952.5|955|953|952.25|950.25|61
1742508000000|2025-03-20 22:00:00|956.75|951.75|954.75|952.75|956.75|953.5|954|951.75|10
1742511600000|2025-03-20 23:00:00|954.5|952.5|954.75|952.75|955|953|954|952|7
1742515200000|2025-03-21 00:00:00|955|953|953.75|951.75|955.75|953.75|953.25|951.25|41
1742518800000|2025-03-21 01:00:00|954|952|952|950|954.5|952.5|951.5|949.5|24
1742522400000|2025-03-21 02:00:00|952.25|950.25|951.5|949.5|953|951|951|949|29
1742526000000|2025-03-21 03:00:00|951.25|949.25|949.75|947.75|951.5|949.5|949|947|46
1742529600000|2025-03-21 04:00:00|950|948|949.5|947.5|951.25|949.25|949|947|8
1742533200000|2025-03-21 05:00:00|949.25|947.25|949.5|947.5|950|948|946.25|944.25|73
1742536800000|2025-03-21 06:00:00|949.25|947.25|951.75|949.75|953|951|949.25|947.25|45
1742540400000|2025-03-21 07:00:00|951.25|949.25|950.75|948.75|952.5|950.5|949.5|947.5|60
1742544000000|2025-03-21 08:00:00|951|949|950.25|948.25|952.25|950.25|948.75|946.75|65
1742547600000|2025-03-21 09:00:00|950|948|947.75|945.75|950|948|946.5|944.5|69
1742551200000|2025-03-21 10:00:00|948|946|949.5|947.5|950.75|948.75|947.25|945.25|105
1742554800000|2025-03-21 11:00:00|949.25|947.25|948.75|946.75|951|949|948.5|946.5|52
1742558400000|2025-03-21 12:00:00|949|947|956.5|954.5|956.75|954.75|948.25|946.25|200
1742562000000|2025-03-21 13:00:00|956.75|954.75|958.5|956.5|963.75|961.75|955|953|579
1742565600000|2025-03-21 14:00:00|958.75|956.75|959.5|957.5|961|959|955.25|953.25|336
1742569200000|2025-03-21 15:00:00|959.25|957.25|960.5|958.5|961.75|959.75|958.75|956.75|261
1742572800000|2025-03-21 16:00:00|960.25|958.25|963|961|965.25|963.25|960.25|958.25|355
1742576400000|2025-03-21 17:00:00|963.25|961.25|961|959|963.25|961.25|958.5|956.5|186
1742580000000|2025-03-21 18:00:00|961.25|959.25|961|959|962|960|960.75|958.75|39
1742583600000|2025-03-21 19:00:00|960.75|958.75|964.75|962.75|965|963|960.75|958.75|119
1742587200000|2025-03-21 20:00:00|965|963|963.5|961.5|965.5|963.5|963.25|961.25|72
1742767200000|2025-03-23 22:00:00|964|964|967.75|965.75|968.75|966.75|964|962.75|62
1742770800000|2025-03-23 23:00:00|967.5|965.5|968.75|966.75|969|967|966.75|964.75|4
1742774400000|2025-03-24 00:00:00|969|967|967.25|965.25|969.5|967.5|966.75|964.75|24
1742778000000|2025-03-24 01:00:00|967.5|965.5|966.5|964.5|968.5|966.5|965|963|21
1742781600000|2025-03-24 02:00:00|966.75|964.75|967.5|965.5|969|967|966.5|964.5|8
1742785200000|2025-03-24 03:00:00|967.25|965.25|968.5|966.5|969.25|967.25|967.25|965.25|10
1742788800000|2025-03-24 04:00:00|968.25|966.25|969|967|969|967|967.75|965.75|13
1742792400000|2025-03-24 05:00:00|968.75|966.75|970.25|968.25|970.5|968.5|968.25|966.25|27
1742796000000|2025-03-24 06:00:00|969.5|967.5|971|969|971.75|969.75|967.75|965.75|69
1742799600000|2025-03-24 07:00:00|970.75|968.75|970|968|973|971|969.5|967.5|97
1742803200000|2025-03-24 08:00:00|970.25|968.25|974.5|972.5|976.75|974.75|969.75|967.75|133
1742806800000|2025-03-24 09:00:00|974|972|968|966|974.5|972.5|967.5|965.5|104
1742810400000|2025-03-24 10:00:00|967.5|965.5|969.25|967.25|970.25|968.25|967|965|45
1742814000000|2025-03-24 11:00:00|969.5|967.5|963.5|961.5|970|968|963|961|87
1742817600000|2025-03-24 12:00:00|963.75|961.75|962|960|969|967|961.25|959.25|129
1742821200000|2025-03-24 13:00:00|961.75|959.75|959|957|963.5|961.5|957.5|955.5|171
1742824800000|2025-03-24 14:00:00|959.25|957.25|956|954|960.5|958.5|954.25|952.25|298
1742828400000|2025-03-24 15:00:00|955.75|953.75|957.25|955.25|960.5|958.5|954.5|952.5|174
1742832000000|2025-03-24 16:00:00|957.5|955.5|958|956|959.5|957.5|955.75|953.75|249
1742835600000|2025-03-24 17:00:00|957.75|955.75|959.25|957.25|960.75|958.75|957.5|955.5|77
1742839200000|2025-03-24 18:00:00|959|957|959.5|957.5|960|958|958|956|51
1742842800000|2025-03-24 19:00:00|959.75|957.75|959.5|957.5|961|959|959.25|957.25|40
1742846400000|2025-03-24 20:00:00|959.75|957.75|958|956|961|959|957.75|955.75|54
1742853600000|2025-03-24 22:00:00|960.25|955.25|957.75|955.75|960.25|957.5|957.25|955.25|7
1742857200000|2025-03-24 23:00:00|958.25|956.25|958.25|956.25|958.5|956.5|957.75|955.75|11
1742860800000|2025-03-25 00:00:00|958.5|956.5|958.75|956.75|960.25|958.25|956.75|954.75|22
1742864400000|2025-03-25 01:00:00|958.5|956.5|958.5|956.5|960.5|958.5|957.75|955.75|31
1742868000000|2025-03-25 02:00:00|958.25|956.25|957.75|955.75|959.5|957.5|957.25|955.25|8
1742871600000|2025-03-25 03:00:00|957.5|955.5|960.25|958.25|960.75|958.75|957.5|955.5|20
1742875200000|2025-03-25 04:00:00|960|958|959|957|960.75|958.75|959|957|13
1742878800000|2025-03-25 05:00:00|959.25|957.25|960.25|958.25|961|959|959|957|11
1742882400000|2025-03-25 06:00:00|960.5|958.5|961.25|959.25|961.25|959.25|960|958|12
1742886000000|2025-03-25 07:00:00|961.5|959.5|959|957|962.25|960.25|958.75|956.75|49
1742889600000|2025-03-25 08:00:00|959.25|957.25|964|962|965|963|959|957|92
1742893200000|2025-03-25 09:00:00|963.75|961.75|964.25|962.25|964.75|962.75|961.75|959.75|67
1742896800000|2025-03-25 10:00:00|964|962|965|963|965.5|963.5|963|961|63
1742900400000|2025-03-25 11:00:00|965.25|963.25|966.25|964.25|967.75|965.75|963.75|961.75|125
1742904000000|2025-03-25 12:00:00|966.5|964.5|966.5|964.5|967.25|965.25|963.5|961.5|212
1742907600000|2025-03-25 13:00:00|966.25|964.25|968.25|966.25|970.75|968.75|965.5|963.5|273
1742911200000|2025-03-25 14:00:00|968|966|970.25|968.25|970.75|968.75|967.25|965.25|249
1742914800000|2025-03-25 15:00:00|970.5|968.5|967.5|965.5|972.25|970.25|966.25|964.25|189
1742918400000|2025-03-25 16:00:00|967.75|965.75|963.75|961.75|968.5|966.5|963|961|279
1742922000000|2025-03-25 17:00:00|963.5|961.5|963.75|961.75|966.5|964.5|963.25|961.25|95
1742925600000|2025-03-25 18:00:00|963.5|961.5|961.5|959.5|965|963|961.5|959.5|31
1742929200000|2025-03-25 19:00:00|961.25|959.25|961.5|959.5|962.5|960.5|961.25|959.25|46
1742932800000|2025-03-25 20:00:00|961.75|959.75|961.5|959.5|963.75|961.75|961.25|959.25|39
1742940000000|2025-03-25 22:00:00|962.5|962.5|961.25|959.25|964.25|962.5|959|957|46
1742943600000|2025-03-25 23:00:00|961.5|959.5|961|959|961.5|959.5|961|959|14
1742947200000|2025-03-26 00:00:00|960.75|958.75|961|959|962|960|960.25|958.25|16
1742950800000|2025-03-26 01:00:00|960.75|958.75|962.5|960.5|964|962|960.25|958.25|9
1742954400000|2025-03-26 02:00:00|962.25|960.25|962|960|962.5|960.5|960.75|958.75|7
1742958000000|2025-03-26 03:00:00|961.75|959.75|957.5|955.5|961.75|959.75|957|955|43
1742961600000|2025-03-26 04:00:00|957.25|955.25|957|955|957.25|955.25|956.5|954.5|11
1742965200000|2025-03-26 05:00:00|956.75|954.75|956.75|954.75|957.5|955.5|956.25|954.25|37
1742968800000|2025-03-26 06:00:00|956.5|954.5|956.75|954.75|958.5|956.5|956.25|954.25|32
1742972400000|2025-03-26 07:00:00|956.5|954.5|955|953|957.25|955.25|954.25|952.25|120
1742976000000|2025-03-26 08:00:00|955.25|953.25|954.5|952.5|955.5|953.5|952|950|131
1742979600000|2025-03-26 09:00:00|954.25|952.25|957.75|955.75|958.75|956.75|952.5|950.5|125
1742983200000|2025-03-26 10:00:00|957.5|955.5|961.5|959.5|962.75|960.75|957|955|123
1742986800000|2025-03-26 11:00:00|961.25|959.25|964.5|962.5|965.25|963.25|961.25|959.25|72
1742990400000|2025-03-26 12:00:00|964|962|969.25|967.25|969.25|967.25|962|960|202
1742994000000|2025-03-26 13:00:00|969.75|967.75|967|965|973.25|971.25|966.25|964.25|297
1742997600000|2025-03-26 14:00:00|967.25|965.25|976|974|979.75|977.75|964.25|962.25|555
1743001200000|2025-03-26 15:00:00|976.5|974.5|976|974|978.5|976.5|974|972|308
1743004800000|2025-03-26 16:00:00|975.75|973.75|975|973|979.25|977.25|974.75|972.75|336
1743008400000|2025-03-26 17:00:00|974.75|972.75|971.25|969.25|975.25|973.25|969.75|967.75|137
1743012000000|2025-03-26 18:00:00|971.5|969.5|971.5|969.5|972.75|970.75|970.25|968.25|33
1743015600000|2025-03-26 19:00:00|972|970|972.25|970.25|973|971|971|969|57
1743019200000|2025-03-26 20:00:00|972.5|970.5|972.5|970.5|974|972|971|969|70
1743026400000|2025-03-26 22:00:00|974.25|969.25|967.75|965.75|975.75|972.25|966|964|125
1743030000000|2025-03-26 23:00:00|968.25|966.25|967.75|965.75|968.25|966.25|966|964|16
1743033600000|2025-03-27 00:00:00|967.25|965.25|969.5|967.5|969.5|967.5|967.25|965.25|14
1743037200000|2025-03-27 01:00:00|969.75|967.75|967|965|970|968|967|965|9
1743040800000|2025-03-27 02:00:00|967.25|965.25|970.5|968.5|971.25|969.25|967|965|12
1743044400000|2025-03-27 03:00:00|970.25|968.25|972.25|970.25|972.5|970.5|969.5|967.5|10
1743048000000|2025-03-27 04:00:00|972|970|971.5|969.5|972.5|970.5|971.25|969.25|13
1743051600000|2025-03-27 05:00:00|971.25|969.25|969|967|971.75|969.75|969|967|12
1743055200000|2025-03-27 06:00:00|969.25|967.25|968|966|970.5|968.5|968|966|20
1743058800000|2025-03-27 07:00:00|968.25|966.25|975|973|975|973|967.5|965.5|74
1743062400000|2025-03-27 08:00:00|974.75|972.75|980|978|980.5|978.5|973.75|971.75|279
1743066000000|2025-03-27 09:00:00|979.75|977.75|978.5|976.5|981.5|979.5|975.25|973.25|123
1743069600000|2025-03-27 10:00:00|978.75|976.75|985|983|985.75|983.75|978.5|976.5|188
1743073200000|2025-03-27 11:00:00|984.75|982.75|984.5|982.5|986.75|984.75|981.75|979.75|167
1743076800000|2025-03-27 12:00:00|984.75|982.75|983|981|987.5|985.5|978.75|976.75|325
1743080400000|2025-03-27 13:00:00|982.75|980.75|983|981|984.25|982.25|976.75|974.75|343
1743084000000|2025-03-27 14:00:00|983.5|981.5|988.5|986.5|989.75|987.75|982|980|474
1743087600000|2025-03-27 15:00:00|988.25|986.25|983.5|981.5|992|990|983.5|981.5|499
1743091200000|2025-03-27 16:00:00|983.75|981.75|986|984|987.25|985.25|983.5|981.5|259
1743094800000|2025-03-27 17:00:00|986.5|984.5|985|983|987.25|985.25|983.5|981.5|135
1743098400000|2025-03-27 18:00:00|984.5|982.5|986|984|986.25|984.25|984|982|29
1743102000000|2025-03-27 19:00:00|986.5|984.5|986.5|984.5|987.5|985.5|985.5|983.5|43
1743105600000|2025-03-27 20:00:00|986.75|984.75|986.75|984.75|987.75|985.75|986|984|73
1743112800000|2025-03-27 22:00:00|986.5|984.5|988.75|986.75|990.5|988.5|986.5|984.5|49
1743116400000|2025-03-27 23:00:00|988.5|986.5|988.5|986.5|989.5|987.5|987.75|985.75|13
1743120000000|2025-03-28 00:00:00|988.25|986.25|989.25|987.25|990|988|987.25|985.25|29
1743123600000|2025-03-28 01:00:00|989|987|990.5|988.5|992|990|989|987|32
1743127200000|2025-03-28 02:00:00|990.75|988.75|989.75|987.75|992.75|990.75|989.25|987.25|31
1743130800000|2025-03-28 03:00:00|990|988|988.5|986.5|990.25|988.25|988|986|39
1743134400000|2025-03-28 04:00:00|988.25|986.25|987.75|985.75|988.5|986.5|987|985|20
1743138000000|2025-03-28 05:00:00|988.25|986.25|986.5|984.5|989|987|985|983|20
1743141600000|2025-03-28 06:00:00|986.25|984.25|990|988|991|989|986|984|35
1743145200000|2025-03-28 07:00:00|990.25|988.25|998.5|996.5|1001|999|989.5|987.5|246
1743148800000|2025-03-28 08:00:00|998.75|996.75|997|995|1000|998|993.5|991.5|128
1743152400000|2025-03-28 09:00:00|997.25|995.25|992.75|990.75|997.25|995.25|991.25|989.25|104
1743156000000|2025-03-28 10:00:00|992.25|990.25|994.5|992.5|995.5|993.5|989.75|987.75|53
1743159600000|2025-03-28 11:00:00|994.75|992.75|996.75|994.75|999|997|992.75|990.75|121
1743163200000|2025-03-28 12:00:00|996.5|994.5|997.25|995.25|1003.75|1001.75|996.5|994.5|301
1743166800000|2025-03-28 13:00:00|997|995|989.75|987.75|998.5|996.5|988.25|986.25|374
1743170400000|2025-03-28 14:00:00|989.5|987.5|975|973|992|990|973.75|971.75|597
1743174000000|2025-03-28 15:00:00|974.5|972.5|983.75|981.75|987.5|985.5|974.5|972.5|283
1743177600000|2025-03-28 16:00:00|983.5|981.5|985.5|983.5|986.25|984.25|981.75|979.75|287
1743181200000|2025-03-28 17:00:00|985.25|983.25|984|982|985.75|983.75|983.25|981.25|122
1743184800000|2025-03-28 18:00:00|984.25|982.25|985|983|985.75|983.75|984|982|38
1743188400000|2025-03-28 19:00:00|985.25|983.25|982.5|980.5|985.75|983.75|981.75|979.75|109
1743192000000|2025-03-28 20:00:00|982.75|980.75|983.75|981.75|984.25|982.25|981.75|979.75|96
1743372000000|2025-03-30 22:00:00|981.5|979.5|985.5|983.5|986.25|984.25|981.5|979.5|59
1743375600000|2025-03-30 23:00:00|985.25|983.25|984|982|985.5|983.5|982.5|980.5|36
1743379200000|2025-03-31 00:00:00|984.25|982.25|982|980|985|983|981.75|979.75|19
1743382800000|2025-03-31 01:00:00|982.25|980.25|985.75|983.75|987.5|985.5|982|980|20
1743386400000|2025-03-31 02:00:00|986|984|987.75|985.75|988.25|986.25|985|983|23
1743390000000|2025-03-31 03:00:00|987.5|985.5|987.25|985.25|988.75|986.75|986.5|984.5|14
1743393600000|2025-03-31 04:00:00|987|985|988.25|986.25|988.75|986.75|986.75|984.75|10
1743397200000|2025-03-31 05:00:00|988|986|990|988|990.25|988.25|987.75|985.75|45
1743400800000|2025-03-31 06:00:00|989.75|987.75|993|991|993.25|991.25|989.25|987.25|55
1743404400000|2025-03-31 07:00:00|993.25|991.25|994.75|992.75|995.25|993.25|991.75|989.75|132
1743408000000|2025-03-31 08:00:00|994.5|992.5|988.5|986.5|994.75|992.75|987|985|104
1743411600000|2025-03-31 09:00:00|988.25|986.25|986|984|989|987|984.5|982.5|79
1743415200000|2025-03-31 10:00:00|985.75|983.75|987.75|985.75|988.25|986.25|984.5|982.5|93
1743418800000|2025-03-31 11:00:00|988.25|986.25|992|990|992.5|990.5|986|984|123
1743422400000|2025-03-31 12:00:00|992.25|990.25|995|993|995.75|993.75|990.75|988.75|285
1743426000000|2025-03-31 13:00:00|995.25|993.25|998|996|1001.25|999.25|985.5|983.5|684
1743429600000|2025-03-31 14:00:00|997.75|995.75|1002.5|1000.5|1003|1001|994.75|992.75|552
1743433200000|2025-03-31 15:00:00|1002.75|1000.75|999.5|997.5|1004.5|1002.5|997.25|995.25|473
1743436800000|2025-03-31 16:00:00|999.25|997.25|1002|1000|1003.75|1001.75|997.25|995.25|460
1743440400000|2025-03-31 17:00:00|1001.25|999.25|1000.5|998.5|1003.25|1001.25|999.5|997.5|198
1743444000000|2025-03-31 18:00:00|1000.25|998.25|1002.75|1000.75|1005.25|1003.25|1000.25|998.25|94
1743447600000|2025-03-31 19:00:00|1003|1001|1003.5|1001.5|1004.75|1002.75|1003|1001|57
1743451200000|2025-03-31 20:00:00|1003.25|1001.25|1003|1001|1003.5|1001.5|1001.5|999.5|45
1743458400000|2025-03-31 22:00:00|1003.5|1003.5|1001.5|999.5|1004.5|1003.5|1001|999|24
1743462000000|2025-03-31 23:00:00|1001.75|999.75|1002.5|1000.5|1002.75|1000.75|1001.25|999.25|23
1743465600000|2025-04-01 00:00:00|1002.25|1000.25|1004.75|1002.75|1004.75|1002.75|1002.25|1000.25|16
1743469200000|2025-04-01 01:00:00|1004.5|1002.5|1002.5|1000.5|1006.5|1004.5|1002.25|1000.25|53
1743472800000|2025-04-01 02:00:00|1002.25|1000.25|1006.75|1004.75|1007.25|1005.25|1001.5|999.5|54
1743476400000|2025-04-01 03:00:00|1006.5|1004.5|1006.5|1004.5|1007.25|1005.25|1005.75|1003.75|27
1743480000000|2025-04-01 04:00:00|1006.25|1004.25|1005.25|1003.25|1006.25|1004.25|1003.5|1001.5|24
1743483600000|2025-04-01 05:00:00|1005|1003|1001|999|1005.25|1003.25|1000.25|998.25|36
1743487200000|2025-04-01 06:00:00|1000.75|998.75|1004|1002|1004.5|1002.5|999.5|997.5|24
1743490800000|2025-04-01 07:00:00|1003.75|1001.75|1001.5|999.5|1006.75|1004.75|999|997|118
1743494400000|2025-04-01 08:00:00|1001.25|999.25|1000.5|998.5|1004.75|1002.75|1000.25|998.25|102
1743498000000|2025-04-01 09:00:00|1000.25|998.25|1001|999|1002|1000|997.75|995.75|96
1743501600000|2025-04-01 10:00:00|1000.75|998.75|1002.75|1000.75|1007.25|1005.25|998.5|996.5|193
1743505200000|2025-04-01 11:00:00|1002.25|1000.25|996.5|994.5|1004.5|1002.5|993.25|991.25|187
1743508800000|2025-04-01 12:00:00|997|995|1003.75|1001.75|1004|1002|994.75|992.75|287
1743512400000|2025-04-01 13:00:00|1003.5|1001.5|1006.25|1004.25|1010|1008|1001.25|999.25|611
1743516000000|2025-04-01 14:00:00|1006.5|1004.5|998|996|1009.5|1007.5|996.75|994.75|580
1743519600000|2025-04-01 15:00:00|998.25|996.25|1002.5|1000.5|1006.5|1004.5|997|995|367
1743523200000|2025-04-01 16:00:00|1002.75|1000.75|1001.5|999.5|1005.5|1003.5|997.25|995.25|613
1743526800000|2025-04-01 17:00:00|1001.25|999.25|1001.5|999.5|1002|1000|998.5|996.5|195
1743530400000|2025-04-01 18:00:00|1001.25|999.25|1001|999|1001.75|999.75|1000.25|998.25|57
1743534000000|2025-04-01 19:00:00|1001.25|999.25|1001|999|1002|1000|1000.5|998.5|46
1743537600000|2025-04-01 20:00:00|1000.75|998.75|999.5|997.5|1001|999|999.25|997.25|32
1743544800000|2025-04-01 22:00:00|1000.5|995.5|999.75|997.75|1000.75|998.75|997.75|995.5|17
1743548400000|2025-04-01 23:00:00|999.5|997.5|1000.5|998.5|1001|999|999.25|997.25|6
1743552000000|2025-04-02 00:00:00|1000.75|998.75|1003.5|1001.5|1003.5|1001.5|999.5|997.5|23
1743555600000|2025-04-02 01:00:00|1003.75|1001.75|1005.75|1003.75|1005.75|1003.75|1003.25|1001.25|33
1743559200000|2025-04-02 02:00:00|1005.5|1003.5|1006.25|1004.25|1008|1006|1005.5|1003.5|53
1743562800000|2025-04-02 03:00:00|1006.5|1004.5|1005.25|1003.25|1007.5|1005.5|1004.75|1002.75|9
1743566400000|2025-04-02 04:00:00|1005.75|1003.75|1005.5|1003.5|1006.25|1004.25|1005|1003|11
1743570000000|2025-04-02 05:00:00|1005|1003|1005|1003|1005.75|1003.75|1003|1001|40
1743573600000|2025-04-02 06:00:00|1004.75|1002.75|1000.25|998.25|1005|1003|1000|998|55
1743577200000|2025-04-02 07:00:00|1001|999|1002.75|1000.75|1003|1001|995.5|993.5|177
1743580800000|2025-04-02 08:00:00|1002.5|1000.5|1001.25|999.25|1004.5|1002.5|999.25|997.25|126
1743584400000|2025-04-02 09:00:00|1001|999|1003.25|1001.25|1003.75|1001.75|1001|999|55
1743588000000|2025-04-02 10:00:00|1002.75|1000.75|998.5|996.5|1003|1001|997|995|67
1743591600000|2025-04-02 11:00:00|998.75|996.75|1001|999|1002.25|1000.25|998|996|77
1743595200000|2025-04-02 12:00:00|1001.25|999.25|998|996|1001.25|999.25|996.25|994.25|176
1743598800000|2025-04-02 13:00:00|997.75|995.75|990.25|988.25|998|996|989.25|987.25|425
1743602400000|2025-04-02 14:00:00|991|989|986.5|984.5|991.5|989.5|984|982|523
1743606000000|2025-04-02 15:00:00|986.25|984.25|984|982|988.5|986.5|981.75|979.75|353
1743609600000|2025-04-02 16:00:00|984.5|982.5|986.25|984.25|987.75|985.75|982.5|980.5|342
1743613200000|2025-04-02 17:00:00|986.5|984.5|986|984|988.25|986.25|985.75|983.75|122
1743616800000|2025-04-02 18:00:00|986.25|984.25|984.5|982.5|986.75|984.75|980.5|978.5|173
1743620400000|2025-04-02 19:00:00|984.75|982.75|986|984|986.75|984.75|984|982|90
1743624000000|2025-04-02 20:00:00|985.5|983.5|993.5|988.5|999.25|997.25|985.25|983.25|364
1743631200000|2025-04-02 22:00:00|995.5|990.5|967.5|965.5|995.5|990.5|960|955.75|415
1743634800000|2025-04-02 23:00:00|968|966|971.75|969.75|975.5|973.5|968|964.75|122
1743638400000|2025-04-03 00:00:00|972|970|966|964|974.5|972.5|965.25|963.25|117
1743642000000|2025-04-03 01:00:00|966.25|964.25|971.25|969.25|974|972|965.75|963.75|114
1743645600000|2025-04-03 02:00:00|971.5|969.5|969.75|967.75|972.5|970.5|968.75|966.75|47
1743649200000|2025-04-03 03:00:00|969.5|967.5|970|968|971.75|969.75|968.75|966.75|58
1743652800000|2025-04-03 04:00:00|970.25|968.25|965.5|963.5|971|969|965.25|963.25|131
1743656400000|2025-04-03 05:00:00|965.75|963.75|965|963|966.75|964.75|964|962|82
1743660000000|2025-04-03 06:00:00|965.25|963.25|963.25|961.25|966|964|962.25|960.25|132
1743663600000|2025-04-03 07:00:00|962.75|960.75|968.5|966.5|968.75|966.75|961|959|197
1743667200000|2025-04-03 08:00:00|968.25|966.25|968.5|966.5|968.75|966.75|964.5|962.5|88
1743670800000|2025-04-03 09:00:00|968.25|966.25|961|959|968.25|966.25|960.75|958.75|161
1743674400000|2025-04-03 10:00:00|961.5|959.5|958.5|956.5|963.75|961.75|957|955|264
1743678000000|2025-04-03 11:00:00|958.25|956.25|959.5|957.5|962.5|960.5|957|955|112
1743681600000|2025-04-03 12:00:00|959.75|957.75|947|945|962|960|943|941|843
1743685200000|2025-04-03 13:00:00|946.75|944.75|937.5|935.5|947|945|935|933|1216
1743688800000|2025-04-03 14:00:00|938.5|936.5|942.5|940.5|946|944|935.5|933.5|736
1743692400000|2025-04-03 15:00:00|942.25|940.25|938|936|944|942|935|933|476
1743696000000|2025-04-03 16:00:00|938.25|936.25|931.5|929.5|940.25|938.25|930.75|928.75|694
1743699600000|2025-04-03 17:00:00|931.75|929.75|932|930|933.75|931.75|928.75|926.75|218
1743703200000|2025-04-03 18:00:00|932.25|930.25|929.5|927.5|932.5|930.5|928.5|926.5|105
1743706800000|2025-04-03 19:00:00|929|927|928.25|926.25|929.75|927.75|926.5|924.5|131
1743710400000|2025-04-03 20:00:00|928.5|926.5|932|930|932.5|930.5|928|926|97
1743717600000|2025-04-03 22:00:00|928.5|928.5|930.75|928.75|932|930|928.5|925.75|21
1743721200000|2025-04-03 23:00:00|930.5|928.5|930.5|928.5|932|930|929.75|927.75|10
1743724800000|2025-04-04 00:00:00|930.25|928.25|931.25|929.25|932|930|930|928|18
1743728400000|2025-04-04 01:00:00|931.5|929.5|928|926|933.25|931.25|927.75|925.75|91
1743732000000|2025-04-04 02:00:00|928.25|926.25|925.5|923.5|928.25|926.25|923|921|123
1743735600000|2025-04-04 03:00:00|925.75|923.75|927|925|928|926|924.25|922.25|78
1743739200000|2025-04-04 04:00:00|926.75|924.75|925.25|923.25|928.25|926.25|924.75|922.75|49
1743742800000|2025-04-04 05:00:00|925|923|928.75|926.75|933|931|925|923|164
1743746400000|2025-04-04 06:00:00|929.5|927.5|928.25|926.25|930|928|926.25|924.25|127
1743750000000|2025-04-04 07:00:00|928|926|924.75|922.75|928|926|922.75|920.75|269
1743753600000|2025-04-04 08:00:00|924.5|922.5|922.75|920.75|925.25|923.25|922|920|220
1743757200000|2025-04-04 09:00:00|923|921|921|919|925.5|923.5|920.25|918.25|176
1743760800000|2025-04-04 10:00:00|921.25|919.25|918.25|916.25|923.5|921.5|917.5|915.5|326
1743764400000|2025-04-04 11:00:00|918.75|916.75|917.5|915.5|924|922|912.25|910.25|309
1743768000000|2025-04-04 12:00:00|917|915|916.5|914.5|924.75|922.75|910.5|908.5|784
1743771600000|2025-04-04 13:00:00|916|914|915|913|918.75|916.75|909.75|907.75|635
1743775200000|2025-04-04 14:00:00|914.75|912.75|912|910|915.25|913.25|906.5|904.5|655
1743778800000|2025-04-04 15:00:00|911.75|909.75|909.25|907.25|923.5|921.5|909|907|532
1743782400000|2025-04-04 16:00:00|909.5|907.5|909|907|913|911|907.25|905.25|611
1743786000000|2025-04-04 17:00:00|908.75|906.75|914.25|912.25|915|913|907|905|253
1743789600000|2025-04-04 18:00:00|914.5|912.5|913.5|911.5|915.5|913.5|911.25|909.25|59
1743793200000|2025-04-04 19:00:00|913.75|911.75|913.5|911.5|917|915|912.5|910.5|113
1743796800000|2025-04-04 20:00:00|913.75|911.75|910.5|908.5|913.75|911.75|909|907|91
1743976800000|2025-04-06 22:00:00|891|891|887|885|896|893.5|876.75|873.75|506
1743980400000|2025-04-06 23:00:00|887.25|885.25|883|881|891.25|888.75|880|877.75|147
1743984000000|2025-04-07 00:00:00|882.75|880.75|887.5|885.5|890.25|888.25|872.75|870.75|352
1743987600000|2025-04-07 01:00:00|887|885|907.75|905.75|916.75|914.75|885|883|497
1743991200000|2025-04-07 02:00:00|908|906|907.75|905.75|913.25|911.25|906.25|903.25|121
1743994800000|2025-04-07 03:00:00|907.5|905.5|909.5|907.5|912|910|906.25|904.25|106
1743998400000|2025-04-07 04:00:00|909.75|907.75|909.75|907.75|912.5|910.5|906.5|904.5|68
1744002000000|2025-04-07 05:00:00|909.5|907.5|899.75|897.75|914|912|899.25|897.25|228
1744005600000|2025-04-07 06:00:00|900|898|899|897|903.25|901.25|897|895|165
1744009200000|2025-04-07 07:00:00|898.75|896.75|896.25|894.25|901.5|899.5|895|893|377
1744012800000|2025-04-07 08:00:00|896|894|909|907|913.25|911.25|895.75|893.75|476
1744016400000|2025-04-07 09:00:00|908.75|906.75|905.5|903.5|910|908|900.75|898.75|261
1744020000000|2025-04-07 10:00:00|906|904|907.5|905.5|912.5|910.5|905.5|903.5|171
1744023600000|2025-04-07 11:00:00|907.25|905.25|907.25|905.25|911.25|909.25|904|902|237
1744027200000|2025-04-07 12:00:00|907.5|905.5|921.5|919.5|923.75|921.75|899|897|771
1744030800000|2025-04-07 13:00:00|921|919|909.75|907.75|922|920|893.75|891.75|834
1744034400000|2025-04-07 14:00:00|909.5|907.5|901.25|899.25|923|921|895.5|893.5|936
1744038000000|2025-04-07 15:00:00|901|899|891.5|889.5|907|905|889.25|887.25|763
1744041600000|2025-04-07 16:00:00|891.25|889.25|889.25|887.25|894.75|892.75|888.25|886.25|783
1744045200000|2025-04-07 17:00:00|889.5|887.5|895.25|893.25|896.25|894.25|888.25|886.25|271
1744048800000|2025-04-07 18:00:00|895|893|891.5|889.5|896|894|890.5|888.5|156
1744052400000|2025-04-07 19:00:00|891.75|889.75|895.75|893.75|897.25|895.25|891.25|889.25|88
1744056000000|2025-04-07 20:00:00|896|894|899.5|897.5|900.5|898.5|895.75|893.75|64
1744063200000|2025-04-07 22:00:00|903.25|898.25|900.5|898.5|903.5|900|899.75|897.75|27
1744066800000|2025-04-07 23:00:00|900.25|898.25|901|899|902|900|898|896|30
1744070400000|2025-04-08 00:00:00|900.75|898.75|899|897|903.75|901.75|898|896|34
1744074000000|2025-04-08 01:00:00|898.75|896.75|904|902|904.5|902.5|898|896|91
1744077600000|2025-04-08 02:00:00|903.75|901.75|904|902|905.5|903.5|902|900|99
1744081200000|2025-04-08 03:00:00|903.75|901.75|903.75|901.75|905.75|903.75|901.25|899.25|63
1744084800000|2025-04-08 04:00:00|903.5|901.5|907.25|905.25|907.25|905.25|903.5|901.5|39
1744088400000|2025-04-08 05:00:00|907.5|905.5|907.5|905.5|908|906|904|902|41
1744092000000|2025-04-08 06:00:00|907.25|905.25|908.5|906.5|908.75|906.75|904.25|902.25|40
1744095600000|2025-04-08 07:00:00|908.25|906.25|906|904|908.75|906.75|902.25|900.25|254
1744099200000|2025-04-08 08:00:00|906.25|904.25|907.5|905.5|909.5|907.5|903.5|901.5|301
1744102800000|2025-04-08 09:00:00|907.25|905.25|904.25|902.25|908.5|906.5|903.25|901.25|232
1744106400000|2025-04-08 10:00:00|904|902|904.25|902.25|906.25|904.25|902.75|900.75|135
1744110000000|2025-04-08 11:00:00|904|902|907.25|905.25|908.75|906.75|902.5|900.5|342
1744113600000|2025-04-08 12:00:00|907.5|905.5|900.5|898.5|907.5|905.5|899.75|897.75|648
1744117200000|2025-04-08 13:00:00|900.25|898.25|895.5|893.5|908.25|906.25|895|893|957
1744120800000|2025-04-08 14:00:00|895.75|893.75|893|891|896.75|894.75|891.75|889.75|941
1744124400000|2025-04-08 15:00:00|892.75|890.75|893|891|895|893|888|886|711
1744128000000|2025-04-08 16:00:00|892.75|890.75|891|889|895.5|893.5|888.25|886.25|609
1744131600000|2025-04-08 17:00:00|891.25|889.25|892.75|890.75|893.25|891.25|887.25|885.25|260
1744135200000|2025-04-08 18:00:00|892.5|890.5|891.75|889.75|896.75|894.75|890.75|888.75|58
1744138800000|2025-04-08 19:00:00|892|890|890.75|888.75|892|890|884|880.25|217
1744142400000|2025-04-08 20:00:00|890.5|888.5|889.5|887.5|891.5|889.5|888|886|58
1744149600000|2025-04-08 22:00:00|890.25|885.25|886.5|884.5|890.75|887|884.75|881.75|21
1744153200000|2025-04-08 23:00:00|886.75|884.75|884|882|888.25|886.25|880.25|878.25|65
1744156800000|2025-04-09 00:00:00|884.25|882.25|882.5|880.5|887.75|885|880.25|878.25|64
1744160400000|2025-04-09 01:00:00|882.75|880.75|890|888|890.5|888.5|879|877|128
1744164000000|2025-04-09 02:00:00|890.25|888.25|889.25|887.25|891.75|889.75|887.25|885.25|59
1744167600000|2025-04-09 03:00:00|889.75|887.75|888.5|886.5|891|889|887.25|885.25|45
1744171200000|2025-04-09 04:00:00|888.25|886.25|890.25|888.25|891.5|889.5|886.5|884.5|53
1744174800000|2025-04-09 05:00:00|890.5|888.5|893.5|891.5|893.75|891.75|888.5|886.5|37
1744178400000|2025-04-09 06:00:00|893.25|891.25|895.25|893.25|897.75|895.75|893|891|51
1744182000000|2025-04-09 07:00:00|895|893|897.25|895.25|899.25|897.25|891.75|889.75|144
1744185600000|2025-04-09 08:00:00|897.5|895.5|893.75|891.75|897.5|895.5|888.75|886.75|170
1744189200000|2025-04-09 09:00:00|893.5|891.5|891.5|889.5|896.25|894.25|891.5|889.5|125
1744192800000|2025-04-09 10:00:00|891.25|889.25|892.5|890.5|895.25|893.25|889.5|887.5|158
1744196400000|2025-04-09 11:00:00|892.25|890.25|897.5|895.5|899.25|897.25|888.5|886.5|374
1744200000000|2025-04-09 12:00:00|897.25|895.25|885.5|883.5|900|898|884|882|386
1744203600000|2025-04-09 13:00:00|885.25|883.25|889.25|887.25|895.25|893.25|882.5|880.5|646
1744207200000|2025-04-09 14:00:00|889.5|887.5|890.5|888.5|894.25|892.25|885.25|883.25|521
1744210800000|2025-04-09 15:00:00|890.75|888.75|890.75|888.75|897.25|895.25|889|887|409
1744214400000|2025-04-09 16:00:00|890.25|888.25|890.25|888.25|892.25|890.25|888.75|886.75|330
1744218000000|2025-04-09 17:00:00|889.75|887.75|909|907|915.25|913.25|888|886|925
1744221600000|2025-04-09 18:00:00|908.75|906.75|909.75|907.75|914|912|906|902.75|218
1744225200000|2025-04-09 19:00:00|909.25|907.25|910.5|908.5|915.25|913.25|907.5|905.5|94
1744228800000|2025-04-09 20:00:00|912.25|907.25|915.5|913.5|916.25|914.25|910.5|907.25|66
1744236000000|2025-04-09 22:00:00|917|912|914.75|912.75|917.25|915.25|914|910.75|21
1744239600000|2025-04-09 23:00:00|915|913|917.5|915.5|917.75|915.75|915|911.75|44
1744243200000|2025-04-10 00:00:00|917.25|915.25|917.75|915.75|921|919|915.5|913.5|121
1744246800000|2025-04-10 01:00:00|918.5|916.5|917.5|915.5|920|918|912.25|910.25|134
1744250400000|2025-04-10 02:00:00|917.25|915.25|920.5|918.5|923.75|921.75|917.25|915.25|106
1744254000000|2025-04-10 03:00:00|920.75|918.75|920|918|921.25|919.25|918.25|916.25|39
1744257600000|2025-04-10 04:00:00|920.25|918.25|921|919|921.75|919|917|915|48
1744261200000|2025-04-10 05:00:00|921.25|919.25|921|919|922|920|918.75|916.75|59
1744264800000|2025-04-10 06:00:00|921.25|919.25|921.75|919.75|923.5|921.5|920.25|918.25|100
1744268400000|2025-04-10 07:00:00|921.5|919.5|916|914|922.75|920.75|914|912|353
1744272000000|2025-04-10 08:00:00|916.25|914.25|910|908|916.5|914.5|908.25|906.25|167
1744275600000|2025-04-10 09:00:00|909.75|907.75|908|906|911.5|909.5|906.25|904.25|99
1744279200000|2025-04-10 10:00:00|907.75|905.75|908.5|906.5|910|908|907.5|905.5|37
1744282800000|2025-04-10 11:00:00|909|907|910.5|908.5|913.5|911.5|906.5|904.5|161
1744286400000|2025-04-10 12:00:00|910.75|908.75|908|906|919.75|915|906.5|904.5|385
1744290000000|2025-04-10 13:00:00|908.25|906.25|894.5|892.5|910.75|908.75|894.5|892.5|609
1744293600000|2025-04-10 14:00:00|894.75|892.75|905|903|905.5|903.5|891.75|889.75|686
1744297200000|2025-04-10 15:00:00|904.75|902.75|894.5|892.5|906.75|904.75|889.75|887.75|490
1744300800000|2025-04-10 16:00:00|894.75|892.75|900.25|898.25|901.75|899.75|891|889|494
1744304400000|2025-04-10 17:00:00|900|898|904.5|902.5|905.25|903.25|898.25|896.25|171
1744308000000|2025-04-10 18:00:00|904.25|902.25|905.75|903.75|907|905|902.75|900.75|62
1744311600000|2025-04-10 19:00:00|905.5|903.5|903.25|901.25|907.25|905.25|901.75|899.75|61
1744315200000|2025-04-10 20:00:00|903.5|901.5|905|903|905.5|903.5|902.75|900.75|48
1744322400000|2025-04-10 22:00:00|905.25|900.25|907|905|909.25|906.5|903.5|900.25|26
1744326000000|2025-04-10 23:00:00|907.75|905.75|905.5|903.5|908|906|905|903|8
1744329600000|2025-04-11 00:00:00|904.5|902.5|907.25|905.25|908.75|906.75|901.75|899.75|87
1744333200000|2025-04-11 01:00:00|907.5|905.5|905.5|903.5|909.25|906.75|904.25|901.75|52
1744336800000|2025-04-11 02:00:00|905.25|903.25|905.25|903.25|907.5|905.5|903.25|901.25|44
1744340400000|2025-04-11 03:00:00|905.5|903.5|905.75|903.75|908.5|906.5|902.25|900.25|111
1744344000000|2025-04-11 04:00:00|905.5|903.5|905|903|906.25|904.25|903.5|901.5|27
1744347600000|2025-04-11 05:00:00|905.25|903.25|903.75|901.75|906|904|902.5|900.5|53
1744351200000|2025-04-11 06:00:00|903.5|901.5|903.5|901.5|905|903|902.5|900.5|37
1744354800000|2025-04-11 07:00:00|903.75|901.75|913.75|911.75|918.75|916.75|903.5|901.5|315
1744358400000|2025-04-11 08:00:00|914|912|913|911|915.75|913.75|912|909.25|138
1744362000000|2025-04-11 09:00:00|912.75|910.75|918.25|916.25|918.75|916.75|911|909|72
1744365600000|2025-04-11 10:00:00|918|916|912.25|910.25|919.75|917.75|910.25|908.25|113
1744369200000|2025-04-11 11:00:00|912.5|910.5|912.75|910.75|915.25|913.25|911.25|909.25|64
1744372800000|2025-04-11 12:00:00|912.25|910.25|912.5|910.5|915|912.75|910.25|908.25|196
1744376400000|2025-04-11 13:00:00|912.75|910.75|910.5|908.5|916.75|914.75|908.5|906.5|408
1744380000000|2025-04-11 14:00:00|910.25|908.25|910|908|915.5|913.5|906.5|904.5|274
1744383600000|2025-04-11 15:00:00|909.75|907.75|908.75|906.75|911.75|909.75|903.75|901.75|296
1744387200000|2025-04-11 16:00:00|908.5|906.5|906.75|904.75|910.25|908.25|906.25|904.25|347
1744390800000|2025-04-11 17:00:00|906.5|904.5|907.5|905.5|909.75|907.75|905.75|903.75|206
1744394400000|2025-04-11 18:00:00|907.25|905.25|907.5|905.5|908|906|906.25|904.25|42
1744398000000|2025-04-11 19:00:00|907.25|905.25|908.25|906.25|910.25|908.25|907.25|905.25|111
1744401600000|2025-04-11 20:00:00|908.5|906.5|908|906|909.75|907.75|907.75|905.75|39
1744581600000|2025-04-13 22:00:00|906|906|912.25|910.25|916.75|913|906|906|113
1744585200000|2025-04-13 23:00:00|912.5|910.5|915.25|913.25|915.75|913.75|911.5|909.5|44
1744588800000|2025-04-14 00:00:00|915.5|913.5|914|912|916|914|914|912|22
1744592400000|2025-04-14 01:00:00|913.5|911.5|916.5|914.5|918|916|913.25|911.25|85
1744596000000|2025-04-14 02:00:00|916.25|914.25|915.5|913.5|918.5|916.5|913.5|911.5|67
1744599600000|2025-04-14 03:00:00|915.25|913.25|915|913|916.5|914.5|914.5|912.5|15
1744603200000|2025-04-14 04:00:00|915.25|913.25|916|914|916.75|914.75|915.25|913.25|4
1744606800000|2025-04-14 05:00:00|916.25|914.25|917.75|915.75|917.75|915.75|913.25|911.25|37
1744610400000|2025-04-14 06:00:00|917.5|915.5|920|918|920.75|918.75|916.75|914.75|56
1744614000000|2025-04-14 07:00:00|919.5|917.5|928|926|929|927|919.5|917.5|214
1744617600000|2025-04-14 08:00:00|928.5|926.5|930|928|931.75|929.75|926.5|924.5|190
1744621200000|2025-04-14 09:00:00|929.75|927.75|934.75|932.75|935.5|933.5|929.75|927.75|122
1744624800000|2025-04-14 10:00:00|935|933|931.5|929.5|936.25|934.25|930|928|159
1744628400000|2025-04-14 11:00:00|931.75|929.75|931.25|929.25|933.75|931.75|929.25|927.25|155
1744632000000|2025-04-14 12:00:00|931.5|929.5|943.75|941.75|944.25|942.25|930.75|928.75|679
1744635600000|2025-04-14 13:00:00|944|942|947|945|950.75|948.75|943.5|941.5|942
1744639200000|2025-04-14 14:00:00|947.25|945.25|950.25|948.25|956.75|954.75|945|943|545
1744642800000|2025-04-14 15:00:00|950.5|948.5|958.75|956.75|960.75|958.75|948|946|621
1744646400000|2025-04-14 16:00:00|958.25|956.25|958.5|956.5|958.75|956.75|953.75|951.75|504
1744650000000|2025-04-14 17:00:00|958|956|959.25|957.25|960.5|958.5|954.75|952.75|267
1744653600000|2025-04-14 18:00:00|959.5|957.5|957.75|955.75|960.5|958.5|956.75|954.75|112
1744657200000|2025-04-14 19:00:00|957|955|954.5|952.5|957.25|955.25|951.5|949.5|216
1744660800000|2025-04-14 20:00:00|954.75|952.75|956.5|954.5|956.5|954.5|953.25|951.25|79
1744668000000|2025-04-14 22:00:00|957.75|952.75|952.25|950.25|958.25|955|952|950|26
1744671600000|2025-04-14 23:00:00|952|950|954|952|955|953|952|950|13
1744675200000|2025-04-15 00:00:00|954.25|952.25|954.5|952.5|956|954|953.5|951.5|31
1744678800000|2025-04-15 01:00:00|954.75|952.75|954|952|958.5|956.5|953.5|951.5|55
1744682400000|2025-04-15 02:00:00|954.25|952.25|953.75|951.75|954.75|952.75|953.5|951.5|35
1744686000000|2025-04-15 03:00:00|953.5|951.5|950.75|948.75|954.75|952.75|950.25|948.25|74
1744689600000|2025-04-15 04:00:00|951|949|946.25|944.25|951.25|949.25|946|944|80
1744693200000|2025-04-15 05:00:00|946|944|948.75|946.75|950.25|948.25|945.5|943.5|60
1744696800000|2025-04-15 06:00:00|948.5|946.5|947.25|945.25|948.75|946.75|943.75|941.75|60
1744700400000|2025-04-15 07:00:00|947.5|945.5|955.5|953.5|956|954|947.5|945.5|160
1744704000000|2025-04-15 08:00:00|955.75|953.75|954.5|952.5|957.25|955.25|952.25|950.25|138
1744707600000|2025-04-15 09:00:00|954.25|952.25|953.75|951.75|956|954|952.5|950.5|54
1744711200000|2025-04-15 10:00:00|953.5|951.5|961|959|961.25|959.25|952|950|129
1744714800000|2025-04-15 11:00:00|961.25|959.25|963|961|964.5|962.5|959.25|957.25|212
1744718400000|2025-04-15 12:00:00|963.25|961.25|961.25|959.25|966.5|964.5|960.25|958.25|338
1744722000000|2025-04-15 13:00:00|960.75|958.75|968|966|972.5|970.5|958.5|956.5|622
1744725600000|2025-04-15 14:00:00|967.75|965.75|971|969|971.25|969.25|960.75|957.25|436
1744729200000|2025-04-15 15:00:00|971.25|969.25|974|972|975.5|973.5|967.75|965.75|487
1744732800000|2025-04-15 16:00:00|974.25|972.25|980.75|978.75|980.75|978.75|973.5|971.5|651
1744736400000|2025-04-15 17:00:00|980.5|978.5|977.75|975.75|980.75|978.75|977.5|975.5|268
1744740000000|2025-04-15 18:00:00|978|976|979|977|979.25|977.25|975.75|973.75|138
1744743600000|2025-04-15 19:00:00|978.75|976.75|978|976|979.5|977.5|976.25|974.25|93
1744747200000|2025-04-15 20:00:00|977.75|975.75|980|978|980.25|978.25|977.75|975.75|55
1744754400000|2025-04-15 22:00:00|980.25|978.25|980.25|978.25|981.25|979|978.75|976.25|25
1744758000000|2025-04-15 23:00:00|980|978|981.25|979.25|981.75|979.75|978.75|976.75|20
1744761600000|2025-04-16 00:00:00|981|979|976.5|974.5|981.25|979.25|976.5|974.5|43
1744765200000|2025-04-16 01:00:00|976.75|974.75|978.5|976.5|979.5|977.5|975.5|973.5|68
1744768800000|2025-04-16 02:00:00|978.75|976.75|978.75|976.75|980.5|978.5|978|976|37
1744772400000|2025-04-16 03:00:00|979|977|980.5|978.5|981|979|977.25|975.25|67
1744776000000|2025-04-16 04:00:00|980.75|978.75|977.75|975.75|981|979|976.5|974.5|74
1744779600000|2025-04-16 05:00:00|977.5|975.5|975.25|973.25|979|977|972.5|970.5|107
1744783200000|2025-04-16 06:00:00|975.5|973.5|973.5|971.5|975.5|973.5|972|970|81
1744786800000|2025-04-16 07:00:00|974|972|977.25|975.25|979|977|974|972|146
1744790400000|2025-04-16 08:00:00|977.5|975.5|979|977|980.75|978.75|970.75|968.75|310
1744794000000|2025-04-16 09:00:00|979.5|977.5|980.5|978.5|982.75|980.75|979.25|977.25|132
1744797600000|2025-04-16 10:00:00|980.25|978.25|983.25|981.25|984.75|982.75|979.25|977.25|62
1744801200000|2025-04-16 11:00:00|983.5|981.5|985.5|983.5|987.25|985.25|983.25|981.25|155
1744804800000|2025-04-16 12:00:00|985.75|983.75|976|974|988.75|986.25|975.5|973.5|389
1744808400000|2025-04-16 13:00:00|976.25|974.25|982|980|983|981|972.5|969.5|501
1744812000000|2025-04-16 14:00:00|981.75|979.75|981.5|979.5|984.25|982.25|978.5|976.5|343
1744815600000|2025-04-16 15:00:00|981.75|979.75|978.5|976.5|983.25|981.25|976.5|974.5|328
1744819200000|2025-04-16 16:00:00|978.25|976.25|981.25|979.25|982.25|980.25|977.25|975.25|407
1744822800000|2025-04-16 17:00:00|980.75|978.75|976.25|974.25|983|981|976|974|241
1744826400000|2025-04-16 18:00:00|976|974|976.25|974.25|977.5|975.5|974.75|972.75|56
1744830000000|2025-04-16 19:00:00|976|974|975.5|973.5|977.25|975.25|974.75|972.75|75
1744833600000|2025-04-16 20:00:00|975.75|973.75|978.5|976.5|978.5|976.5|975.5|973.5|51
1744840800000|2025-04-16 22:00:00|979|974|979.25|977.25|979.75|977.75|977.75|973.75|6
1744844400000|2025-04-16 23:00:00|979|977|974.75|972.75|979.5|977.5|973|970.25|58
1744848000000|2025-04-17 00:00:00|974.5|972.5|975.25|973.25|975.25|973.25|973.25|971.25|26
1744851600000|2025-04-17 01:00:00|975.5|973.5|962|960|975.5|973.5|960.25|958.25|188
1744855200000|2025-04-17 02:00:00|961.75|959.75|966.75|964.75|966.75|964.75|961.5|959.5|56
1744858800000|2025-04-17 03:00:00|966.25|964.25|965|963|967|965|964|962|31
1744862400000|2025-04-17 04:00:00|964.25|962.25|965.25|963.25|965.5|963.5|963.25|961.25|15
1744866000000|2025-04-17 05:00:00|965.5|963.5|964|962|965.75|963.75|963.75|961.75|36
1744869600000|2025-04-17 06:00:00|963.5|961.5|965|963|966.5|964.5|963.25|961.25|29
1744873200000|2025-04-17 07:00:00|965.75|963.75|954.5|952.5|967|965|952.75|950.75|300
1744876800000|2025-04-17 08:00:00|954.25|952.25|956|954|957.25|955.25|951.75|949.75|217
1744880400000|2025-04-17 09:00:00|955.5|953.5|954.5|952.5|956|954|951.75|949.75|77
1744884000000|2025-04-17 10:00:00|954.25|952.25|953|951|959|957|953|951|134
1744887600000|2025-04-17 11:00:00|952.75|950.75|952.75|950.75|955.5|953.5|949.25|947.25|183
1744891200000|2025-04-17 12:00:00|952.5|950.5|953|951|956.25|954.25|950.25|948.25|325
1744894800000|2025-04-17 13:00:00|953.25|951.25|954.5|952.5|957.75|955.75|949.5|947.5|331
1744898400000|2025-04-17 14:00:00|954.25|952.25|954.5|952.5|959.75|957.75|952.25|950.25|331
1744902000000|2025-04-17 15:00:00|954.75|952.75|959.5|957.5|962.25|960.25|954.75|952.75|295
1744905600000|2025-04-17 16:00:00|959.75|957.75|961.75|959.75|962.25|960.25|958.5|956.5|278
1744909200000|2025-04-17 17:00:00|962.25|960.25|960.5|958.5|962.25|960.25|958.5|956.5|86
1744912800000|2025-04-17 18:00:00|960.75|958.75|961.75|959.75|961.75|959.75|960.25|958.25|58
1744916400000|2025-04-17 19:00:00|961.5|959.5|961.5|959.5|962.25|960.25|960|958|61
1744920000000|2025-04-17 20:00:00|961|959|964|962|964.5|962.5|961|959|72
1745186400000|2025-04-20 22:00:00|958.5|958.5|961.25|959.25|964.5|962.5|958.5|957.25|45
1745190000000|2025-04-20 23:00:00|961|959|961|959|961.25|959.25|959.25|957.25|8
1745193600000|2025-04-21 00:00:00|960.75|958.75|961.25|959.25|964|962|960.75|958.75|38
1745197200000|2025-04-21 01:00:00|961.5|959.5|965|963|965.25|963.25|961.5|959.5|25
1745200800000|2025-04-21 02:00:00|965.25|963.25|962.75|960.75|965.25|963.25|961.25|959.25|18
1745204400000|2025-04-21 03:00:00|962.5|960.5|963.25|961.25|964.75|962.75|961.75|959.75|51
1745208000000|2025-04-21 04:00:00|963|961|962.25|960.25|963.25|961.25|960.75|958.75|18
1745211600000|2025-04-21 05:00:00|962.5|960.5|965.5|963.5|965.75|963.75|962.25|960.25|10
1745215200000|2025-04-21 06:00:00|965.25|963.25|966.5|964.5|967.5|965.5|964.5|962.5|32
1745218800000|2025-04-21 07:00:00|967|965|964.5|962.5|969|967|963.25|961.25|63
1745222400000|2025-04-21 08:00:00|964.25|962.25|964.5|962.5|965.25|963.25|962.5|960.5|24
1745226000000|2025-04-21 09:00:00|964.75|962.75|964.25|962.25|965|963|963.25|961.25|20
1745229600000|2025-04-21 10:00:00|964.5|962.5|967.5|965.5|967.5|965.5|964.25|962.25|13
1745233200000|2025-04-21 11:00:00|967.75|965.75|964.75|962.75|967.75|965.75|964.25|962.25|30
1745236800000|2025-04-21 12:00:00|965|963|949|947|965.25|963.25|949|947|446
1745240400000|2025-04-21 13:00:00|949.5|947.5|938.5|936.5|959.5|954.5|937|935|646
1745244000000|2025-04-21 14:00:00|938.75|936.75|940.5|938.5|941.75|939.75|931.25|929.25|563
1745247600000|2025-04-21 15:00:00|940.75|938.75|935.5|933.5|940.75|938.75|933|931|354
1745251200000|2025-04-21 16:00:00|935.75|933.75|931.25|929.25|936.75|934.75|931.25|929.25|375
1745254800000|2025-04-21 17:00:00|931|929|933.5|931.5|933.75|931.75|930|928|168
1745258400000|2025-04-21 18:00:00|933|931|933.5|931.5|934.25|932.25|932|930|62
1745262000000|2025-04-21 19:00:00|933.75|931.75|934|932|934.5|932.5|933.25|931.25|38
1745265600000|2025-04-21 20:00:00|934.25|932.25|932.5|930.5|935|933|932.5|930.5|50
1745272800000|2025-04-21 22:00:00|932|932|935.25|933.25|936.5|934.5|932|929.25|34
1745276400000|2025-04-21 23:00:00|935.75|933.75|937.75|935.75|938|936|934.75|932.75|12
1745280000000|2025-04-22 00:00:00|937.5|935.5|936.75|934.75|938.75|936.75|935.5|933.5|54
1745283600000|2025-04-22 01:00:00|937|935|938.5|936.5|943|941|935.75|933.75|124
1745287200000|2025-04-22 02:00:00|938.25|936.25|940.5|938.5|942|940|936.75|934.75|59
1745290800000|2025-04-22 03:00:00|940.25|938.25|941.5|939.5|941.5|939.5|938.5|936.5|62
1745294400000|2025-04-22 04:00:00|941.75|939.75|941.75|939.75|945.5|943.5|941|939|149
1745298000000|2025-04-22 05:00:00|941.25|939.25|944.5|942.5|944.5|942.5|939.75|937.75|44
1745301600000|2025-04-22 06:00:00|944.25|942.25|944.75|942.75|947.25|945.25|943.5|941.5|69
1745305200000|2025-04-22 07:00:00|945|943|945.25|943.25|945.5|943.5|939|937|144
1745308800000|2025-04-22 08:00:00|945|943|943.25|941.25|948.75|946.75|940.75|938.75|136
1745312400000|2025-04-22 09:00:00|943.5|941.5|942|940|944.5|942.5|940.5|938.5|57
1745316000000|2025-04-22 10:00:00|942.25|940.25|942.25|940.25|944|942|942|940|36
1745319600000|2025-04-22 11:00:00|942.5|940.5|943.75|941.75|945.75|943.75|942.25|940.25|67
1745323200000|2025-04-22 12:00:00|943.5|941.5|936|934|943.75|941.75|932.5|930.5|365
1745326800000|2025-04-22 13:00:00|935.75|933.75|932.25|930.25|937.75|935.75|930|928|346
1745330400000|2025-04-22 14:00:00|932|930|936|934|936.25|934.25|929.5|927.5|272
1745334000000|2025-04-22 15:00:00|936.25|934.25|937.5|935.5|940|938|933.5|931.5|273
1745337600000|2025-04-22 16:00:00|937.75|935.75|934.75|932.75|939.5|937.5|932|930|297
1745341200000|2025-04-22 17:00:00|935.25|933.25|933.25|931.25|938.75|936.75|932.75|929.25|164
1745344800000|2025-04-22 18:00:00|933.5|931.5|929.5|927.5|934|932|929|927|108
1745348400000|2025-04-22 19:00:00|929.75|927.75|928|926|930|928|928|926|54
1745352000000|2025-04-22 20:00:00|928.25|926.25|928|926|930|928|926.5|924.5|62
1745359200000|2025-04-22 22:00:00|931|931|932|930|932.75|931.5|924.75|921.75|73
1745362800000|2025-04-22 23:00:00|931.75|929.75|930.25|928.25|933.25|930|930|927|11
1745366400000|2025-04-23 00:00:00|930.5|928.5|933.5|931.5|934.25|932.25|930.25|927.25|19
1745370000000|2025-04-23 01:00:00|934|932|931.5|929.5|934.5|932.5|930|928|46
1745373600000|2025-04-23 02:00:00|931.25|929.25|931.25|929.25|932.75|930.75|930.5|928.5|35
1745377200000|2025-04-23 03:00:00|931.5|929.5|933.25|931.25|933.75|931.75|929.75|927.75|13
1745380800000|2025-04-23 04:00:00|933|931|933|931|933.25|931.25|931.5|929.5|7
1745384400000|2025-04-23 05:00:00|933.25|931.25|929|927|933.75|931.75|928.75|926.75|57
1745388000000|2025-04-23 06:00:00|928.75|926.75|933.5|931.5|934|932|927.75|925.75|85
1745391600000|2025-04-23 07:00:00|933.75|931.75|937|935|937.5|935.5|931.5|929.5|151
1745395200000|2025-04-23 08:00:00|936.75|934.75|942.25|940.25|944.25|941.75|933.5|931.5|159
1745398800000|2025-04-23 09:00:00|942.5|940.5|940.25|938.25|944.5|942.5|939.5|937.5|93
1745402400000|2025-04-23 10:00:00|940.5|938.5|941.5|939.5|943|941|939.75|937.75|49
1745406000000|2025-04-23 11:00:00|942|940|941|939|942.5|940.5|939|937|49
1745409600000|2025-04-23 12:00:00|941.75|939.75|944.5|942.5|949|947|939.5|937.5|326
1745413200000|2025-04-23 13:00:00|945|943|947.75|945.75|950.5|948.5|939|937|393
1745416800000|2025-04-23 14:00:00|948|946|947.75|945.75|949.5|947.5|939.75|937.75|322
1745420400000|2025-04-23 15:00:00|948|946|946|944|948.25|946.25|942.75|940.75|205
1745424000000|2025-04-23 16:00:00|946.5|944.5|943.5|941.5|948|946|942.75|940.75|525
1745427600000|2025-04-23 17:00:00|943.25|941.25|942|940|944.25|942.25|934.5|932.5|246
1745431200000|2025-04-23 18:00:00|941.75|939.75|940.5|938.5|942|940|940|938|35
1745434800000|2025-04-23 19:00:00|940.25|938.25|940.25|938.25|941.75|939.75|939.75|937.75|63
1745438400000|2025-04-23 20:00:00|940|938|940.5|938.5|941.5|939.5|939.75|937.75|27
1745445600000|2025-04-23 22:00:00|943.75|938.75|940.75|938.75|943.75|940.5|939.5|937.5|14
1745449200000|2025-04-23 23:00:00|941|939|941.5|939.5|943.25|940.25|940.5|937.25|1
1745452800000|2025-04-24 00:00:00|942.75|937.75|943.75|941.75|943.75|941.75|941|937.75|16
1745456400000|2025-04-24 01:00:00|944|942|944.5|942.5|945.25|943.25|942.5|940.5|70
1745460000000|2025-04-24 02:00:00|944.75|942.75|942|940|944.75|942.75|941.5|939.5|20
1745463600000|2025-04-24 03:00:00|941.75|939.75|941|939|942.25|940.25|940.5|938.5|9
1745467200000|2025-04-24 04:00:00|941.25|939.25|941.5|939.5|942|940|940.75|938.75|12
1745470800000|2025-04-24 05:00:00|941.75|939.75|942.25|940.25|944.75|942.75|941|939|16
1745474400000|2025-04-24 06:00:00|942.5|940.5|946|944|946.75|944.75|942.25|940.25|37
1745478000000|2025-04-24 07:00:00|946.25|944.25|942.5|940.5|947.5|945.5|939.5|937.5|149
1745481600000|2025-04-24 08:00:00|942.75|940.75|943|941|944.75|942.75|941|939|63
1745485200000|2025-04-24 09:00:00|943.25|941.25|944.75|942.75|945.25|943.25|936.25|934.25|199
1745488800000|2025-04-24 10:00:00|945|943|947|945|949.5|947.5|944.25|942.25|156
1745492400000|2025-04-24 11:00:00|946.5|944.5|950|948|950|948|945.5|943.5|90
1745496000000|2025-04-24 12:00:00|950.25|948.25|945.25|943.25|950.75|948.75|944|942|178
1745499600000|2025-04-24 13:00:00|945|943|951.5|949.5|955.5|953.5|945|943|511
1745503200000|2025-04-24 14:00:00|951.75|949.75|955.5|953.5|956.25|954.25|950.25|948.25|180
1745506800000|2025-04-24 15:00:00|955.25|953.25|951.75|949.75|956|954|951|949|238
1745510400000|2025-04-24 16:00:00|951.5|949.5|955|953|955|953|949.75|947.75|410
1745514000000|2025-04-24 17:00:00|954.75|952.75|952|950|954.75|952.75|951.5|949.5|80
1745517600000|2025-04-24 18:00:00|951.75|949.75|951.25|949.25|952.75|950.75|951.25|949.25|33
1745521200000|2025-04-24 19:00:00|951|949|952|950|952.25|950.25|950.75|948.75|38
1745524800000|2025-04-24 20:00:00|951.75|949.75|952.5|950.5|953|951|951.75|949.75|32
1745532000000|2025-04-24 22:00:00|954.25|949.25|953.75|948.75|954.75|951.75|951.25|948.25|12
1745535600000|2025-04-24 23:00:00|952|950|950.25|948.25|953.25|950|950|947.75|14
1745539200000|2025-04-25 00:00:00|950.5|948.5|951|949|952|950|949.75|947.75|9
1745542800000|2025-04-25 01:00:00|950.75|948.75|946|944|951.25|949.25|945.5|943.5|46
1745546400000|2025-04-25 02:00:00|946.5|944.5|948.75|946.75|948.75|946.75|945.5|943.5|28
1745550000000|2025-04-25 03:00:00|949|947|945.75|943.75|950.75|948.75|945.5|943.5|10
1745553600000|2025-04-25 04:00:00|945.5|943.5|945.75|943.75|946.75|944.75|944.25|942.25|17
1745557200000|2025-04-25 05:00:00|945.5|943.5|940.25|938.25|945.75|943.75|939.5|937.5|55
1745560800000|2025-04-25 06:00:00|940.5|938.5|942.25|940.25|942.5|940.5|938|936|74
1745564400000|2025-04-25 07:00:00|942.5|940.5|939|937|943.75|941.75|937.75|935.75|89
1745568000000|2025-04-25 08:00:00|938.5|936.5|942|940|942.5|940.5|936.5|934.5|139
1745571600000|2025-04-25 09:00:00|941.75|939.75|939.5|937.5|942.5|940.5|939|937|58
1745575200000|2025-04-25 10:00:00|939.25|937.25|938.75|936.75|942.5|940.5|938.5|936.5|81
1745578800000|2025-04-25 11:00:00|938.5|936.5|936|934|940.25|938.25|935|933|115
1745582400000|2025-04-25 12:00:00|936.25|934.25|942.75|940.75|943.5|941.5|935.5|933.5|208
1745586000000|2025-04-25 13:00:00|942.5|940.5|936.25|934.25|943|941|934|932|364
1745589600000|2025-04-25 14:00:00|936.5|934.5|935.5|933.5|937.75|935.75|935.25|933.25|182
1745593200000|2025-04-25 15:00:00|935.75|933.75|939.25|937.25|940.75|938.75|935.25|933.25|222
1745596800000|2025-04-25 16:00:00|939|937|938|936|940.25|938.25|937.25|935.25|384
1745600400000|2025-04-25 17:00:00|938.25|936.25|937|935|939.5|937.5|937|935|120
1745604000000|2025-04-25 18:00:00|937.25|935.25|935.5|933.5|938.25|936.25|935.5|933.5|53
1745607600000|2025-04-25 19:00:00|935.75|933.75|938.25|936.25|938.75|936.75|935.5|933.5|89
1745611200000|2025-04-25 20:00:00|938.5|936.5|941|939|941.25|939.25|938.25|936.25|81
1745791200000|2025-04-27 22:00:00|940|938|940.5|938.5|943.25|940.5|939.75|936.75|13
1745794800000|2025-04-27 23:00:00|940.25|938.25|939.5|937.5|942|940|938|936|45
1745798400000|2025-04-28 00:00:00|939.25|937.25|941.75|939.75|942|940|938|936|37
1745802000000|2025-04-28 01:00:00|941.25|939.25|936|934|942|940|936|934|24
1745805600000|2025-04-28 02:00:00|936.25|934.25|938.25|936.25|939.5|937.5|935.75|933.75|37
1745809200000|2025-04-28 03:00:00|938|936|940.5|938.5|941|939|938|936|26
1745812800000|2025-04-28 04:00:00|941|939|940.5|938.5|941.25|939.25|939.75|937.75|11
1745816400000|2025-04-28 05:00:00|940.75|938.75|941.75|939.75|942.5|940.5|940.75|938.75|11
1745820000000|2025-04-28 06:00:00|942|940|941.5|939.5|943.5|941.5|940.75|938.75|63
1745823600000|2025-04-28 07:00:00|942|940|948|946|949.5|947.5|941.75|939.75|158
1745827200000|2025-04-28 08:00:00|947.5|945.5|948.25|946.25|949.25|947.25|946.5|944.5|60
1745830800000|2025-04-28 09:00:00|948.5|946.5|947.5|945.5|949.75|947.75|947.5|945.5|68
1745834400000|2025-04-28 10:00:00|947.25|945.25|949|947|949.75|947.75|947.25|945.25|38
1745838000000|2025-04-28 11:00:00|949.5|947.5|947.5|945.5|949.5|947.5|946.25|944.25|119
1745841600000|2025-04-28 12:00:00|947.75|945.75|953.75|951.75|956.25|954.25|947|945|347
1745845200000|2025-04-28 13:00:00|954|952|955.5|953.5|961.25|959.25|953.75|951.75|479
1745848800000|2025-04-28 14:00:00|955.75|953.75|958|956|962.75|960.75|954.5|952.5|309
1745852400000|2025-04-28 15:00:00|957.25|955.25|952.25|950.25|958.25|956.25|951.5|949.5|247
1745856000000|2025-04-28 16:00:00|952|950|951.25|949.25|952.25|950.25|948.75|946.75|518
1745859600000|2025-04-28 17:00:00|951|949|950|948|951.75|949.75|948.5|946.5|72
1745863200000|2025-04-28 18:00:00|949.75|947.75|951.5|949.5|952.25|950.25|949.75|947.75|86
1745866800000|2025-04-28 19:00:00|951.75|949.75|953|951|953.25|951.25|951.25|949.25|56
1745870400000|2025-04-28 20:00:00|952.5|950.5|951.5|949.5|953|951|950.5|948.5|57
1745877600000|2025-04-28 22:00:00|952.5|952.5|951.25|949.25|953.25|952.5|951.25|948.25|2
1745881200000|2025-04-28 23:00:00|951.5|949.5|950.75|948.75|952|950|950|948|17
1745884800000|2025-04-29 00:00:00|950.5|948.5|950|948|951.25|949.25|949.25|947.25|8
1745888400000|2025-04-29 01:00:00|949.75|947.75|950.75|948.75|951.5|949.5|949.25|947.25|37
1745892000000|2025-04-29 02:00:00|951|949|949.5|947.5|954.75|952.75|949.5|947.5|92
1745895600000|2025-04-29 03:00:00|949.75|947.75|948|946|950|948|946.5|944.5|28
1745899200000|2025-04-29 04:00:00|948.25|946.25|948|946|948.75|946.75|947|945|16
1745902800000|2025-04-29 05:00:00|948.25|946.25|945.25|943.25|948.75|946.75|944.75|942.75|33
1745906400000|2025-04-29 06:00:00|945|943|946.75|944.75|948|946|945|943|78
1745910000000|2025-04-29 07:00:00|947|945|951.5|949.5|952|950|945.25|943.25|148
1745913600000|2025-04-29 08:00:00|951.75|949.75|947.5|945.5|951.75|949.75|947|945|64
1745917200000|2025-04-29 09:00:00|947.75|945.75|947|945|948.75|946.75|946.5|944.5|60
1745920800000|2025-04-29 10:00:00|947.25|945.25|945|943|948.75|946.75|945|943|73
1745924400000|2025-04-29 11:00:00|945.25|943.25|949.5|947.5|950.75|948.75|945.25|943.25|96
1745928000000|2025-04-29 12:00:00|949|947|949|947|950.25|948.25|943|941|309
1745931600000|2025-04-29 13:00:00|948.75|946.75|947|945|950.25|948.25|944.5|942.5|393
1745935200000|2025-04-29 14:00:00|947.25|945.25|941|939|947.75|945.75|939.75|937.75|266
1745938800000|2025-04-29 15:00:00|941.25|939.25|937|935|942.5|940.5|934|932|355
1745942400000|2025-04-29 16:00:00|937.25|935.25|938.5|936.5|938.5|936.5|935|933|530
1745946000000|2025-04-29 17:00:00|938.75|936.75|936.5|934.5|938.75|936.75|936|934|179
1745949600000|2025-04-29 18:00:00|936.75|934.75|935.5|933.5|937|935|935.5|933.5|94
1745953200000|2025-04-29 19:00:00|935.75|933.75|936|934|936.5|934.5|935.25|933.25|94
1745956800000|2025-04-29 20:00:00|936.25|934.25|937.5|935.5|938.25|936.25|936.25|934.25|24
1745964000000|2025-04-29 22:00:00|938.75|933.75|937.25|935.25|938.75|936|937|933.75|11
1745967600000|2025-04-29 23:00:00|936.75|934.75|936.5|934.5|937|935|935.75|933.75|17
1745971200000|2025-04-30 00:00:00|936.75|934.75|936.5|934.5|937.75|935.75|936|934|7
1745974800000|2025-04-30 01:00:00|936.75|934.75|932.5|930.5|937.5|935.5|932.5|930.5|54
1745978400000|2025-04-30 02:00:00|932|930|933.75|931.75|936|934|932|930|56
1745982000000|2025-04-30 03:00:00|934|932|934.25|932.25|935|933|933.5|931.5|27
1745985600000|2025-04-30 04:00:00|934|932|933.75|931.75|934|932|933.25|931.25|4
1745989200000|2025-04-30 05:00:00|934|932|935|933|935.75|933.75|934|932|24
1745992800000|2025-04-30 06:00:00|934.75|932.75|934.75|932.75|935.75|933.75|934|932|23
1745996400000|2025-04-30 07:00:00|935|933|927.5|925.5|935|933|927.5|925.5|240
1746000000000|2025-04-30 08:00:00|927.75|925.75|929|927|931.75|929.75|924.25|922.25|314
1746003600000|2025-04-30 09:00:00|929.25|927.25|929|927|931|929|928|926|60
1746007200000|2025-04-30 10:00:00|928.5|926.5|929|927|930|928|928|926|43
1746010800000|2025-04-30 11:00:00|928.75|926.75|926|924|930.5|928.5|925.5|923.5|67
1746014400000|2025-04-30 12:00:00|925.75|923.75|927.5|925.5|930.5|928.5|923.25|921|351
1746018000000|2025-04-30 13:00:00|927.25|925.25|929.25|927.25|934.25|932.25|925.75|923.75|419
1746021600000|2025-04-30 14:00:00|929.5|927.5|934.5|932.5|935.25|933.25|928.5|926.5|321
1746025200000|2025-04-30 15:00:00|934.75|932.75|936|934|938.25|936.25|934|932|371
1746028800000|2025-04-30 16:00:00|935.75|933.75|935.75|933.75|937.25|935.25|933|931|462
1746032400000|2025-04-30 17:00:00|936|934|937.5|935.5|939.25|937.25|935.25|933.25|189
1746036000000|2025-04-30 18:00:00|937.25|935.25|938.75|936.75|939.5|937.5|936.75|934.75|93
1746039600000|2025-04-30 19:00:00|939|937|939.25|937.25|940|938|938.5|936.5|73
1746043200000|2025-04-30 20:00:00|939.5|937.5|940.5|938.5|941.25|939.25|939.5|937.5|53
1746050400000|2025-04-30 22:00:00|940.25|938.25|940.5|938.5|941.75|939.75|940.25|938.25|16
1746054000000|2025-04-30 23:00:00|940.75|938.75|939.75|937.75|940.75|938.75|938.75|936.75|26
1746057600000|2025-05-01 00:00:00|939.5|937.5|937.5|935.5|940.5|938.5|936|934|5
1746061200000|2025-05-01 01:00:00|937.75|935.75|937.75|935.75|939|937|936.75|934.75|2
1746064800000|2025-05-01 02:00:00|938|936|937.5|935.5|938.75|936.75|935.75|933.75|33
1746068400000|2025-05-01 03:00:00|937.25|935.25|936|934|937.5|935.5|935|933|50
1746072000000|2025-05-01 04:00:00|936.25|934.25|935.75|933.75|936.75|934.75|935.25|933.25|15
1746075600000|2025-05-01 05:00:00|936|934|938.25|936.25|939|937|934.5|932.5|45
1746079200000|2025-05-01 06:00:00|938.5|936.5|937.5|935.5|939.5|937.5|937|935|46
1746082800000|2025-05-01 07:00:00|937.25|935.25|936.5|934.5|940|938|934.5|932.5|60
1746086400000|2025-05-01 08:00:00|936.75|934.75|943.75|941.75|946.25|944.25|936.75|934.75|201
1746090000000|2025-05-01 09:00:00|944|942|945|943|947.25|945.25|943.5|941.5|142
1746093600000|2025-05-01 10:00:00|945.25|943.25|944.75|942.75|945.75|943.75|942.25|940.25|75
1746097200000|2025-05-01 11:00:00|944.5|942.5|939.75|937.75|945|943|939.25|937.25|120
1746100800000|2025-05-01 12:00:00|939.5|937.5|947|945|947.25|945.25|937.25|935.25|248
1746104400000|2025-05-01 13:00:00|946.75|944.75|949.5|947.5|951.75|949.75|945.75|943.75|453
1746108000000|2025-05-01 14:00:00|949.25|947.25|954.5|952.5|955|953|944|942|668
1746111600000|2025-05-01 15:00:00|954.75|952.75|946.25|944.25|955.75|953.75|944.5|942.5|467
1746115200000|2025-05-01 16:00:00|946|944|944.5|942.5|946.75|944.75|943.5|941.5|477
1746118800000|2025-05-01 17:00:00|944.25|942.25|946.5|944.5|947|945|944.25|942.25|108
1746122400000|2025-05-01 18:00:00|946.25|944.25|947.25|945.25|948.75|946.75|946.25|944.25|40
1746126000000|2025-05-01 19:00:00|947|945|947.75|945.75|949.75|946.25|946.5|944.5|52
1746129600000|2025-05-01 20:00:00|948|946|947|945|948.25|946.25|946.25|944.25|26
1746136800000|2025-05-01 22:00:00|948.75|943.75|948.25|946.25|949.75|946.5|947.25|943.75|10
1746140400000|2025-05-01 23:00:00|948.5|946.5|948.25|946.25|949.25|947.25|947.5|945.5|7
1746144000000|2025-05-02 00:00:00|948.5|946.5|949.75|947.75|950.5|948.5|948|946|14
1746147600000|2025-05-02 01:00:00|950|948|951|949|951|949|949|947|19
1746151200000|2025-05-02 02:00:00|950.75|948.75|952.75|950.75|954.5|952.5|950.75|948.75|32
1746154800000|2025-05-02 03:00:00|952.5|950.5|955|953|956|954|952.5|950.5|43
1746158400000|2025-05-02 04:00:00|955.25|953.25|955.5|953.5|956.25|954.25|954.5|952.5|20
1746162000000|2025-05-02 05:00:00|955.25|953.25|954.5|952.5|956|954|954.25|952.25|7
1746165600000|2025-05-02 06:00:00|954.75|952.75|953.25|951.25|956.25|954.25|951.5|949.5|87
1746169200000|2025-05-02 07:00:00|953|951|949|947|956.75|954.75|948.75|946.75|191
1746172800000|2025-05-02 08:00:00|948.75|946.75|946.5|944.5|951.25|949.25|946|944|79
1746176400000|2025-05-02 09:00:00|946|944|947.25|945.25|949.75|947.75|943.5|941.5|107
1746180000000|2025-05-02 10:00:00|947.5|945.5|948.5|946.5|949.5|947.5|947|945|81
1746183600000|2025-05-02 11:00:00|949|947|949.5|947.5|951.5|949.5|948.75|946.75|67
1746187200000|2025-05-02 12:00:00|949.25|947.25|955.75|953.75|957.5|955.5|949.25|946.75|401
1746190800000|2025-05-02 13:00:00|955.5|953.5|954|952|957.5|955.5|952|950|286
1746194400000|2025-05-02 14:00:00|954.5|952.5|960|958|961.5|959.5|952.75|950.75|342
1746198000000|2025-05-02 15:00:00|959.5|957.5|952.5|950.5|959.5|957.5|950|948|267
1746201600000|2025-05-02 16:00:00|952.25|950.25|952.25|950.25|956.25|954.25|951.5|949.5|477
1746205200000|2025-05-02 17:00:00|952|950|952.5|950.5|953|951|949|947|102
1746208800000|2025-05-02 18:00:00|952.75|950.75|952.5|950.5|953.75|951.75|952|950|39
1746212400000|2025-05-02 19:00:00|952.75|950.75|955.75|953.75|956.5|954.5|951.75|949.75|87
1746216000000|2025-05-02 20:00:00|956.25|954.25|959|957|959.25|957.25|955.75|953.75|59
1746396000000|2025-05-04 22:00:00|956.5|956.5|956.75|954.75|958.5|958.5|953|951.75|30
1746399600000|2025-05-04 23:00:00|957|955|957.75|955.75|960.5|958.5|956.25|954.25|46
1746403200000|2025-05-05 00:00:00|958|956|956|954|958|956|955|953|31
1746406800000|2025-05-05 01:00:00|956.25|954.25|958|956|960.25|958.25|955.75|953.75|25
1746410400000|2025-05-05 02:00:00|958.25|956.25|961|959|962|960|957.25|955.25|39
1746414000000|2025-05-05 03:00:00|960.75|958.75|960.75|958.75|962|960|959.75|957.75|20
1746417600000|2025-05-05 04:00:00|961|959|960|958|961.5|959.5|960|958|18
1746421200000|2025-05-05 05:00:00|960.25|958.25|962|960|962.75|960.75|959.75|957.75|39
1746424800000|2025-05-05 06:00:00|961.75|959.75|966.5|964.5|966.75|964.75|961.75|959.75|118
1746428400000|2025-05-05 07:00:00|966|964|966|964|967.75|965.75|965|963|116
1746432000000|2025-05-05 08:00:00|966.25|964.25|966.25|964.25|967.75|965.75|965.5|963.5|95
1746435600000|2025-05-05 09:00:00|966.5|964.5|968|966|968.5|966.5|965.75|963.75|77
1746439200000|2025-05-05 10:00:00|968.25|966.25|967|965|968.5|966.5|965.25|963.25|46
1746442800000|2025-05-05 11:00:00|967.25|965.25|964|962|967.75|965.75|963.5|961.5|91
1746446400000|2025-05-05 12:00:00|964.25|962.25|959.25|957.25|964.75|962.75|958.25|956.25|298
1746450000000|2025-05-05 13:00:00|959.5|957.5|949.75|947.75|960.25|958.25|948.25|946.25|467
1746453600000|2025-05-05 14:00:00|949|947|945.5|943.5|950.25|948.25|945.5|943.5|260
1746457200000|2025-05-05 15:00:00|945.75|943.75|945.5|943.5|947.75|945.75|942.5|940.5|350
1746460800000|2025-05-05 16:00:00|945|943|942.25|940.25|946.5|944.5|942.25|940.25|778
1746464400000|2025-05-05 17:00:00|941.75|939.75|941|939|942.75|940.75|940.5|938.5|264
1746468000000|2025-05-05 18:00:00|940.75|938.75|940.5|938.5|942|940|939.75|937.75|47
1746471600000|2025-05-05 19:00:00|941|939|944|942|944.25|942.25|940.5|938.5|94
1746475200000|2025-05-05 20:00:00|943.75|941.75|945.5|943.5|945.75|943.75|943.75|941.75|48
1746482400000|2025-05-05 22:00:00|942.5|942.5|944.5|942.5|946.25|944|942.5|941|12
1746486000000|2025-05-05 23:00:00|945|943|945|943|945.75|943.75|944.75|942.75|3
1746489600000|2025-05-06 00:00:00|944.75|942.75|946.5|944.5|947|945|941.75|939.75|29
1746493200000|2025-05-06 01:00:00|947|945|948.75|946.75|950.5|948.5|946.5|944.5|63
1746496800000|2025-05-06 02:00:00|948.5|946.5|948.5|946.5|950|948|947.75|945.75|57
1746500400000|2025-05-06 03:00:00|948|946|950.75|948.75|951.25|949.25|947|945|47
1746504000000|2025-05-06 04:00:00|950.5|948.5|949.5|947.5|950.75|948.75|949|947|27
1746507600000|2025-05-06 05:00:00|949.75|947.75|947|945|950|948|946.5|944.5|20
1746511200000|2025-05-06 06:00:00|947.25|945.25|948|946|948.5|946.5|946.75|944.75|16
1746514800000|2025-05-06 07:00:00|948.25|946.25|950.5|948.5|952.25|950.25|948|946|136
1746518400000|2025-05-06 08:00:00|950.75|948.75|952.75|950.75|953|951|950.5|948.5|125
1746522000000|2025-05-06 09:00:00|953|951|953|951|953.25|951.25|951|949|111
1746525600000|2025-05-06 10:00:00|952.75|950.75|952|950|953|951|951|949|60
1746529200000|2025-05-06 11:00:00|952.25|950.25|952.75|950.75|954.25|952.25|952.25|950.25|140
1746532800000|2025-05-06 12:00:00|953|951|960.75|958.75|960.75|958.75|952.75|950.75|335
1746536400000|2025-05-06 13:00:00|961|959|967.5|965.5|970.75|968.75|961|959|557
1746540000000|2025-05-06 14:00:00|967.75|965.75|968.5|966.5|971.75|969.75|965.5|963.5|594
1746543600000|2025-05-06 15:00:00|968.25|966.25|978|976|978|976|967.5|965.5|525
1746547200000|2025-05-06 16:00:00|977.75|975.75|981.5|979.5|983.25|981.25|976.75|974.75|996
1746550800000|2025-05-06 17:00:00|981.25|979.25|980.25|978.25|984|982|979|977|448
1746554400000|2025-05-06 18:00:00|980|978|981.25|979.25|981.5|979.5|979|977|122
1746558000000|2025-05-06 19:00:00|981|979|981.5|979.5|982|980|979.75|977.75|148
1746561600000|2025-05-06 20:00:00|981.25|979.25|981.75|979.75|981.75|979.75|979.5|977.5|61
1746568800000|2025-05-06 22:00:00|981.5|981.5|981.75|979.75|984.75|982.75|981.25|978.25|60
1746572400000|2025-05-06 23:00:00|982|980|982.5|980.5|982.75|980.75|980|978|35
1746576000000|2025-05-07 00:00:00|982.25|980.25|980.5|978.5|982.5|980.5|977.75|975.75|64
1746579600000|2025-05-07 01:00:00|980.25|978.25|979.25|977.25|981.5|979.5|977|975|47
1746583200000|2025-05-07 02:00:00|979.5|977.5|975|973|979.5|977.5|973.75|971.75|70
1746586800000|2025-05-07 03:00:00|975.25|973.25|974.25|972.25|975.5|973.5|973.25|971.25|53
1746590400000|2025-05-07 04:00:00|974.5|972.5|975.25|973.25|976.5|974.5|974.25|972.25|11
1746594000000|2025-05-07 05:00:00|975.5|973.5|977.75|975.75|978|976|974.75|972.75|34
1746597600000|2025-05-07 06:00:00|978.25|976.25|977.5|975.5|980.5|978|976.25|974.25|113
1746601200000|2025-05-07 07:00:00|977|975|980.75|978.75|980.75|978.75|976|974|113
1746604800000|2025-05-07 08:00:00|981|979|982.75|980.75|986.25|984.25|980.25|978.25|198
1746608400000|2025-05-07 09:00:00|982.5|980.5|982.75|980.75|984.5|982.5|979.75|977.75|133
1746612000000|2025-05-07 10:00:00|983|981|986|984|987|985|982.5|980.5|73
1746615600000|2025-05-07 11:00:00|985.75|983.75|989.75|987.75|990.75|988.75|984.5|982.5|256
1746619200000|2025-05-07 12:00:00|990|988|987.25|985.25|992.5|990.5|985.75|983.75|484
1746622800000|2025-05-07 13:00:00|987|985|988.5|986.5|989.5|987.5|985.25|983.25|556
1746626400000|2025-05-07 14:00:00|988.25|986.25|979.5|977.5|988.75|986.75|976.5|974.5|549
1746630000000|2025-05-07 15:00:00|979|977|980.75|978.75|982|980|977|975|428
1746633600000|2025-05-07 16:00:00|981|979|983.5|981.5|986.5|984.5|979.5|977.5|1592
1746637200000|2025-05-07 17:00:00|982.75|980.75|981.5|979.5|984.5|982.5|981.5|979.5|214
1746640800000|2025-05-07 18:00:00|982.25|980.25|975|973|983|981|973.75|971.75|195
1746644400000|2025-05-07 19:00:00|974.75|972.75|969.5|967.5|975|973|968|966|297
1746648000000|2025-05-07 20:00:00|969.75|967.75|971|969|971.75|969.75|968.5|966.5|79
1746655200000|2025-05-07 22:00:00|970.5|968.5|971.25|969.25|973.75|970.5|970.5|968.5|15
1746658800000|2025-05-07 23:00:00|971|969|972.5|970.5|972.5|970.5|970.75|968.75|23
1746662400000|2025-05-08 00:00:00|972.75|970.75|975.25|973.25|975.25|973.25|972.5|970.5|24
1746666000000|2025-05-08 01:00:00|974.5|972.5|980|978|980.5|978.5|974.5|972.5|61
1746669600000|2025-05-08 02:00:00|980.25|978.25|975.75|973.75|980.5|978.5|975.25|973.25|50
1746673200000|2025-05-08 03:00:00|976|974|977.75|975.75|978.75|976.75|976|974|30
1746676800000|2025-05-08 04:00:00|978|976|975|973|978.5|976.5|975|973|39
1746680400000|2025-05-08 05:00:00|974.75|972.75|972.75|970.75|975.5|973.5|972.75|970.75|38
1746684000000|2025-05-08 06:00:00|973|971|968.5|966.5|973.5|971.5|966.25|964.25|111
1746687600000|2025-05-08 07:00:00|968.75|966.75|966.75|964.75|970.5|968.5|966|964|102
1746691200000|2025-05-08 08:00:00|966.5|964.5|965|963|967.25|965.25|963.75|961.75|150
1746694800000|2025-05-08 09:00:00|964.75|962.75|964.75|962.75|966.25|964.25|963.5|961.5|76
1746698400000|2025-05-08 10:00:00|964.5|962.5|973|971|974.25|972.25|964.25|962.25|184
1746702000000|2025-05-08 11:00:00|972.75|970.75|977.75|975.75|978|976|972|970|112
1746705600000|2025-05-08 12:00:00|978|976|977|975|982.5|980.5|975|973|409
1746709200000|2025-05-08 13:00:00|977.25|975.25|985|983|985.75|983.75|977.25|975.25|452
1746712800000|2025-05-08 14:00:00|984.75|982.75|986.25|984.25|990.5|988.5|984.75|982.75|948
1746716400000|2025-05-08 15:00:00|986|984|989.5|987.5|990.75|988.75|985.75|983.75|738
1746720000000|2025-05-08 16:00:00|989.25|987.25|983.5|981.5|989.25|987.25|978.75|976.75|1172
1746723600000|2025-05-08 17:00:00|984|982|982.5|980.5|984.25|982.25|979|977|156
1746727200000|2025-05-08 18:00:00|982.75|980.75|984|982|984.5|982.5|982.5|980.5|45
1746730800000|2025-05-08 19:00:00|984.25|982.25|979.75|977.75|984.25|982.25|978.75|976.75|111
1746734400000|2025-05-08 20:00:00|979.5|977.5|981|979|982.5|980.5|979.5|977.5|43
1746741600000|2025-05-08 22:00:00|984.5|984.5|985.25|980.25|985.25|984.5|981.5|977.75|8
1746745200000|2025-05-08 23:00:00|983.5|981.5|983.25|978.25|985.25|982.25|981.5|978|5
1746748800000|2025-05-09 00:00:00|981.5|979.5|983.5|981.5|983.5|981.5|980.75|978.75|5
1746752400000|2025-05-09 01:00:00|983.25|981.25|981.5|979.5|983.5|981.5|980.25|978.25|28
1746756000000|2025-05-09 02:00:00|981.25|979.25|985.75|983.75|985.75|983.75|979.75|977.75|35
1746759600000|2025-05-09 03:00:00|985.5|983.5|985.5|983.5|986.25|984.25|984.5|982.5|19
1746763200000|2025-05-09 04:00:00|985.75|983.75|987.25|985.25|987.5|985.5|985.25|983.25|25
1746766800000|2025-05-09 05:00:00|987|985|986.5|984.5|987.5|985.5|985|983|36
1746770400000|2025-05-09 06:00:00|986.75|984.75|986.5|984.5|987.25|985.25|984.75|982.75|70
1746774000000|2025-05-09 07:00:00|986.25|984.25|989.5|987.5|990.25|988.25|985.75|983.75|198
1746777600000|2025-05-09 08:00:00|989.25|987.25|988.25|986.25|990.75|988.75|987.25|985.25|161
1746781200000|2025-05-09 09:00:00|988|986|990|988|990.5|988.5|986.25|984.25|82
1746784800000|2025-05-09 10:00:00|989.75|987.75|989.75|987.75|990.75|988.75|988|986|116
1746788400000|2025-05-09 11:00:00|989.5|987.5|987.5|985.5|990.75|988.75|986.75|984.75|191
1746792000000|2025-05-09 12:00:00|987.75|985.75|982|980|988.75|986.75|981.5|979.5|242
1746795600000|2025-05-09 13:00:00|981.75|979.75|988.5|986.5|989.25|987.25|981.5|979.5|386
1746799200000|2025-05-09 14:00:00|988.25|986.25|981|979|989|987|980|978|493
1746802800000|2025-05-09 15:00:00|980.75|978.75|985.25|983.25|987.25|983.75|979.5|977.5|403
1746806400000|2025-05-09 16:00:00|985|983|982|980|987|985|981.75|979.75|1090
1746810000000|2025-05-09 17:00:00|982.25|980.25|984.75|982.75|984.75|982.75|982.25|980.25|267
1746813600000|2025-05-09 18:00:00|985.5|983.5|985|983|986|984|984.5|982.5|89
1746817200000|2025-05-09 19:00:00|985.25|983.25|983.75|981.75|986|984|983.25|981.25|109
1746820800000|2025-05-09 20:00:00|983.5|981.5|984|982|984.5|982.5|982.75|980.75|155
1747000800000|2025-05-11 22:00:00|979|979|985.75|983.75|988.75|986.75|978|977.75|72
1747004400000|2025-05-11 23:00:00|986|984|986.5|984.5|987.5|985.5|985.5|983.5|14
1747008000000|2025-05-12 00:00:00|986.25|984.25|986|984|986.5|984.5|984|982|26
1747011600000|2025-05-12 01:00:00|986.25|984.25|984|982|988|986|982.75|980.75|75
1747015200000|2025-05-12 02:00:00|984.25|982.25|986|984|988|986|984|982|33
1747018800000|2025-05-12 03:00:00|986.25|984.25|987|985|988|986|985.25|983.25|60
1747022400000|2025-05-12 04:00:00|986.75|984.75|987.5|985.5|988|986|986.5|984.5|16
1747026000000|2025-05-12 05:00:00|987.75|985.75|988.75|986.75|989|987|986.25|984.25|55
1747029600000|2025-05-12 06:00:00|989|987|989.25|987.25|989.75|987.75|987.25|985.25|114
1747033200000|2025-05-12 07:00:00|989.5|987.5|976|974|994.75|992.75|972.5|970.5|579
1747036800000|2025-05-12 08:00:00|976.5|974.5|975.5|973.5|978|976|971.5|969.5|219
1747040400000|2025-05-12 09:00:00|975.25|973.25|971.5|969.5|975.5|973.5|971.5|969.5|116
1747044000000|2025-05-12 10:00:00|971.75|969.75|966.75|964.75|972.75|970.75|964.5|962.5|321
1747047600000|2025-05-12 11:00:00|966.5|964.5|968.75|966.75|971.75|969.75|965.5|963.5|284
1747051200000|2025-05-12 12:00:00|968.5|966.5|962|960|968.5|966.5|958.25|956.25|510
1747054800000|2025-05-12 13:00:00|962.25|960.25|960|958|964.75|962.75|960|958|532
1747058400000|2025-05-12 14:00:00|959.75|957.75|952.25|950.25|961.75|959.75|951.75|949.75|600
1747062000000|2025-05-12 15:00:00|952|950|949|947|954.75|952.75|948.5|946.5|653
1747065600000|2025-05-12 16:00:00|948.75|946.75|942.75|940.75|949|947|941.5|939.5|1738
1747069200000|2025-05-12 17:00:00|943|941|942|940|943.75|941.75|941.5|939.5|295
1747072800000|2025-05-12 18:00:00|941.75|939.75|942|940|942.25|940.25|941.25|939.25|136
1747076400000|2025-05-12 19:00:00|942.25|940.25|943.5|941.5|944.25|942.25|941.25|939.25|135
1747080000000|2025-05-12 20:00:00|943.75|941.75|945.5|943.5|946|944|943.25|941.25|129
1747087200000|2025-05-12 22:00:00|946|944|945.25|943.25|946.75|944.75|944|942|43
1747090800000|2025-05-12 23:00:00|945|943|945|943|946.25|944.25|944.25|942.25|12
1747094400000|2025-05-13 00:00:00|944.75|942.75|942.25|940.25|946.5|944.5|941.75|939.75|91
1747098000000|2025-05-13 01:00:00|942.5|940.5|937.25|935.25|943.5|941.5|935.5|933.5|163
1747101600000|2025-05-13 02:00:00|937|935|942|940|943|941|937|935|100
1747105200000|2025-05-13 03:00:00|941.75|939.75|946.5|944.5|946.75|944.75|941.75|939.75|105
1747108800000|2025-05-13 04:00:00|946|944|948.25|946.25|948.25|946.25|946|944|34
1747112400000|2025-05-13 05:00:00|948|946|947.5|945.5|948.5|946.5|946.25|944.25|58
1747116000000|2025-05-13 06:00:00|947.75|945.75|953.5|951.5|954.25|952.25|945.75|943.75|229
1747119600000|2025-05-13 07:00:00|953.75|951.75|952.25|950.25|955.5|953.5|949.75|947.75|331
1747123200000|2025-05-13 08:00:00|952|950|949|947|952.5|950.5|946.5|944.5|150
1747126800000|2025-05-13 09:00:00|949.25|947.25|948.75|946.75|951|949|948.5|946.5|143
1747130400000|2025-05-13 10:00:00|948.5|946.5|949.25|947.25|950.5|948.5|947|945|69
1747134000000|2025-05-13 11:00:00|948.75|946.75|944.25|942.25|949.75|947.75|944|942|142
1747137600000|2025-05-13 12:00:00|943.75|941.75|946.5|944.5|946.5|944.5|937|935|729
1747141200000|2025-05-13 13:00:00|946.25|944.25|949|947|949.75|947.75|943.75|941.75|566
1747144800000|2025-05-13 14:00:00|949.5|947.5|949.25|947.25|951.5|949.5|946.5|944.5|468
1747148400000|2025-05-13 15:00:00|949|947|951.5|949.5|952.25|950.25|949|947|388
1747152000000|2025-05-13 16:00:00|951.25|949.25|956.25|954.25|960.5|958.5|950.5|948.5|1306
1747155600000|2025-05-13 17:00:00|956|954|957.25|955.25|958.75|956.75|955.75|953.75|186
1747159200000|2025-05-13 18:00:00|957.5|955.5|957|955|957.75|955.75|956.5|954.5|65
1747162800000|2025-05-13 19:00:00|957.25|955.25|956.5|954.5|957.75|955.75|956|954|37
1747166400000|2025-05-13 20:00:00|956.75|954.75|957.25|955.25|957.25|955.25|956.25|954.25|38
1747173600000|2025-05-13 22:00:00|957.5|957.5|957.25|955.25|958.75|957.5|956|953.25|12
1747177200000|2025-05-13 23:00:00|957|955|957.25|955.25|958.25|956.25|956|954|39
1747180800000|2025-05-14 00:00:00|957.5|955.5|955.75|953.75|957.5|955.5|954|952|13
1747184400000|2025-05-14 01:00:00|956|954|955.5|953.5|957|955|953.75|951.75|27
1747188000000|2025-05-14 02:00:00|955.25|953.25|954|952|955.5|953.5|952.75|950.75|53
1747191600000|2025-05-14 03:00:00|954.25|952.25|953.75|951.75|954.5|952.5|953.25|951.25|8
1747195200000|2025-05-14 04:00:00|954|952|951.75|949.75|954|952|951.25|949.25|79
1747198800000|2025-05-14 05:00:00|951.5|949.5|954|952|954.5|952.5|951|949|48
1747202400000|2025-05-14 06:00:00|953.75|951.75|957|955|959|957|951.75|949.75|100
1747206000000|2025-05-14 07:00:00|956.75|954.75|961.5|959.5|962.5|960.5|956.5|954.5|205
1747209600000|2025-05-14 08:00:00|961.75|959.75|961|959|963.5|961.5|960.5|958.5|138
1747213200000|2025-05-14 09:00:00|960.75|958.75|956.75|954.75|961.5|959.5|956.25|954.25|75
1747216800000|2025-05-14 10:00:00|956.5|954.5|956.5|954.5|958.75|956.75|954.75|952.75|71
1747220400000|2025-05-14 11:00:00|956.25|954.25|960.5|958.5|961.25|959.25|956.25|954.25|115
1747224000000|2025-05-14 12:00:00|959.75|957.75|962.25|960.25|963.5|961.5|956.5|954.5|366
1747227600000|2025-05-14 13:00:00|962.5|960.5|965.5|963.5|970.75|968.75|958.25|956.25|826
1747231200000|2025-05-14 14:00:00|966|964|960.5|958.5|966|964|959.75|957.75|290
1747234800000|2025-05-14 15:00:00|960.75|958.75|953.5|951.5|961.75|959.75|945.75|943.75|758
1747238400000|2025-05-14 16:00:00|953.75|951.75|955|953|955.25|953.25|949.5|947.5|533
1747242000000|2025-05-14 17:00:00|954.5|952.5|956.75|954.75|956.75|954.75|952.75|950.75|284
1747245600000|2025-05-14 18:00:00|955.75|953.75|955|953|956.75|954.75|954.5|952.5|96
1747249200000|2025-05-14 19:00:00|952.75|950.75|952.5|950.5|953.75|951.75|951|949|124
1747252800000|2025-05-14 20:00:00|952.25|950.25|954.5|952.5|954.75|952.75|952.25|950.25|40
1747260000000|2025-05-14 22:00:00|955.5|950.5|954.25|952.25|956.25|953.25|954|950.5|5
1747263600000|2025-05-14 23:00:00|954|952|955.25|953.25|955.25|953.25|953.5|951.5|5
1747267200000|2025-05-15 00:00:00|955|953|955|953|955.25|953.25|952.5|950.5|20
1747270800000|2025-05-15 01:00:00|955.25|953.25|955.5|953.5|958.5|956.5|954.75|952.75|34
1747274400000|2025-05-15 02:00:00|955|953|952.5|950.5|956.75|954.75|952.25|950.25|26
1747278000000|2025-05-15 03:00:00|952.25|950.25|948|946|952.75|950.75|947.75|945.75|64
1747281600000|2025-05-15 04:00:00|948.25|946.25|948|946|951|949|947.75|945.75|53
1747285200000|2025-05-15 05:00:00|947.75|945.75|945|943|950|948|943.5|941.5|83
1747288800000|2025-05-15 06:00:00|945.5|943.5|946.5|944.5|948.5|946.5|942.5|940.5|119
1747292400000|2025-05-15 07:00:00|946.25|944.25|941.5|939.5|946.25|944.25|939|937|275
1747296000000|2025-05-15 08:00:00|941.25|939.25|949|947|949.75|947.75|940.25|938.25|124
1747299600000|2025-05-15 09:00:00|948.5|946.5|950.5|948.5|952.75|950.75|947.5|945.5|68
1747303200000|2025-05-15 10:00:00|950.25|948.25|955|953|955|953|949.5|947.5|86
1747306800000|2025-05-15 11:00:00|955.25|953.25|958.5|956.5|958.75|956.75|954.75|952.75|123
1747310400000|2025-05-15 12:00:00|958.75|956.75|970.25|968.25|973.5|971.5|956.5|954.5|708
1747314000000|2025-05-15 13:00:00|970.5|968.5|966.25|964.25|976.75|974.75|962.5|960.5|601
1747317600000|2025-05-15 14:00:00|966.5|964.5|970.5|968.5|971|969|965.5|963.5|190
1747321200000|2025-05-15 15:00:00|970.25|968.25|970.25|968.25|971.5|969.5|969.75|967.75|209
1747324800000|2025-05-15 16:00:00|970.5|968.5|967.5|965.5|971.75|969.75|966.75|964.75|627
1747328400000|2025-05-15 17:00:00|967.25|965.25|965.75|963.75|970|968|965.5|963.5|128
1747332000000|2025-05-15 18:00:00|965.25|963.25|965.25|963.25|966.5|964.5|964.75|962.75|66
1747335600000|2025-05-15 19:00:00|966|964|965.5|963.5|966.5|964.5|965.5|963.5|55
1747339200000|2025-05-15 20:00:00|965.75|963.75|965.5|963.5|966.75|964.75|963.75|961.75|95
1747346400000|2025-05-15 22:00:00|966|961|967.25|965.25|967.75|965.75|964|960.75|15
1747350000000|2025-05-15 23:00:00|967|965|966.75|964.75|968.75|966.75|966.5|964.5|16
1747353600000|2025-05-16 00:00:00|966.5|964.5|966|964|968|966|965.75|963.75|10
1747357200000|2025-05-16 01:00:00|965.75|963.75|964|962|966|964|962.5|960.5|18
1747360800000|2025-05-16 02:00:00|963.75|961.75|961|959|963.75|961.75|960.75|958.75|27
1747364400000|2025-05-16 03:00:00|960.75|958.75|960.5|958.5|960.75|958.75|959|957|92
1747368000000|2025-05-16 04:00:00|960.25|958.25|960.5|958.5|961.5|959.5|959.5|957.5|118
1747371600000|2025-05-16 05:00:00|960.75|958.75|962.5|960.5|962.5|960.5|960|958|19
1747375200000|2025-05-16 06:00:00|962.25|960.25|960.25|958.25|963.25|961.25|959.5|957.5|22
1747378800000|2025-05-16 07:00:00|960.75|958.75|964|962|964|962|959.25|957.25|146
1747382400000|2025-05-16 08:00:00|964.25|962.25|960.5|958.5|965.25|963.25|960.25|958.25|134
1747386000000|2025-05-16 09:00:00|960.25|958.25|965|963|966|964|959.75|957.75|53
1747389600000|2025-05-16 10:00:00|965.25|963.25|966|964|968.25|966.25|963.5|961.5|46
1747393200000|2025-05-16 11:00:00|966.25|964.25|958.5|956.5|967|965|958.5|956.5|129
1747396800000|2025-05-16 12:00:00|958.25|956.25|964.25|962.25|967.75|965.75|957.75|955.75|291
1747400400000|2025-05-16 13:00:00|964.5|962.5|970.25|968.25|971.25|969.25|964.25|962.25|263
1747404000000|2025-05-16 14:00:00|970|968|962|960|972.25|970.25|961.5|959.5|417
1747407600000|2025-05-16 15:00:00|961.75|959.75|959.5|957.5|963|961|955|953|247
1747411200000|2025-05-16 16:00:00|959.75|957.75|960|958|963.5|961.5|957.5|955.5|277
1747414800000|2025-05-16 17:00:00|959.75|957.75|960.75|958.75|961.5|959.5|958.75|956.75|121
1747418400000|2025-05-16 18:00:00|961|959|962|960|963|961|961|959|678
1747422000000|2025-05-16 19:00:00|962.25|960.25|964|962|964|962|960.25|958.25|78
1747425600000|2025-05-16 20:00:00|964.25|962.25|968|966|968.25|966.25|964.25|962.25|66
1747605600000|2025-05-18 22:00:00|965.5|965.5|969.75|967.75|970.25|968|965.5|963.75|35
1747609200000|2025-05-18 23:00:00|970|968|971.75|969.75|972|970|969.75|967.75|27
1747612800000|2025-05-19 00:00:00|972|970|973.75|971.75|974.5|972.5|971.25|969.25|24
1747616400000|2025-05-19 01:00:00|973.5|971.5|969.75|967.75|974.5|972.5|968.5|966.5|40
1747620000000|2025-05-19 02:00:00|969.5|967.5|968.75|966.75|971|969|968.25|966.25|42
1747623600000|2025-05-19 03:00:00|969|967|967.5|965.5|970|968|966.75|964.75|26
1747627200000|2025-05-19 04:00:00|967.75|965.75|969.75|967.75|970|968|967.5|965.5|5
1747630800000|2025-05-19 05:00:00|970|968|973.5|971.5|974.25|972.25|970|968|57
1747634400000|2025-05-19 06:00:00|973.25|971.25|971|969|974.75|972.75|971|969|13
1747638000000|2025-05-19 07:00:00|971.25|969.25|973.75|971.75|975.5|973.5|971|969|149
1747641600000|2025-05-19 08:00:00|974|972|971.5|969.5|974.75|972.75|970.5|968.5|139
1747645200000|2025-05-19 09:00:00|971.75|969.75|972.5|970.5|973|971|970.25|968.25|96
1747648800000|2025-05-19 10:00:00|972.25|970.25|969.5|967.5|972.5|970.5|968.5|966.5|83
1747652400000|2025-05-19 11:00:00|969.25|967.25|969.5|967.5|971|969|968.25|966.25|91
1747656000000|2025-05-19 12:00:00|969.25|967.25|962|960|969.25|967.25|960.75|958.75|410
1747659600000|2025-05-19 13:00:00|961.75|959.75|965|963|966.75|964.75|960.25|958.25|353
1747663200000|2025-05-19 14:00:00|965.25|963.25|975.75|973.75|975.75|973.75|963.75|961.75|388
1747666800000|2025-05-19 15:00:00|975.5|973.5|978.25|976.25|979.75|977.75|974.5|972.5|457
1747670400000|2025-05-19 16:00:00|978.5|976.5|982.75|980.75|983.75|981.75|978.5|976.5|695
1747674000000|2025-05-19 17:00:00|983|981|976.25|974.25|984.25|982.25|976.25|974.25|352
1747677600000|2025-05-19 18:00:00|976|974|977.5|975.5|977.5|975.5|975.75|973.75|79
1747681200000|2025-05-19 19:00:00|977.25|975.25|982|980|982|980|977|975|91
1747684800000|2025-05-19 20:00:00|981.75|979.75|981|979|983.25|981.25|980.5|978.5|89
1747692000000|2025-05-19 22:00:00|982.5|977.5|982.25|977.25|982.5|980|981|977|3
1747695600000|2025-05-19 23:00:00|982.5|977.5|982|980|983.75|980.25|981.5|977.25|1
1747699200000|2025-05-20 00:00:00|982.25|980.25|981.75|979.75|982.75|980.75|980.5|978.5|25
1747702800000|2025-05-20 01:00:00|981.5|979.5|980.75|978.75|984.25|982.25|980.5|978.5|33
1747706400000|2025-05-20 02:00:00|981|979|981.25|979.25|982.75|980.75|978.5|976.5|57
1747710000000|2025-05-20 03:00:00|981.5|979.5|980.5|978.5|983.5|981.5|980.25|978.25|29
1747713600000|2025-05-20 04:00:00|980.25|978.25|979.5|977.5|980.25|978.25|978|976|17
1747717200000|2025-05-20 05:00:00|979.75|977.75|981|979|983.25|981.25|979.25|977.25|156
1747720800000|2025-05-20 06:00:00|980.75|978.75|979.25|977.25|983.5|981.5|977.5|975.5|40
1747724400000|2025-05-20 07:00:00|979.5|977.5|980.5|978.5|982.5|980.5|979|977|164
1747728000000|2025-05-20 08:00:00|980.75|978.75|981.75|979.75|982.25|980.25|979.5|977.5|143
1747731600000|2025-05-20 09:00:00|981.5|979.5|979.25|977.25|982|980|975.75|973.75|232
1747735200000|2025-05-20 10:00:00|979.5|977.5|985.5|983.5|985.5|983.5|978.25|976.25|131
1747738800000|2025-05-20 11:00:00|986|984|990.5|988.5|990.75|988.75|986|984|340
1747742400000|2025-05-20 12:00:00|990.75|988.75|999.5|997.5|1005.25|1003.25|990|988|1258
1747746000000|2025-05-20 13:00:00|999.25|997.25|1005|1003|1005.75|1003.75|998.75|996.75|1064
1747749600000|2025-05-20 14:00:00|1005.25|1003.25|1019.5|1017.5|1020|1018|1003|1001|1351
1747753200000|2025-05-20 15:00:00|1019.25|1017.25|1020.5|1018.5|1021|1019|1009.75|1007.75|748
1747756800000|2025-05-20 16:00:00|1020.25|1018.25|1024.5|1022.5|1027.25|1025.25|1020.25|1018.25|1056
1747760400000|2025-05-20 17:00:00|1024.25|1022.25|1025.75|1023.75|1027.75|1025.75|1021.75|1019.75|433
1747764000000|2025-05-20 18:00:00|1025|1023|1024|1022|1026.25|1024.25|1023|1021|163
1747767600000|2025-05-20 19:00:00|1023.5|1021.5|1025.5|1023.5|1026.75|1024.75|1022|1020|206
1747771200000|2025-05-20 20:00:00|1025.75|1023.75|1027.5|1025.5|1027.5|1025.5|1024.75|1022.75|96
1747778400000|2025-05-20 22:00:00|1027.5|1027.5|1033.25|1031.25|1034|1032|1027.5|1025.75|85
1747782000000|2025-05-20 23:00:00|1032|1030|1026.5|1024.5|1032|1030|1026.5|1024.5|47
1747785600000|2025-05-21 00:00:00|1026.75|1024.75|1030|1028|1030.5|1028.5|1025|1023|78
1747789200000|2025-05-21 01:00:00|1030.5|1028.5|1027.5|1025.5|1032|1030|1024.75|1022.75|121
1747792800000|2025-05-21 02:00:00|1027.75|1025.75|1014.5|1012.5|1029.5|1027.5|1012.75|1010.75|271
1747796400000|2025-05-21 03:00:00|1015|1013|1014.25|1012.25|1017.75|1015.75|1013|1011|183
1747800000000|2025-05-21 04:00:00|1014.5|1012.5|1016|1014|1018.75|1016.75|1013.25|1011.25|183
1747803600000|2025-05-21 05:00:00|1015.75|1013.75|1018.25|1016.25|1018.5|1016.5|1013.25|1011.25|95
1747807200000|2025-05-21 06:00:00|1018.5|1016.5|1013|1011|1019.5|1017.5|1013|1011|171
1747810800000|2025-05-21 07:00:00|1013.5|1011.5|1015|1013|1017.75|1015.75|1008.75|1006.75|266
1747814400000|2025-05-21 08:00:00|1015.5|1013.5|1013.5|1011.5|1020.5|1018.5|1011.25|1009.25|335
1747818000000|2025-05-21 09:00:00|1013.75|1011.75|1018.5|1016.5|1018.5|1016.5|1012.5|1010.5|102
1747821600000|2025-05-21 10:00:00|1018.75|1016.75|1020.75|1018.75|1022.5|1020.5|1018.25|1016.25|158
1747825200000|2025-05-21 11:00:00|1020.5|1018.5|1023.5|1021.5|1027.75|1025.75|1020.5|1018.5|247
1747828800000|2025-05-21 12:00:00|1023.25|1021.25|1031.5|1029.5|1032.5|1030.5|1023.25|1021.25|661
1747832400000|2025-05-21 13:00:00|1031.75|1029.75|1037.5|1035.5|1041.5|1039.5|1030|1028|1469
1747836000000|2025-05-21 14:00:00|1037.75|1035.75|1048.75|1046.75|1049|1047|1035|1033|909
1747839600000|2025-05-21 15:00:00|1049|1047|1046.25|1044.25|1055.5|1053.5|1042|1040|1209
1747843200000|2025-05-21 16:00:00|1045.5|1043.5|1051|1049|1053.75|1051.75|1045.5|1043.5|1085
1747846800000|2025-05-21 17:00:00|1051.25|1049.25|1036|1034|1052.5|1050.5|1034.25|1032.25|581
1747850400000|2025-05-21 18:00:00|1036.25|1034.25|1038.5|1036.5|1038.75|1036.75|1034|1032|151
1747854000000|2025-05-21 19:00:00|1039|1037|1041|1039|1043|1041|1038.5|1036.5|199
1747857600000|2025-05-21 20:00:00|1040.75|1038.75|1037|1035|1042|1040|1036.5|1034.5|152
1747864800000|2025-05-21 22:00:00|1042.5|1037.5|1036.75|1034.75|1042.5|1037.5|1036|1034|33
1747868400000|2025-05-21 23:00:00|1036.5|1034.5|1037.75|1035.75|1038.75|1036.75|1036|1034|19
1747872000000|2025-05-22 00:00:00|1037.5|1035.5|1037.5|1035.5|1040.5|1038.5|1036.25|1034.25|54
1747875600000|2025-05-22 01:00:00|1038|1036|1043.5|1041.5|1044|1042|1037|1035|74
1747879200000|2025-05-22 02:00:00|1043.75|1041.75|1041.75|1039.75|1044.5|1042.5|1041.25|1039.25|54
1747882800000|2025-05-22 03:00:00|1042|1040|1036.75|1034.75|1042|1040|1036.75|1034.75|202
1747886400000|2025-05-22 04:00:00|1037|1035|1040.5|1038.5|1040.5|1038.5|1036.25|1034.25|81
1747890000000|2025-05-22 05:00:00|1040.25|1038.25|1043|1041|1043|1041|1037.5|1035.5|127
1747893600000|2025-05-22 06:00:00|1043.25|1041.25|1038.5|1036.5|1043.5|1041.5|1038|1036|195
1747897200000|2025-05-22 07:00:00|1039.5|1037.5|1040|1038|1045|1043|1038.5|1036.5|359
1747900800000|2025-05-22 08:00:00|1040.5|1038.5|1024.5|1022.5|1041.5|1039.5|1024.5|1022.5|397
1747904400000|2025-05-22 09:00:00|1024|1022|1022.75|1020.75|1024.5|1022.5|1018.5|1016.5|352
1747908000000|2025-05-22 10:00:00|1022.5|1020.5|1020.25|1018.25|1026.75|1024.75|1019.25|1017.25|279
1747911600000|2025-05-22 11:00:00|1020|1018|1034.5|1032.5|1035.25|1033.25|1017.5|1015.5|341
1747915200000|2025-05-22 12:00:00|1034.75|1032.75|1035|1033|1036.5|1034.5|1026.25|1024.25|878
1747918800000|2025-05-22 13:00:00|1035.25|1033.25|1015.75|1013.75|1038|1036|1015.75|1013.75|1338
1747922400000|2025-05-22 14:00:00|1016|1014|1018|1016|1023|1021|1011.75|1009.75|1076
1747926000000|2025-05-22 15:00:00|1018.5|1016.5|1029|1027|1030.25|1028.25|1018.25|1016.25|1038
1747929600000|2025-05-22 16:00:00|1029.5|1027.5|1028.25|1026.25|1030.5|1028.5|1025|1023|948
1747933200000|2025-05-22 17:00:00|1028.5|1026.5|1023|1021|1029.25|1027.25|1022|1020|351
1747936800000|2025-05-22 18:00:00|1023.5|1021.5|1021.5|1019.5|1023.5|1021.5|1021.25|1019.25|117
1747940400000|2025-05-22 19:00:00|1021.75|1019.75|1015.25|1013.25|1022.75|1020.75|1015.25|1013.25|144
1747944000000|2025-05-22 20:00:00|1015.75|1013.75|1019|1017|1020|1018|1015.25|1013.25|144
1747951200000|2025-05-22 22:00:00|1018.75|1016.75|1021|1019|1021.75|1019.75|1018.75|1016.75|47
1747954800000|2025-05-22 23:00:00|1021.25|1019.25|1019.25|1017.25|1021.25|1019.25|1018.25|1016.25|25
1747958400000|2025-05-23 00:00:00|1019.5|1017.5|1020.75|1018.75|1021|1019|1019|1017|13
1747962000000|2025-05-23 01:00:00|1020.5|1018.5|1022.25|1020.25|1024.75|1022.75|1020.25|1018.25|81
1747965600000|2025-05-23 02:00:00|1022.5|1020.5|1020.5|1018.5|1022.75|1020.75|1018.5|1016.5|16
1747969200000|2025-05-23 03:00:00|1020.75|1018.75|1020.5|1018.5|1024.75|1022.75|1020.25|1018.25|65
1747972800000|2025-05-23 04:00:00|1020|1018|1020.5|1018.5|1022|1020|1019.5|1017.5|14
1747976400000|2025-05-23 05:00:00|1020.75|1018.75|1025|1023|1025.25|1023.25|1020.25|1018.25|59
1747980000000|2025-05-23 06:00:00|1025.25|1023.25|1028.25|1026.25|1028.25|1026.25|1023.25|1021.25|113
1747983600000|2025-05-23 07:00:00|1028|1026|1024|1022|1029.25|1027.25|1023.5|1021.5|226
1747987200000|2025-05-23 08:00:00|1024.25|1022.25|1018.5|1016.5|1024.5|1022.5|1017.5|1015.5|204
1747990800000|2025-05-23 09:00:00|1018.75|1016.75|1025|1023|1026.25|1024.25|1018.5|1016.5|264
1747994400000|2025-05-23 10:00:00|1024.75|1022.75|1019.25|1017.25|1025.25|1023.25|1019.25|1017.25|146
1747998000000|2025-05-23 11:00:00|1019|1017|1011.5|1009.5|1019.5|1017.5|1008.75|1006.75|390
1748001600000|2025-05-23 12:00:00|1011.25|1009.25|1000.5|998.5|1011.5|1009.5|997.25|995.25|1146
1748005200000|2025-05-23 13:00:00|1001|999|1000.5|998.5|1002.5|1000.5|996.25|994.25|927
1748008800000|2025-05-23 14:00:00|1000.25|998.25|1005.5|1003.5|1007.25|1005.25|998|996|930
1748012400000|2025-05-23 15:00:00|1005.25|1003.25|1010|1008|1011.25|1009.25|1002|1000|702
1748016000000|2025-05-23 16:00:00|1010.25|1008.25|1006.25|1004.25|1010.25|1008.25|1003.75|1001.75|776
1748019600000|2025-05-23 17:00:00|1006.5|1004.5|1005.5|1003.5|1009|1007|1005.5|1003.5|366
1748023200000|2025-05-23 18:00:00|1005.75|1003.75|1003|1001|1006|1004|1002.75|1000.75|158
1748026800000|2025-05-23 19:00:00|1002.75|1000.75|1001.25|999.25|1005.75|1003.75|1001.25|999.25|216
1748030400000|2025-05-23 20:00:00|1001.75|999.75|998.5|998.5|1002|1000|998.5|996.5|121
1748210400000|2025-05-25 22:00:00|999|999|1004.5|1002.5|1005|1003|996.75|994.75|50
1748214000000|2025-05-25 23:00:00|1004.75|1002.75|999.75|997.75|1005|1003|999.75|997.75|12
1748217600000|2025-05-26 00:00:00|999.5|997.5|1006.75|1004.75|1007.25|1005.25|999.5|997.5|36
1748221200000|2025-05-26 01:00:00|1006.5|1004.5|1006.5|1004.5|1008|1006|1004|1002|37
1748224800000|2025-05-26 02:00:00|1006.25|1004.25|1004.75|1002.75|1007.75|1005.75|1004.75|1002.75|7
1748228400000|2025-05-26 03:00:00|1005|1003|1004.25|1002.25|1005.75|1003.75|1003.75|1001.75|20
1748232000000|2025-05-26 04:00:00|1004.75|1002.75|1006.5|1004.5|1006.75|1004.75|1004|1002|13
1748235600000|2025-05-26 05:00:00|1006|1004|1005|1003|1006.5|1004.5|1004.75|1002.75|7
1748239200000|2025-05-26 06:00:00|1004.75|1002.75|1002.75|1000.75|1006|1004|1002.75|1000.75|32
1748242800000|2025-05-26 07:00:00|1003|1001|996.75|994.75|1003|1001|992.5|990.5|245
1748246400000|2025-05-26 08:00:00|997|995|994.25|992.25|997.75|995.75|992.5|990.5|88
1748250000000|2025-05-26 09:00:00|994.5|992.5|992|990|997.5|995.5|990.5|988.5|164
1748253600000|2025-05-26 10:00:00|992.25|990.25|991.25|989.25|992.5|990.5|988.5|986.5|44
1748257200000|2025-05-26 11:00:00|991.5|989.5|992.5|990.5|992.75|990.75|989.25|987.25|204
1748260800000|2025-05-26 12:00:00|992.25|990.25|993.5|991.5|994.5|992.5|989.5|987.5|112
1748264400000|2025-05-26 13:00:00|993.75|991.75|992|990|996.25|994.25|991.25|989.25|251
1748268000000|2025-05-26 14:00:00|992.25|990.25|990|988|993.25|991.25|988.25|986.25|66
1748271600000|2025-05-26 15:00:00|989.75|987.75|990.75|988.75|991.75|989.75|988.5|986.5|82
1748275200000|2025-05-26 16:00:00|991|989|990.5|988.5|992.5|990.5|990.5|988.5|58
1748278800000|2025-05-26 17:00:00|990.75|988.75|991.5|989.5|992.25|990.25|990.25|988.25|44
1748282400000|2025-05-26 18:00:00|991|989|990.5|990.5|991.5|990.5|990.5|988.75|21
1748296800000|2025-05-26 22:00:00|993.75|988.75|991.25|989.25|993.75|991|991.25|988.75|3
1748300400000|2025-05-26 23:00:00|991|989|991.5|989.5|991.75|989.75|990.75|988.75|8
1748304000000|2025-05-27 00:00:00|990.75|988.75|993.25|991.25|993.5|991.5|988.25|986.25|68
1748307600000|2025-05-27 01:00:00|993|991|986.25|984.25|993|991|983.75|981.75|91
1748311200000|2025-05-27 02:00:00|986|984|986.25|984.25|988.25|986.25|985.75|983.75|30
1748314800000|2025-05-27 03:00:00|986.5|984.5|987.75|985.75|988.25|986.25|986.25|984.25|27
1748318400000|2025-05-27 04:00:00|987.5|985.5|986.5|984.5|988.5|986.5|986.25|984.25|37
1748322000000|2025-05-27 05:00:00|986.75|984.75|985.5|983.5|987|985|981.25|979.25|78
1748325600000|2025-05-27 06:00:00|986|984|980.5|978.5|987|985|980.5|978.5|101
1748329200000|2025-05-27 07:00:00|981|979|980.75|978.75|984.25|982.25|978|976|391
1748332800000|2025-05-27 08:00:00|981.25|979.25|983.75|981.75|984.25|982.25|980.25|978.25|303
1748336400000|2025-05-27 09:00:00|984|982|984|982|986.5|984.5|979.75|977.75|348
1748340000000|2025-05-27 10:00:00|983.5|981.5|978.5|976.5|983.75|981.75|976.5|974.5|241
1748343600000|2025-05-27 11:00:00|978.75|976.75|977.25|975.25|982.25|980.25|976.25|974.25|513
1748347200000|2025-05-27 12:00:00|976.75|974.75|987.5|985.5|988.75|986.75|974.75|972.75|1728
1748350800000|2025-05-27 13:00:00|987|985|986|984|989.5|987.5|984|982|748
1748354400000|2025-05-27 14:00:00|986.25|984.25|986|984|988.5|986.5|980.75|978.75|516
1748358000000|2025-05-27 15:00:00|986.25|984.25|981.75|979.75|989.75|987.75|979.75|977.75|417
1748361600000|2025-05-27 16:00:00|981.5|979.5|980.25|978.25|981.75|979.75|978.5|976.5|466
1748390400000|2025-05-28 00:00:00|||||||||1
1748412000000|2025-05-28 06:00:00|||||||||2
1748415600000|2025-05-28 07:00:00|||||||||3
1748419200000|2025-05-28 08:00:00|||||||||43
1748422800000|2025-05-28 09:00:00|||||||||3
1748426400000|2025-05-28 10:00:00|||||||||2
1748430000000|2025-05-28 11:00:00|||||||||9
1748433600000|2025-05-28 12:00:00|||||||||3
1748437200000|2025-05-28 13:00:00|||||||||9
1748440800000|2025-05-28 14:00:00|||||||||6
1748444400000|2025-05-28 15:00:00|||||||||1
1748448000000|2025-05-28 16:00:00|||||||||4
1748451600000|2025-05-28 17:00:00|||||||||11
1748455200000|2025-05-28 18:00:00|||||||||1
1748458800000|2025-05-28 19:00:00|||||||||1
1748462400000|2025-05-28 20:00:00|||||||||2
1748502000000|2025-05-29 07:00:00|||||||||4
1748509200000|2025-05-29 09:00:00|||||||||1
1748512800000|2025-05-29 10:00:00|||||||||2
1748516400000|2025-05-29 11:00:00|||||||||6
1748530800000|2025-05-29 15:00:00|992.25|990.25|989.5|987.5|993.5|991.5|989.25|987.25|0
1748534400000|2025-05-29 16:00:00|989.75|987.75|990.5|988.5|994.25|992.25|989.25|987.25|1
1748538000000|2025-05-29 17:00:00|990.25|988.25|989.5|987.5|992.75|990.75|989.25|987.25|3
1748541600000|2025-05-29 18:00:00|989.75|987.75|991.5|989.5|992|990|989.25|986.25|0
1748545200000|2025-05-29 19:00:00|991.75|989.75|992.25|990.25|994.5|990.5|990.75|987.25|0
1748548800000|2025-05-29 20:00:00|992|990|991.5|989.5|993.75|990.75|991.5|988.75|0
1748556000000|2025-05-29 22:00:00|993.75|988.75|992|987|993.75|990|990.25|986.75|2
1748559600000|2025-05-29 23:00:00|992.25|987.25|989.75|987.75|992.25|988|989.75|986.75|0
1748563200000|2025-05-30 00:00:00|990|988|989|987|992.25|988.75|988.25|985.25|0
1748566800000|2025-05-30 01:00:00|989.25|987.25|985.5|983.5|990.75|987.5|985.5|982.25|0
1748570400000|2025-05-30 02:00:00|987.25|982.25|984.5|982.5|987.25|984.25|982.75|979.75|0
1748574000000|2025-05-30 03:00:00|984.75|982.75|984.25|982.25|988.25|985|984|981.25|0
1748577600000|2025-05-30 04:00:00|984|982|985.25|980.25|985.75|982.75|981.75|978.75|0
1748581200000|2025-05-30 05:00:00|984|982|985.75|983.75|987.75|984.5|983|979.25|0
1748584800000|2025-05-30 06:00:00|986|984|984.5|982.5|986|984|982.75|980.75|0
1748588400000|2025-05-30 07:00:00|984.25|982.25|985.25|983.25|985.25|983.25|981.25|979.25|1
1748592000000|2025-05-30 08:00:00|985.75|983.75|986|984|989.75|987|984.5|982.5|0
1748595600000|2025-05-30 09:00:00|985.5|983.5|984|982|987.25|984.75|983.5|981.5|1
1748599200000|2025-05-30 10:00:00|983.75|981.75|983.5|981.5|985.75|983.75|983|980.75|0
1748602800000|2025-05-30 11:00:00|983.75|981.75|983.25|981.25|985.75|983.75|982|979.75|0
1748606400000|2025-05-30 12:00:00|983.75|981.75|981|979|984.5|982.25|978.75|976.75|14
1748610000000|2025-05-30 13:00:00|980.75|978.75|976.5|974.5|981|979|975.75|973.75|4
1748613600000|2025-05-30 14:00:00|976.75|974.75|978|976|979.25|977.25|973|971|2
1748617200000|2025-05-30 15:00:00|978.25|976.25|982.75|980.75|983.75|981.75|977|975|2
1748620800000|2025-05-30 16:00:00|982.5|980.5|979.75|977.75|983.25|981.25|975.75|973.75|6
1748624400000|2025-05-30 17:00:00|980|978|982|980|983.25|981.25|979.75|977.75|0
1748628000000|2025-05-30 18:00:00|982.25|980.25|982.5|980.5|983|981|982|980|0
1748631600000|2025-05-30 19:00:00|982.75|980.75|986.75|984.75|987.75|985.75|982.25|980.25|0
1748635200000|2025-05-30 20:00:00|987|985|987.75|985.75|988|986|985.75|983.75|0
1748815200000|2025-06-01 22:00:00|989.25|984.25|991.75|989.75|993.25|990.25|987|983.75|0
1748818800000|2025-06-01 23:00:00|991.5|989.5|990.5|988.5|992.25|989.5|990.25|987.25|0
1748822400000|2025-06-02 00:00:00|990.25|988.25|986.25|984.25|991.75|989.75|984.25|982.25|0
1748826000000|2025-06-02 01:00:00|986|984|981|979|989.25|987.25|979.5|976.25|0
1748829600000|2025-06-02 02:00:00|981.5|979.5|982.25|980.25|984.25|982|981.5|977.75|0
1748833200000|2025-06-02 03:00:00|982.5|980.5|981.5|979.5|983|981|980.25|978.25|0
1748836800000|2025-06-02 04:00:00|981.75|979.75|984.75|982.75|985.25|983.25|981.75|979.75|0
1748840400000|2025-06-02 05:00:00|985|983|986.5|984.5|987.5|985.5|984.75|982.75|0
1748844000000|2025-06-02 06:00:00|986.75|984.75|985|983|987.25|985.25|982.75|980.75|0
1748847600000|2025-06-02 07:00:00|985.25|983.25|989.25|987.25|990.5|988.5|985|983|0
1748851200000|2025-06-02 08:00:00|989.5|987.5|989.75|987.75|990.75|988.75|986.75|984.75|0
1748854800000|2025-06-02 09:00:00|989.5|987.5|991.75|989.75|994|992|988.75|986.75|0
1748858400000|2025-06-02 10:00:00|991.5|989.5|991.75|989.75|992.25|990.25|990|988|0
1748862000000|2025-06-02 11:00:00|991.5|989.5|997.25|995.25|998|996|990.75|988.75|1
1748865600000|2025-06-02 12:00:00|997.75|995.75|1005|1003|1006.5|1004.5|996.5|994.5|1
1748869200000|2025-06-02 13:00:00|1005.25|1003.25|1005.75|1003.75|1012|1010|1000|998|10
1748872800000|2025-06-02 14:00:00|1006.25|1004.25|1008.75|1006.75|1010.5|1008.5|995|993|1
1748876400000|2025-06-02 15:00:00|1008.25|1006.25|1010.5|1008.5|1012|1010|1006.75|1004.75|0
1748880000000|2025-06-02 16:00:00|1010.25|1008.25|1005.75|1003.75|1010.25|1008.25|1001.25|999.25|12
1748883600000|2025-06-02 17:00:00|1006|1004|1006.75|1004.75|1007.5|1005.5|1005.25|1003.25|2
1748887200000|2025-06-02 18:00:00|1006.5|1004.5|1007|1005|1008.25|1006.25|1006|1004|1
1748890800000|2025-06-02 19:00:00|1007.25|1005.25|1009.25|1007.25|1009.5|1007.5|1006.75|1004.75|0
1748894400000|2025-06-02 20:00:00|1009|1007|1009.25|1007.25|1010|1008|1008.75|1006.75|0
1748901600000|2025-06-02 22:00:00|1009.5|1007.5|1009.5|1007.5|1010|1008|1008.25|1006.25|0
1748905200000|2025-06-02 23:00:00|1009.75|1007.75|1011|1009|1011.5|1009.5|1008.25|1006.25|0
1748908800000|2025-06-03 00:00:00|1011.25|1009.25|1008.5|1006.5|1011.5|1009.5|1007.75|1005.75|0
1748912400000|2025-06-03 01:00:00|1008.25|1006.25|1009|1007|1010.25|1008.25|1005|1003|0
1748916000000|2025-06-03 02:00:00|1009.25|1007.25|1007.25|1005.25|1009.5|1007.5|1006.75|1004.75|0
1748919600000|2025-06-03 03:00:00|1007|1005|1004.5|1002.5|1007.75|1005.75|1004.5|1002.5|0
1748923200000|2025-06-03 04:00:00|1004.75|1002.75|1005.5|1003.5|1006.25|1004.25|1004.25|1002.25|0
1748926800000|2025-06-03 05:00:00|1005.75|1003.75|1009.25|1007.25|1010|1008|1005|1001.75|0
1748930400000|2025-06-03 06:00:00|1009.5|1007.5|1011|1009|1011|1009|1006.25|1004.25|0
1748934000000|2025-06-03 07:00:00|1010.5|1008.5|1007.5|1005.5|1012|1010|1005.5|1003.5|0
1748937600000|2025-06-03 08:00:00|1007.25|1005.25|1008.25|1006.25|1009.5|1007.5|1006|1004|3
1748941200000|2025-06-03 09:00:00|1008|1006|1011|1009|1013|1011|1008|1006|0
1748944800000|2025-06-03 10:00:00|1010.75|1008.75|1016|1014|1020.25|1017.25|1010.75|1008.75|3
1748948400000|2025-06-03 11:00:00|1017.75|1012.75|1015.75|1013.75|1017.75|1015.25|1013.25|1009.75|4
1748952000000|2025-06-03 12:00:00|1015.5|1013.5|1022.5|1020.5|1023|1021|1013|1009.25|9
1748955600000|2025-06-03 13:00:00|1022.25|1020.25|1024|1022|1032.25|1030.25|1022.25|1019.75|7
1748959200000|2025-06-03 14:00:00|1025.75|1020.75|1029|1027|1030.5|1028.5|1021.5|1019.5|3
1748962800000|2025-06-03 15:00:00|1029.25|1027.25|1034.75|1032.75|1035.5|1033.5|1027.25|1025.25|0
1748966400000|2025-06-03 16:00:00|1034.5|1032.5|1035.5|1033.5|1037|1035|1033.75|1031.75|18
1748970000000|2025-06-03 17:00:00|1035.25|1033.25|1033.75|1031.75|1035.75|1033.25|1031|1027.75|2
1748973600000|2025-06-03 18:00:00|1034.25|1032.25|1034|1032|1036.75|1033.75|1033|1029.75|2
1748977200000|2025-06-03 19:00:00|1033|1031|1035|1033|1035.75|1033|1033|1030.25|7
1748980800000|2025-06-03 20:00:00|1035.25|1033.25|1035|1033|1037.75|1034.5|1035|1031.75|0
1748988000000|2025-06-03 22:00:00|1037.5|1032.5|1038|1033|1038.75|1033.75|1037.25|1032.25|0
1748991600000|2025-06-03 23:00:00|1037.25|1032.25|1037.75|1032.75|1038.25|1034.5|1035.5|1031.75|0
1748995200000|2025-06-04 00:00:00|1037.5|1032.5|1033.75|1031.75|1037.5|1033.75|1031.75|1029.75|0
1748998800000|2025-06-04 01:00:00|1033.5|1031.5|1036.25|1034.25|1037.75|1035.75|1032.5|1030.5|0
1749002400000|2025-06-04 02:00:00|1036|1034|1031.75|1029.75|1036.5|1034.5|1031.5|1029.5|1
1749006000000|2025-06-04 03:00:00|1031.5|1029.5|1031|1029|1032.25|1030|1028.75|1026.75|1
1749009600000|2025-06-04 04:00:00|1030.75|1028.75|1029|1027|1033.25|1030.5|1028.25|1026.25|0
1749013200000|2025-06-04 05:00:00|1029.25|1027.25|1026.75|1024.75|1031.75|1029.25|1026.5|1024.25|0
1749016800000|2025-06-04 06:00:00|1027.75|1022.75|1030.25|1028.25|1030.25|1028.25|1026.5|1022.75|0
1749020400000|2025-06-04 07:00:00|1030|1028|1028|1026|1034.75|1032|1027.75|1024.25|0
1749024000000|2025-06-04 08:00:00|1028.5|1026.5|1035.5|1033.5|1037.75|1034.5|1028.5|1026.25|0
1749027600000|2025-06-04 09:00:00|1035.25|1033.25|1024.5|1022.5|1036.25|1033.25|1024|1020.75|0
1749031200000|2025-06-04 10:00:00|1023.5|1021.5|1028|1026|1029.25|1026|1022.75|1019.75|0
1749034800000|2025-06-04 11:00:00|1030.25|1028.25|1030.5|1028.5|1034.25|1031|1026|1022.25|0
1749038400000|2025-06-04 12:00:00|1032.25|1027.25|1017.5|1015.5|1035.25|1031.5|1016.75|1014.75|1
1749042000000|2025-06-04 13:00:00|1017.75|1015.75|1019.5|1017.5|1022.75|1020.25|1017.25|1015.25|0
1749045600000|2025-06-04 14:00:00|1019.75|1014.75|1020.25|1018.25|1023.25|1020|1016.5|1013.25|5
1749049200000|2025-06-04 15:00:00|1020|1018|1015.5|1013.5|1020.75|1018.75|1012|1010|2
1749052800000|2025-06-04 16:00:00|1015.25|1013.25|1020|1018|1020.25|1018|1014.25|1011.25|0
1749056400000|2025-06-04 17:00:00|1019.75|1017.75|1019|1017|1021.75|1018.75|1017.75|1015.75|1
1749060000000|2025-06-04 18:00:00|1018.75|1016.75|1019.5|1017.5|1020.75|1017.75|1018.25|1015.25|4
1749063600000|2025-06-04 19:00:00|1019.75|1017.75|1019.25|1017.25|1020.5|1018.5|1019|1017|1
1749067200000|2025-06-04 20:00:00|1019.5|1017.5|1015.5|1013.5|1019.5|1017.5|1015.5|1012.25|12
1749074400000|2025-06-04 22:00:00|1017.75|1012.75|1015.75|1013.75|1018.25|1015.25|1015.25|1012|0
1749078000000|2025-06-04 23:00:00|1016.5|1014.5|1017|1015|1018.75|1015.5|1016|1012.75|0
1749081600000|2025-06-05 00:00:00|1016.75|1014.75|1018.25|1016.25|1018.5|1016.5|1016|1014|0
1749085200000|2025-06-05 01:00:00|1018|1016|1019.5|1017.5|1019.75|1017.75|1017.25|1014.75|0
1749088800000|2025-06-05 02:00:00|1020|1018|1017.75|1015.75|1021.25|1018|1017.25|1015.25|0
1749092400000|2025-06-05 03:00:00|1017.5|1015.5|1017|1015|1019.25|1017.25|1016.5|1014.5|0
1749096000000|2025-06-05 04:00:00|1016.75|1014.75|1017.25|1015.25|1018.25|1016.25|1016.5|1014.5|0
1749099600000|2025-06-05 05:00:00|1017|1015|1016.25|1014.25|1017.25|1015.25|1014.5|1012.5|0
1749103200000|2025-06-05 06:00:00|1015.75|1013.75|1017.75|1015.75|1017.75|1015.75|1014.75|1012.75|0
1749106800000|2025-06-05 07:00:00|1018|1016|1028.75|1026.75|1029.75|1027.75|1017.75|1015.75|0
1749110400000|2025-06-05 08:00:00|1029|1027|1040.75|1038.75|1040.75|1038.75|1027.25|1025.25|0
1749114000000|2025-06-05 09:00:00|1041|1039|1040.25|1038.25|1047|1045|1035.75|1033.75|0
1749117600000|2025-06-05 10:00:00|1040.5|1038.5|1043|1041|1043.75|1041|1034.25|1032.25|1
1749121200000|2025-06-05 11:00:00|1043.5|1041.5|1039.5|1037.5|1045.25|1042|1035.5|1032.75|4
1749124800000|2025-06-05 12:00:00|1039.25|1037.25|1039.5|1037.5|1046.75|1043.75|1037|1033.25|0
1749128400000|2025-06-05 13:00:00|1039.75|1037.75|1035.75|1033.75|1042.25|1040|1033.25|1031.25|7
1749132000000|2025-06-05 14:00:00|1036.25|1034.25|1027.75|1025.75|1036.25|1034.25|1023|1018.75|10
1749135600000|2025-06-05 15:00:00|1028.5|1026.5|1021|1019|1029.75|1027.5|1018.75|1016.25|7
1749139200000|2025-06-05 16:00:00|1020.5|1018.5|1021|1019|1026.75|1023.5|1019|1015.75|5
1749142800000|2025-06-05 17:00:00|1020.5|1018.5|1021|1019|1023.5|1021.5|1020|1016.75|0
1749146400000|2025-06-05 18:00:00|1020.5|1018.5|1022.25|1017.25|1022.75|1020.25|1019.5|1016.25|0
1749150000000|2025-06-05 19:00:00|1020.25|1018.25|1024.25|1022.25|1024.5|1022.5|1020.25|1017.25|1
1749153600000|2025-06-05 20:00:00|1023.25|1021.25|1023.75|1021.75|1025.25|1023|1023|1020.25|4
1749160800000|2025-06-05 22:00:00|1023.5|1018.5|1023.25|1021.25|1025.25|1022|1020.25|1016.75|0
1749164400000|2025-06-05 23:00:00|1023.5|1021.5|1023|1021|1024.75|1021.5|1022|1018.25|0
1749168000000|2025-06-06 00:00:00|1023.25|1021.25|1023.75|1021.75|1025.75|1022.75|1023|1019.25|0
1749171600000|2025-06-06 01:00:00|1024|1022|1028.25|1026.25|1031.25|1028|1023|1020.25|0
1749175200000|2025-06-06 02:00:00|1028.5|1026.5|1033|1031|1035.75|1032.25|1027|1023.75|0
1749178800000|2025-06-06 03:00:00|1033.25|1031.25|1032.5|1030.5|1034.75|1031.75|1031|1027.75|0
1749182400000|2025-06-06 04:00:00|1032.25|1030.25|1036|1034|1036.75|1034.5|1031.5|1028.25|0
1749186000000|2025-06-06 05:00:00|1035.75|1033.75|1033.5|1031.5|1037.75|1035|1030.5|1027.25|0
1749189600000|2025-06-06 06:00:00|1035.25|1030.25|1044|1042|1045.25|1042.5|1033|1029.75|0
1749193200000|2025-06-06 07:00:00|1045.75|1040.75|1036|1034|1045.75|1042.5|1031.75|1028.25|4
1749196800000|2025-06-06 08:00:00|1036.5|1034.5|1040.5|1038.5|1042.25|1039.25|1034.75|1031.75|0
1749200400000|2025-06-06 09:00:00|1041|1039|1042.25|1040.25|1043.75|1041|1038.75|1035.75|0
1749204000000|2025-06-06 10:00:00|1042.5|1040.5|1044.5|1042.5|1045.75|1042.5|1040.5|1037.25|0
1749207600000|2025-06-06 11:00:00|1044.25|1042.25|1043.5|1041.5|1046.75|1044.25|1040|1036.75|2
1749211200000|2025-06-06 12:00:00|1044.75|1039.75|1055.5|1053.5|1060.25|1057|1036.25|1033.25|4
1749214800000|2025-06-06 13:00:00|1055.25|1053.25|1067|1065|1068.5|1066.5|1053|1049.25|8
1749218400000|2025-06-06 14:00:00|1066.75|1064.75|1065|1063|1070.5|1068.5|1054|1050.75|23
1749222000000|2025-06-06 15:00:00|1066.75|1061.75|1074.75|1072.75|1075.5|1073.5|1059.5|1056.25|26
1749225600000|2025-06-06 16:00:00|1074.5|1072.5|1073.25|1071.25|1075.5|1073.5|1070|1068|26
1749229200000|2025-06-06 17:00:00|1073.5|1071.5|1073.5|1071.5|1076.75|1074.25|1073|1070.75|7
1749232800000|2025-06-06 18:00:00|1073.25|1071.25|1073.75|1071.75|1075.75|1072.5|1071.5|1068.25|5
1749236400000|2025-06-06 19:00:00|1074.25|1072.25|1073|1071|1075.25|1072.5|1072.25|1070.25|9
1749240000000|2025-06-06 20:00:00|1072.75|1070.75|1075|1073|1076.25|1074.25|1072.25|1070.25|0
1749420000000|2025-06-08 22:00:00|1076.75|1071.75|1073.75|1068.75|1080|1077.25|1070|1067.5|0
1749423600000|2025-06-08 23:00:00|1072|1070|1074.5|1072.5|1076.25|1073.25|1071.5|1068.25|0
1749427200000|2025-06-09 00:00:00|1076.25|1071.25|1072.75|1067.75|1076.25|1073|1069.75|1066.75|0
1749430800000|2025-06-09 01:00:00|1071|1069|1071.25|1069.25|1075.75|1072.5|1070|1066.75|0
1749434400000|2025-06-09 02:00:00|1070.75|1068.75|1075.5|1073.5|1077.75|1074.75|1070.25|1067.25|0
1749438000000|2025-06-09 03:00:00|1075|1073|1072|1070|1077.25|1075.25|1069.75|1067.25|1
1749441600000|2025-06-09 04:00:00|1072.25|1070.25|1073.5|1071.5|1075.25|1072.25|1071.75|1068.75|1
1749445200000|2025-06-09 05:00:00|1075.25|1070.25|1078.5|1076.5|1079.5|1077.5|1073.25|1070.25|3
1749448800000|2025-06-09 06:00:00|1078.75|1076.75|1093|1091|1094.75|1091.5|1077.5|1075.5|1
1749452400000|2025-06-09 07:00:00|1094.75|1089.75|1100.25|1095.25|1104.5|1102.5|1092.5|1089.75|27
1749456000000|2025-06-09 08:00:00|1099|1097|1106.25|1104.25|1111.5|1109.5|1099|1095.75|2
1749459600000|2025-06-09 09:00:00|1106.5|1104.5|1106.75|1101.75|1108|1106|1104.5|1100.5|0
1749463200000|2025-06-09 10:00:00|1105|1103|1104.25|1102.25|1106.75|1104.75|1101|1097.75|1
1749466800000|2025-06-09 11:00:00|1104.5|1102.5|1102.25|1097.25|1106.75|1104.75|1098|1094.75|4
1749470400000|2025-06-09 12:00:00|1101|1099|1093.5|1091.5|1105.75|1102.75|1091.25|1089.25|2
1749474000000|2025-06-09 13:00:00|1093.25|1091.25|1106.25|1101.25|1106.25|1104.25|1091.25|1089.25|7
1749477600000|2025-06-09 14:00:00|1105|1103|1106.75|1104.75|1107|1105|1101|1097.75|9
1749481200000|2025-06-09 15:00:00|1106.5|1104.5|1106.5|1104.5|1109.5|1107.5|1106.25|1104.25|3
1749484800000|2025-06-09 16:00:00|1106.25|1104.25|1104.5|1102.5|1107|1105|1099.75|1097.75|12
1749488400000|2025-06-09 17:00:00|1104.25|1102.25|1106.75|1104.75|1107|1105|1101|1098.75|5
1749492000000|2025-06-09 18:00:00|1106.5|1104.5|1106|1104|1107|1105|1106|1104|1
1749495600000|2025-06-09 19:00:00|1105.75|1103.75|1106|1104|1107|1105|1105.75|1103.75|5
1749499200000|2025-06-09 20:00:00|1105.75|1103.75|1105|1103|1106.75|1104|1105|1101.75|0
1749506400000|2025-06-09 22:00:00|1105.75|1100.75|1106.75|1101.75|1106.75|1103|1102|1099|0
1749510000000|2025-06-09 23:00:00|1106.5|1101.5|1107|1105|1108.75|1105.5|1104.25|1101.25|0
1749513600000|2025-06-10 00:00:00|1106.75|1104.75|1100.25|1098.25|1108.75|1105.5|1099.5|1097.5|0
1749517200000|2025-06-10 01:00:00|1100.5|1098.5|1101|1099|1102.75|1099.5|1098.25|1096.25|0
1749520800000|2025-06-10 02:00:00|1102.25|1097.25|1102.25|1100.25|1105.25|1102|1099|1097|0
1749524400000|2025-06-10 03:00:00|1102|1100|1103.25|1098.25|1104.25|1100.5|1100.5|1097.75|0
1749528000000|2025-06-10 04:00:00|1102|1100|1106.75|1104.75|1107.25|1105.25|1101|1097.75|0
1749531600000|2025-06-10 05:00:00|1107|1105|1098|1096|1109.25|1106.25|1097.75|1094.75|0
1749535200000|2025-06-10 06:00:00|1097.75|1095.75|1086.75|1084.75|1098|1096|1086.25|1083.25|2
1749538800000|2025-06-10 07:00:00|1088|1086|1096.25|1091.25|1097.25|1094.5|1088|1085.75|3
1749542400000|2025-06-10 08:00:00|1095|1093|1089.75|1087.75|1097.25|1094|1087.75|1084.75|1
1749546000000|2025-06-10 09:00:00|1090|1088|1090.25|1085.25|1090.25|1088|1085.25|1082.75|1
1749549600000|2025-06-10 10:00:00|1088.5|1086.5|1081.25|1079.25|1090.75|1088.5|1080.75|1078.25|7
1749553200000|2025-06-10 11:00:00|1080.75|1078.75|1081.25|1079.25|1082.75|1080.75|1078|1076|3
1749556800000|2025-06-10 12:00:00|1081.5|1079.5|1091.5|1089.5|1092.75|1090.5|1079.75|1077.75|3
1749560400000|2025-06-10 13:00:00|1091.25|1089.25|1093.25|1091.25|1103|1101|1090.5|1088.5|2
1749564000000|2025-06-10 14:00:00|1093|1091|1089|1087|1096.75|1094.5|1087.75|1085.75|0
1749567600000|2025-06-10 15:00:00|1090.75|1085.75|1084.75|1082.75|1091.75|1088|1081.25|1078.25|1
1749571200000|2025-06-10 16:00:00|1085.25|1083.25|1088.75|1086.75|1089.25|1087.25|1084.25|1082.25|1
1749574800000|2025-06-10 17:00:00|1088.5|1086.5|1091|1089|1092.25|1089.5|1088.25|1086.25|1
1749578400000|2025-06-10 18:00:00|1090.75|1088.75|1090.75|1088.75|1092.25|1089.25|1089.75|1087.25|1
1749582000000|2025-06-10 19:00:00|1091|1089|1089.75|1087.75|1092.75|1090|1089.75|1087.25|3
1749585600000|2025-06-10 20:00:00|1090|1088|1087|1085|1090.5|1088.5|1086|1082.75|1
1749592800000|2025-06-10 22:00:00|1087|1082|1088.75|1083.75|1088.75|1085.5|1085.25|1081.75|0
1749596400000|2025-06-10 23:00:00|1088.5|1083.5|1086.25|1084.25|1088.75|1086.5|1086|1083.25|0
1749600000000|2025-06-11 00:00:00|1086.5|1084.5|1087.25|1085.25|1087.25|1085.25|1084.75|1082.75|0
1749603600000|2025-06-11 01:00:00|1087|1085|1092|1090|1092.25|1090|1086.25|1084.25|0
1749607200000|2025-06-11 02:00:00|1091.75|1089.75|1095.75|1090.75|1096.25|1093.5|1090.5|1087.75|0
1749610800000|2025-06-11 03:00:00|1094|1092|1095|1093|1097.25|1093.75|1093|1089.75|2
1749614400000|2025-06-11 04:00:00|1094.5|1092.5|1098.75|1096.75|1101|1099|1094.5|1091.25|0
1749618000000|2025-06-11 05:00:00|1098.5|1096.5|1100.25|1098.25|1101|1099|1098|1096|0
1749621600000|2025-06-11 06:00:00|1100|1098|1111|1109|1112.25|1109|1099.25|1097.25|1
1749625200000|2025-06-11 07:00:00|1110.75|1108.75|1107|1105|1115.25|1111.5|1103.75|1100.75|3
1749628800000|2025-06-11 08:00:00|1107.75|1105.75|1110.75|1108.75|1114.75|1111.5|1106|1103.25|3
1749632400000|2025-06-11 09:00:00|1110.5|1108.5|1105|1103|1110.5|1108.5|1099.5|1095.75|1
1749636000000|2025-06-11 10:00:00|1106.25|1101.25|1096|1094|1106.75|1103.75|1091.25|1088.75|3
1749639600000|2025-06-11 11:00:00|1095.5|1093.5|1095|1093|1100.25|1097.25|1095|1091.25|0
1749643200000|2025-06-11 12:00:00|1095.25|1093.25|1098|1096|1105.75|1102.5|1090.5|1087.25|1
1749646800000|2025-06-11 13:00:00|1099.75|1094.75|1095.75|1090.75|1102.25|1099.25|1089.75|1086.25|3
1749650400000|2025-06-11 14:00:00|1094|1092|1102.5|1100.5|1109.25|1106|1094|1090.75|3
1749654000000|2025-06-11 15:00:00|1102.25|1100.25|1104|1102|1107.75|1105.25|1099.75|1096.75|2
1749657600000|2025-06-11 16:00:00|1105.75|1100.75|1102|1100|1106.75|1103|1099.5|1096.75|3
1749661200000|2025-06-11 17:00:00|1102.25|1100.25|1093.5|1091.5|1104.25|1101|1093.5|1091.25|2
1749664800000|2025-06-11 18:00:00|1093.75|1091.75|1088|1086|1095.25|1092.25|1086.75|1083.25|2
1749668400000|2025-06-11 19:00:00|1088.5|1086.5|1089|1087|1090.75|1087|1086|1082.75|5
1749672000000|2025-06-11 20:00:00|1088.5|1086.5|1091|1089|1092.25|1089|1088.25|1086.25|2
1749679200000|2025-06-11 22:00:00|1092.75|1087.75|1095|1090|1095.75|1093|1091.5|1086.5|0
1749682800000|2025-06-11 23:00:00|1094.75|1089.75|1096.25|1091.25|1097.75|1095|1093.25|1089.5|1
1749686400000|2025-06-12 00:00:00|1095.75|1090.75|1090.75|1088.75|1095.75|1091.5|1090.75|1088.25|2
1749690000000|2025-06-12 01:00:00|1091|1089|1090.75|1088.75|1093.75|1090.75|1089.5|1087.5|0
1749693600000|2025-06-12 02:00:00|1091|1089|1089|1087|1092.25|1090.25|1087.25|1085.25|1
1749697200000|2025-06-12 03:00:00|1089.25|1087.25|1090.5|1088.5|1091.75|1089.75|1088.5|1086.5|0
1749700800000|2025-06-12 04:00:00|1090.25|1088.25|1089.5|1087.5|1090.5|1088.5|1088.75|1086.75|0
1749704400000|2025-06-12 05:00:00|1089.25|1087.25|1091|1089|1091.25|1089.25|1088.25|1086.25|0
1749708000000|2025-06-12 06:00:00|1090.75|1088.75|1091.5|1089.5|1092.25|1090.25|1087.25|1085.25|2
1749711600000|2025-06-12 07:00:00|1091.25|1089.25|1072.5|1070.5|1091.25|1089.25|1063|1058.25|7
1749715200000|2025-06-12 08:00:00|1072.75|1070.75|1080|1078|1080.25|1078.25|1071.75|1069.75|2
1749718800000|2025-06-12 09:00:00|1080.25|1078.25|1067.5|1065.5|1083.25|1080.75|1067.25|1064.25|2
1749722400000|2025-06-12 10:00:00|1069.25|1064.25|1078.5|1076.5|1080.25|1077|1066.5|1063.25|0
1749726000000|2025-06-12 11:00:00|1078.25|1076.25|1080.5|1078.5|1084.25|1080.5|1077.25|1074.25|0
1749729600000|2025-06-12 12:00:00|1081.75|1076.75|1072.5|1070.5|1083.75|1080.5|1072|1068.75|0
1749733200000|2025-06-12 13:00:00|1072.25|1070.25|1068.5|1066.5|1073.75|1071.5|1064.25|1061.25|2
1749736800000|2025-06-12 14:00:00|1068.25|1066.25|1075|1073|1080.25|1077.25|1068|1064.75|6
1749740400000|2025-06-12 15:00:00|1075.25|1073.25|1077.5|1075.5|1078.25|1075.75|1074.25|1070.75|8
1749744000000|2025-06-12 16:00:00|1077.75|1075.75|1076.25|1074.25|1078.5|1076.5|1074.75|1072.25|0
1749747600000|2025-06-12 17:00:00|1076.75|1074.75|1077.5|1075.5|1079.25|1076.25|1074|1071.75|4
1749751200000|2025-06-12 18:00:00|1077.75|1075.75|1077.75|1075.75|1079.25|1076.25|1076.5|1073.25|0
1749754800000|2025-06-12 19:00:00|1077.5|1075.5|1077.25|1075.25|1078.5|1076.25|1077|1073.5|5
1749758400000|2025-06-12 20:00:00|1077|1075|1080.75|1078.75|1081.25|1079.25|1076.75|1074.75|12
1749765600000|2025-06-12 22:00:00|1080.5|1078.5|1079.5|1077.5|1081.25|1079|1077.75|1075.75|0
1749769200000|2025-06-12 23:00:00|1079.25|1077.25|1082.5|1080.5|1083|1081|1079|1075.75|0
1749772800000|2025-06-13 00:00:00|1081.75|1079.75|1065|1063|1086.25|1084.25|1062.75|1059.75|0
1749776400000|2025-06-13 01:00:00|1066.75|1061.75|1076.75|1074.75|1078.75|1075.75|1064.5|1061.25|0
1749780000000|2025-06-13 02:00:00|1077|1075|1074|1072|1079.5|1077.5|1073.5|1070.25|0
1749783600000|2025-06-13 03:00:00|1075.75|1070.75|1071.5|1069.5|1075.75|1072.75|1066.75|1064.25|0
1749787200000|2025-06-13 04:00:00|1071.25|1069.25|1068.75|1066.75|1073.75|1071.75|1068.25|1065.5|0
1749790800000|2025-06-13 05:00:00|1069|1067|1069|1067|1073.25|1070.25|1067.25|1064.25|1
1749794400000|2025-06-13 06:00:00|1069.25|1067.25|1063.25|1061.25|1072|1070|1061.5|1059.5|11
1749798000000|2025-06-13 07:00:00|1064.25|1062.25|1075.75|1073.75|1077.25|1073.75|1061.5|1059.5|5
1749801600000|2025-06-13 08:00:00|1075.5|1073.5|1077.75|1072.75|1079.75|1076.5|1074.75|1071.75|2
1749805200000|2025-06-13 09:00:00|1076.5|1074.5|1080.75|1078.75|1082.25|1079|1074.5|1071.25|0
1749808800000|2025-06-13 10:00:00|1080.5|1078.5|1069|1067|1082.75|1079.75|1064.25|1061.75|7
1749812400000|2025-06-13 11:00:00|1070.75|1065.75|1071.75|1066.75|1072.75|1070|1067|1063.75|0
1749816000000|2025-06-13 12:00:00|1070.5|1068.5|1073|1071|1078.75|1075.75|1068|1064.75|1
1749819600000|2025-06-13 13:00:00|1074.25|1069.25|1056|1054|1076.25|1073|1055.25|1053.25|5
1749823200000|2025-06-13 14:00:00|1056.25|1054.25|1057.25|1052.25|1061.75|1058.5|1053|1050.75|1
1749826800000|2025-06-13 15:00:00|1055.5|1053.5|1057|1055|1060.5|1058.5|1055|1051.75|1
1749830400000|2025-06-13 16:00:00|1058.75|1053.75|1055.25|1053.25|1061.25|1058.25|1055|1052.25|9
1749834000000|2025-06-13 17:00:00|1055.75|1053.75|1051.75|1049.75|1056.5|1054.5|1049.75|1047.75|11
1749837600000|2025-06-13 18:00:00|1051.5|1049.5|1052.5|1050.5|1053.75|1051.25|1049|1047|2
1749841200000|2025-06-13 19:00:00|1052.75|1050.75|1048.75|1046.75|1054.25|1051|1048|1046|10
1749844800000|2025-06-13 20:00:00|1049|1047|1047.25|1042.25|1049.5|1047.5|1045.25|1042.25|1
1750024800000|2025-06-15 22:00:00|1044.75|1039.75|1050.5|1045.5|1053.25|1048.5|1042.5|1037.5|0
1750028400000|2025-06-15 23:00:00|1050.25|1045.25|1052.5|1050.5|1054.25|1051|1050|1045|0
1750032000000|2025-06-16 00:00:00|1051.75|1049.75|1052|1050|1055.75|1052.5|1050.5|1046.75|0
1750035600000|2025-06-16 01:00:00|1053.25|1048.25|1054.25|1049.25|1055.25|1052.25|1049.5|1045.75|0
1750039200000|2025-06-16 02:00:00|1053|1051|1055.5|1053.5|1057.75|1054.75|1053|1049.25|0
1750042800000|2025-06-16 03:00:00|1056.75|1051.75|1056|1054|1057.75|1054.75|1054|1050.25|0
1750046400000|2025-06-16 04:00:00|1056.25|1054.25|1055.5|1053.5|1058.75|1055|1055.5|1052.25|0
1750050000000|2025-06-16 05:00:00|1057.25|1052.25|1056.5|1054.5|1060.25|1057|1056|1052.25|0
1750053600000|2025-06-16 06:00:00|1057|1055|1060|1058|1062.25|1059.25|1056.25|1053.25|0
1750057200000|2025-06-16 07:00:00|1059.5|1057.5|1061.5|1059.5|1062.75|1059.5|1056|1052.75|0
1750060800000|2025-06-16 08:00:00|1061.25|1059.25|1061.5|1059.5|1065.25|1061.75|1060|1056.75|0
1750064400000|2025-06-16 09:00:00|1062|1060|1056|1054|1063.75|1060.75|1055.75|1052.75|1
1750068000000|2025-06-16 10:00:00|1055.75|1053.75|1058.5|1056.5|1060.25|1057.5|1055.75|1053.25|0
1750071600000|2025-06-16 11:00:00|1058.75|1056.75|1058.5|1056.5|1060.25|1057|1053.75|1051.75|0
1750075200000|2025-06-16 12:00:00|1058.75|1056.75|1067.75|1065.75|1069.25|1066.75|1057.75|1054.75|12
1750078800000|2025-06-16 13:00:00|1068|1066|1059|1057|1070.75|1067.75|1056.5|1054.5|7
1750082400000|2025-06-16 14:00:00|1060.75|1055.75|1057|1055|1068.75|1065.25|1056.25|1053.25|1
1750086000000|2025-06-16 15:00:00|1056.75|1054.75|1050.75|1048.75|1057.25|1054.75|1049.25|1046.25|8
1750089600000|2025-06-16 16:00:00|1051|1049|1047.5|1045.5|1053.25|1050|1046.25|1043.75|10
1750093200000|2025-06-16 17:00:00|1047.25|1045.25|1051|1049|1053|1051|1046.25|1043.25|11
1750096800000|2025-06-16 18:00:00|1051.25|1049.25|1049|1047|1052.75|1050.25|1048.5|1046.5|0
1750100400000|2025-06-16 19:00:00|1049.25|1047.25|1049.75|1047.75|1050|1048|1048.25|1046.25|0
1750104000000|2025-06-16 20:00:00|1050|1048|1050.25|1045.25|1050.25|1048.25|1047.5|1044.75|0
1750111200000|2025-06-16 22:00:00|1050.5|1045.5|1047.25|1045.25|1050.5|1046|1046.75|1042.25|0
1750114800000|2025-06-16 23:00:00|1047|1045|1046.5|1044.5|1049.75|1046.5|1044.5|1041.25|0
1750118400000|2025-06-17 00:00:00|1047|1045|1047.25|1042.25|1048.75|1045.25|1044.25|1041.25|0
1750122000000|2025-06-17 01:00:00|1046|1044|1049.5|1047.5|1050.25|1047.75|1046|1042.25|0
1750125600000|2025-06-17 02:00:00|1049.75|1047.75|1047.5|1045.5|1051.75|1048.75|1047.5|1044.25|0
1750129200000|2025-06-17 03:00:00|1047.25|1045.25|1048.5|1046.5|1050.25|1047.75|1045.75|1043.25|0
1750132800000|2025-06-17 04:00:00|1048.75|1046.75|1048.75|1046.75|1050.75|1047.75|1047.75|1045.75|0
1750136400000|2025-06-17 05:00:00|1049|1047|1047.5|1045.5|1050.75|1047.5|1047.25|1044.25|0
1750140000000|2025-06-17 06:00:00|1047.25|1045.25|1047|1045|1049.25|1046.5|1045|1042.25|0
1750143600000|2025-06-17 07:00:00|1047.25|1045.25|1043.75|1041.75|1048.25|1046.25|1039.25|1037.25|0
1750147200000|2025-06-17 08:00:00|1043.25|1041.25|1043.75|1041.75|1045.25|1043.25|1042.5|1040.5|1
1750150800000|2025-06-17 09:00:00|1044|1042|1041.75|1039.75|1044.75|1042.75|1038.5|1036.5|1
1750154400000|2025-06-17 10:00:00|1041.5|1039.5|1052.75|1050.75|1053.5|1051.5|1040.25|1038.25|6
1750158000000|2025-06-17 11:00:00|1052.5|1050.5|1059.25|1057.25|1061|1059|1050.25|1047.25|2
1750161600000|2025-06-17 12:00:00|1059.5|1057.5|1059.25|1057.25|1065.75|1062.75|1054|1052|7
1750165200000|2025-06-17 13:00:00|1058.75|1056.75|1065.25|1063.25|1067|1065|1057.75|1055.75|8
1750168800000|2025-06-17 14:00:00|1065.75|1063.75|1068.25|1066.25|1068.5|1066.5|1061.75|1059.75|3
1750172400000|2025-06-17 15:00:00|1068|1066|1066.5|1064.5|1071.25|1069.25|1063|1060.25|6
1750176000000|2025-06-17 16:00:00|1066|1064|1068.75|1066.75|1069.75|1067.5|1065.75|1063.75|5
1750179600000|2025-06-17 17:00:00|1069|1067|1065.5|1063.5|1069.5|1067.5|1064.75|1062.75|2
1750183200000|2025-06-17 18:00:00|1065.25|1063.25|1065.5|1063.5|1068.25|1065|1064.75|1062.25|0
1750186800000|2025-06-17 19:00:00|1066|1064|1067|1065|1068.25|1065.5|1065.5|1062.25|0
1750190400000|2025-06-17 20:00:00|1067.25|1065.25|1069|1067|1069|1067|1066.25|1063.25|3
1750197600000|2025-06-17 22:00:00|1068|1063|1067.75|1062.75|1069.5|1066.25|1066|1061.75|0
1750201200000|2025-06-17 23:00:00|1068|1063|1067|1065|1068.25|1065|1065.5|1062.5|0
1750204800000|2025-06-18 00:00:00|1068.25|1063.25|1070.5|1068.5|1070.75|1068.75|1065.5|1061.75|0
1750208400000|2025-06-18 01:00:00|1070.25|1068.25|1070.75|1068.75|1072.75|1070.75|1069.5|1067.5|1
1750212000000|2025-06-18 02:00:00|1070.5|1068.5|1073.75|1071.75|1074|1072|1069|1067|0
1750215600000|2025-06-18 03:00:00|1074|1072|1074|1072|1076.75|1074.25|1072.5|1069.25|2
1750219200000|2025-06-18 04:00:00|1074.25|1072.25|1075.5|1073.5|1077.25|1074.25|1074|1070.75|0
1750222800000|2025-06-18 05:00:00|1077.25|1072.25|1075.25|1073.25|1077.25|1074|1071.25|1068.25|1
1750226400000|2025-06-18 06:00:00|1075|1073|1075|1073|1077.25|1074.25|1074|1070.75|0
1750230000000|2025-06-18 07:00:00|1075.25|1073.25|1075.5|1073.5|1077.5|1075.5|1072.75|1070.25|12
1750233600000|2025-06-18 08:00:00|1075.75|1073.75|1072.75|1070.75|1076|1074|1072|1070|0
1750237200000|2025-06-18 09:00:00|1072.5|1070.5|1074.25|1072.25|1074.75|1072.75|1071.25|1069.25|0
1750240800000|2025-06-18 10:00:00|1074.5|1072.5|1075.5|1073.5|1077|1075|1074|1072|0
1750244400000|2025-06-18 11:00:00|1075.75|1073.75|1073.75|1071.75|1075.75|1073.75|1070.5|1068.5|0
1750248000000|2025-06-18 12:00:00|1073.25|1071.25|1073.25|1071.25|1074.5|1072.5|1065.5|1060.5|0
1750251600000|2025-06-18 13:00:00|1073.5|1071.5|1073.5|1071.5|1076.25|1074.25|1071|1068.25|31
1750255200000|2025-06-18 14:00:00|1073.25|1071.25|1073.25|1071.25|1077.75|1074.75|1070|1066.75|0
1750258800000|2025-06-18 15:00:00|1073.5|1071.5|1069.25|1067.25|1073.75|1071.75|1067.5|1064.25|8
1750262400000|2025-06-18 16:00:00|1069|1067|1068.25|1066.25|1071.25|1069.25|1067.75|1065.75|2
1750266000000|2025-06-18 17:00:00|1068|1066|1071|1069|1071.25|1069.25|1067.5|1065.5|0
1750269600000|2025-06-18 18:00:00|1072.75|1067.75|1065|1063|1075.25|1072|1064.5|1061.25|14
1750273200000|2025-06-18 19:00:00|1064.5|1062.5|1063.25|1061.25|1069.75|1066|1062.25|1058.75|3
1750276800000|2025-06-18 20:00:00|1064.25|1059.25|1067|1065|1067.25|1065.25|1062.25|1059.25|1
1750284000000|2025-06-18 22:00:00|1067.25|1062.25|1068.25|1063.25|1068.5|1065.25|1066.5|1062.25|0
1750287600000|2025-06-18 23:00:00|1066.5|1064.5|1069.5|1067.5|1070.75|1068.75|1066.5|1063.25|0
1750291200000|2025-06-19 00:00:00|1069.75|1067.75|1076.5|1074.5|1077.75|1074.5|1069.75|1066.75|1
1750294800000|2025-06-19 01:00:00|1076.25|1074.25|1071|1069|1078.75|1075.75|1071|1067.75|0
1750298400000|2025-06-19 02:00:00|1070.75|1068.75|1074.75|1069.75|1075.75|1073.25|1070.75|1068.25|0
1750302000000|2025-06-19 03:00:00|1073.5|1071.5|1077.25|1075.25|1077.25|1075.25|1073.25|1069.75|0
1750305600000|2025-06-19 04:00:00|1077.5|1075.5|1079.75|1077.75|1079.75|1077.75|1075.5|1072.25|0
1750309200000|2025-06-19 05:00:00|1079.25|1077.25|1078.25|1073.25|1080.75|1077.75|1074|1070.25|3
1750312800000|2025-06-19 06:00:00|1076.5|1074.5|1065.5|1063.5|1078.25|1075|1065|1061.75|0
1750316400000|2025-06-19 07:00:00|1067.25|1062.25|1062.25|1057.25|1067.25|1064|1059.75|1056.75|0
1750320000000|2025-06-19 08:00:00|1061|1059|1050.75|1048.75|1062.75|1059.5|1045.75|1042.75|5
1750323600000|2025-06-19 09:00:00|1051|1049|1056.25|1054.25|1056.5|1054.5|1049|1047|1
1750327200000|2025-06-19 10:00:00|1056|1054|1054.5|1052.5|1057.5|1055.5|1053.5|1050.25|3
1750330800000|2025-06-19 11:00:00|1055.75|1050.75|1053.5|1051.5|1056.25|1053.5|1052.75|1049.75|0
1750334400000|2025-06-19 12:00:00|1053.75|1051.75|1052.5|1050.5|1055.25|1052.25|1047.75|1044.75|1
1750338000000|2025-06-19 13:00:00|1052.75|1050.75|1055|1053|1056.75|1053.75|1052.5|1050.5|0
1750341600000|2025-06-19 14:00:00|1055.25|1053.25|1056.5|1054.5|1059.25|1056|1053.5|1050.25|1
1750345200000|2025-06-19 15:00:00|1056.25|1054.25|1056.25|1054.25|1059.25|1056|1050.25|1047.75|3
1750348800000|2025-06-19 16:00:00|1056.5|1054.5|1060|1058|1061.75|1058.75|1055.75|1053.25|0
1750352400000|2025-06-19 17:00:00|1060.5|1058.5|1063.25|1058.25|1066.75|1063.5|1059.25|1057.25|1
1750356000000|2025-06-19 18:00:00|1063|1058|1065|1065|1066.75|1065|1061|1057.5|1
1750370400000|2025-06-19 22:00:00|1065.75|1060.75|1063.75|1058.75|1066.75|1062|1059.25|1057.25|1
1750374000000|2025-06-19 23:00:00|1064.25|1059.25|1063.75|1058.75|1064.75|1061|1061|1057.25|0
1750377600000|2025-06-20 00:00:00|1064.25|1059.25|1064|1062|1065.75|1062.5|1062|1058.25|0
1750381200000|2025-06-20 01:00:00|1064.25|1062.25|1059.5|1057.5|1067.75|1064.75|1059|1055.75|0
1750384800000|2025-06-20 02:00:00|1059.25|1057.25|1055|1053|1064.75|1061.5|1053|1049.75|1
1750388400000|2025-06-20 03:00:00|1055.5|1053.5|1058.25|1053.25|1058.75|1055.75|1052.75|1049.75|0
1750392000000|2025-06-20 04:00:00|1056.5|1054.5|1057|1055|1059.75|1056.5|1056|1052.75|1
1750395600000|2025-06-20 05:00:00|1058.75|1053.75|1054.5|1052.5|1058.75|1055.5|1053|1049.75|0
1750399200000|2025-06-20 06:00:00|1056.25|1051.25|1058.25|1053.25|1060.25|1057.25|1054.5|1050.75|1
1750402800000|2025-06-20 07:00:00|1057|1055|1064|1062|1065.25|1062.75|1055.75|1052.75|0
1750406400000|2025-06-20 08:00:00|1065.75|1060.75|1067|1065|1068.75|1066.25|1063|1060.25|0
1750410000000|2025-06-20 09:00:00|1068.25|1063.25|1066.5|1064.5|1069.25|1067.25|1063|1059.25|0
1750413600000|2025-06-20 10:00:00|1068.25|1063.25|1063|1061|1068.25|1065.25|1062.25|1059.25|0
1750417200000|2025-06-20 11:00:00|1063.25|1061.25|1063.5|1061.5|1066.75|1063.5|1061.5|1058.25|2
1750420800000|2025-06-20 12:00:00|1063.25|1061.25|1061|1059|1069.25|1066|1058.75|1055.75|2
1750424400000|2025-06-20 13:00:00|1060.75|1058.75|1057|1055|1063.75|1061.75|1054.25|1052.25|5
1750428000000|2025-06-20 14:00:00|1056.75|1054.75|1061.5|1059.5|1062.75|1059.75|1055.5|1051.75|0
1750431600000|2025-06-20 15:00:00|1061.25|1059.25|1064.25|1062.25|1065.75|1063.25|1060.75|1057.75|2
1750435200000|2025-06-20 16:00:00|1063.75|1061.75|1064.25|1062.25|1066.25|1063.75|1063|1059.75|2
1750438800000|2025-06-20 17:00:00|1064|1062|1065.5|1063.5|1066.75|1064.75|1063.5|1060.25|7
1750442400000|2025-06-20 18:00:00|1065.25|1063.25|1066|1064|1066.5|1064.5|1065|1063|0
1750446000000|2025-06-20 19:00:00|1066.25|1064.25|1063.5|1061.5|1066.25|1064.25|1063|1061|4
1750449600000|2025-06-20 20:00:00|1063.25|1061.25|1062|1060|1063.75|1061.75|1061.5|1058.75|0
1750629600000|2025-06-22 22:00:00|1065|1060|1057|1052|1065|1060|1050|1047.25|0
1750633200000|2025-06-22 23:00:00|1057.25|1052.25|1059.75|1057.75|1061.25|1059.25|1056|1052|0
1750636800000|2025-06-23 00:00:00|1059.5|1057.5|1056.25|1054.25|1061.25|1059.25|1053.5|1051.5|1
1750640400000|2025-06-23 01:00:00|1056.5|1054.5|1053|1051|1057.5|1055.5|1052.25|1049.25|0
1750644000000|2025-06-23 02:00:00|1053.25|1051.25|1054.75|1052.75|1056.25|1053.5|1053|1049.75|0
1750647600000|2025-06-23 03:00:00|1055|1053|1063.75|1058.75|1064.75|1061.75|1055|1052.25|0
1750651200000|2025-06-23 04:00:00|1062.5|1060.5|1062.5|1060.5|1064.75|1061.5|1060.5|1056.75|0
1750654800000|2025-06-23 05:00:00|1064.25|1059.25|1065.5|1063.5|1066.25|1063.5|1062.5|1059.25|1
1750658400000|2025-06-23 06:00:00|1065.75|1063.75|1073.5|1071.5|1075.75|1072.5|1065.75|1063.75|3
1750662000000|2025-06-23 07:00:00|1074|1072|1080|1078|1082|1080|1068.75|1065.25|3
1750665600000|2025-06-23 08:00:00|1080.25|1078.25|1084.75|1082.75|1088.75|1085.5|1079.75|1077.75|9
1750669200000|2025-06-23 09:00:00|1084.25|1082.25|1081.25|1079.25|1085|1083|1081.25|1079.25|0
1750672800000|2025-06-23 10:00:00|1081.75|1079.75|1081.5|1079.5|1084.25|1081.75|1080.5|1078.5|0
1750676400000|2025-06-23 11:00:00|1081.75|1079.75|1088.25|1086.25|1088.5|1086.5|1079.5|1077.5|1
1750680000000|2025-06-23 12:00:00|1088.5|1086.5|1090|1088|1092.25|1090.25|1085.5|1083.5|4
1750683600000|2025-06-23 13:00:00|1089.75|1087.75|1090.75|1088.75|1093.25|1090.25|1085.75|1083.75|4
1750687200000|2025-06-23 14:00:00|1091|1089|1092|1090|1093.25|1090.5|1088.75|1083.75|4
1750690800000|2025-06-23 15:00:00|1092.25|1090.25|1098|1096|1101.25|1098|1092|1089.75|5
1750694400000|2025-06-23 16:00:00|1097.75|1095.75|1095.75|1093.75|1099.5|1097.5|1088.5|1085.25|9
1750698000000|2025-06-23 17:00:00|1096|1094|1100|1098|1101.25|1098|1095.25|1093.25|2
1750701600000|2025-06-23 18:00:00|1099.75|1097.75|1098.5|1096.5|1102.75|1100|1098.25|1096.25|15
1750705200000|2025-06-23 19:00:00|1098.75|1096.75|1098|1096|1100|1098|1097|1094.25|3
1750708800000|2025-06-23 20:00:00|1097.75|1095.75|1096|1094|1099.75|1096.75|1096|1093.75|1
1750716000000|2025-06-23 22:00:00|1096.25|1091.25|1098|1093|1098.5|1094.5|1091.5|1087.75|0
1750719600000|2025-06-23 23:00:00|1098.25|1093.25|1099.25|1094.25|1100.25|1096.5|1096|1092.75|0
1750636800000|2025-06-23 00:00:00|1059.5|1057.5|1056.25|1054.25|1061.25|1059.25|1053.5|1051.5|1
1750640400000|2025-06-23 01:00:00|1056.5|1054.5|1053|1051|1057.5|1055.5|1052.25|1049.25|0
1750644000000|2025-06-23 02:00:00|1053.25|1051.25|1054.75|1052.75|1056.25|1053.5|1053|1049.75|0
1750647600000|2025-06-23 03:00:00|1055|1053|1063.75|1058.75|1064.75|1061.75|1055|1052.25|0
1750651200000|2025-06-23 04:00:00|1062.5|1060.5|1062.5|1060.5|1064.75|1061.5|1060.5|1056.75|0
1750654800000|2025-06-23 05:00:00|1064.25|1059.25|1065.5|1063.5|1066.25|1063.5|1062.5|1059.25|1
1750658400000|2025-06-23 06:00:00|1065.75|1063.75|1073.5|1071.5|1075.75|1072.5|1065.75|1063.75|3
1750662000000|2025-06-23 07:00:00|1074|1072|1080|1078|1082|1080|1068.75|1065.25|3
1750665600000|2025-06-23 08:00:00|1080.25|1078.25|1084.75|1082.75|1088.75|1085.5|1079.75|1077.75|9
1750669200000|2025-06-23 09:00:00|1084.25|1082.25|1081.25|1079.25|1085|1083|1081.25|1079.25|0
1750672800000|2025-06-23 10:00:00|1081.75|1079.75|1081.5|1079.5|1084.25|1081.75|1080.5|1078.5|0
1750676400000|2025-06-23 11:00:00|1081.75|1079.75|1088.25|1086.25|1088.5|1086.5|1079.5|1077.5|1
1750680000000|2025-06-23 12:00:00|1088.5|1086.5|1090|1088|1092.25|1090.25|1085.5|1083.5|4
1750683600000|2025-06-23 13:00:00|1089.75|1087.75|1090.75|1088.75|1093.25|1090.25|1085.75|1083.75|4
1750687200000|2025-06-23 14:00:00|1091|1089|1092|1090|1093.25|1090.5|1088.75|1083.75|4
1750690800000|2025-06-23 15:00:00|1092.25|1090.25|1098|1096|1101.25|1098|1092|1089.75|5
1750694400000|2025-06-23 16:00:00|1097.75|1095.75|1095.75|1093.75|1099.5|1097.5|1088.5|1085.25|9
1750698000000|2025-06-23 17:00:00|1096|1094|1100|1098|1101.25|1098|1095.25|1093.25|2
1750701600000|2025-06-23 18:00:00|1099.75|1097.75|1098.5|1096.5|1102.75|1100|1098.25|1096.25|15
1750705200000|2025-06-23 19:00:00|1098.75|1096.75|1098|1096|1100|1098|1097|1094.25|3
1750708800000|2025-06-23 20:00:00|1097.75|1095.75|1096|1094|1099.75|1096.75|1096|1093.75|1
1750716000000|2025-06-23 22:00:00|1096.25|1091.25|1098|1093|1098.5|1094.5|1091.5|1087.75|0
1750719600000|2025-06-23 23:00:00|1098.25|1093.25|1099.25|1094.25|1100.25|1096.5|1096|1092.75|0
1750723200000|2025-06-24 00:00:00|1098|1096|1096.5|1094.5|1099.75|1096|1095|1092.25|0
1750726800000|2025-06-24 01:00:00|1096.25|1094.25|1096.5|1094.5|1099.75|1096|1095|1091.25|0
1750730400000|2025-06-24 02:00:00|1096.75|1094.75|1095|1093|1098.25|1095.5|1094|1090.75|0
1750734000000|2025-06-24 03:00:00|1095.25|1093.25|1092|1090|1097.25|1094|1092|1089.75|0
1750737600000|2025-06-24 04:00:00|1091.75|1089.75|1090.25|1085.25|1093.25|1090|1088.5|1085.25|0
1750741200000|2025-06-24 05:00:00|1089|1087|1086.5|1084.5|1091.25|1088.25|1085.75|1082.75|1
1750744800000|2025-06-24 06:00:00|1086.75|1084.75|1081.25|1076.25|1088.75|1086|1079|1075.75|3
1750748400000|2025-06-24 07:00:00|1079.75|1077.75|1090.5|1088.5|1092.25|1089|1079.75|1077.75|0
1750752000000|2025-06-24 08:00:00|1090.25|1088.25|1090.5|1088.5|1093.25|1090.5|1088|1085.25|1
1750755600000|2025-06-24 09:00:00|1091.75|1086.75|1090.5|1088.5|1095.75|1093|1089.25|1086.25|1
1750759200000|2025-06-24 10:00:00|1091.5|1089.5|1094.5|1092.5|1096.25|1093|1089.5|1086.75|1
1750762800000|2025-06-24 11:00:00|1094.25|1092.25|1093.5|1091.5|1096.25|1093.5|1091.25|1088.25|0
1750766400000|2025-06-24 12:00:00|1093|1091|1083.75|1081.75|1094.75|1091.5|1078.75|1076.25|5
1750770000000|2025-06-24 13:00:00|1083.5|1081.5|1081|1079|1094.75|1092|1077.25|1074.25|0
1750773600000|2025-06-24 14:00:00|1081.25|1079.25|1076|1074|1086.75|1083.75|1075.25|1073.25|9
1750777200000|2025-06-24 15:00:00|1075.75|1073.75|1075.25|1073.25|1081.75|1079.75|1074.75|1072.75|8
1750780800000|2025-06-24 16:00:00|1075|1073|1076|1074|1079.25|1077.25|1073.25|1071.25|20
1750784400000|2025-06-24 17:00:00|1076.75|1074.75|1081.5|1079.5|1083.25|1081.25|1075.75|1073.75|3
1750788000000|2025-06-24 18:00:00|1081.75|1079.75|1084.75|1082.75|1086.5|1084.5|1081.25|1079.25|2
1750791600000|2025-06-24 19:00:00|1085|1083|1083.75|1081.75|1086.5|1084.5|1083.25|1081.25|1
1750795200000|2025-06-24 20:00:00|1084|1082|1084.75|1082.75|1085.75|1083.75|1083|1081|1
1750802400000|2025-06-24 22:00:00|1086.5|1084.5|1085.75|1083.75|1090.25|1085.25|1084.25|1082.25|0
1750806000000|2025-06-24 23:00:00|1085.5|1083.5|1084.25|1082.25|1086|1084|1084.25|1082.25|0
1750809600000|2025-06-25 00:00:00|1084|1082|1085.75|1083.75|1086|1084|1083.5|1081.5|0
1750813200000|2025-06-25 01:00:00|1085.5|1083.5|1086|1084|1086.75|1084.75|1083.75|1081.75|0
1750816800000|2025-06-25 02:00:00|1086.25|1084.25|1082.75|1080.75|1086.25|1084.25|1081|1079|1
1750820400000|2025-06-25 03:00:00|1082.5|1080.5|1081.5|1079.5|1084|1082|1080.75|1078.75|2
1750824000000|2025-06-25 04:00:00|1081.25|1079.25|1083|1081|1084.25|1081|1080.25|1077.75|1
1750827600000|2025-06-25 05:00:00|1084.25|1079.25|1086|1084|1087.75|1085|1082.5|1079.25|0
1750831200000|2025-06-25 06:00:00|1085.75|1083.75|1086|1084|1088.25|1085|1083.25|1080.75|6
1750834800000|2025-06-25 07:00:00|1085.75|1083.75|1087.5|1085.5|1093.75|1091.75|1085.75|1083.75|2
1750838400000|2025-06-25 08:00:00|1087.25|1085.25|1084|1082|1087.25|1085.25|1081.25|1078.25|0
1750842000000|2025-06-25 09:00:00|1083.5|1081.5|1070|1068|1084.75|1081.5|1067.75|1065.25|0
1750845600000|2025-06-25 10:00:00|1071.25|1066.25|1067|1065|1072.25|1069.5|1064.5|1061.75|2
1750849200000|2025-06-25 11:00:00|1066.75|1064.75|1068|1066|1070.75|1067.5|1066|1063.25|0
1750852800000|2025-06-25 12:00:00|1067.5|1065.5|1063.75|1061.75|1071.25|1068.5|1059|1055.75|13
1750856400000|2025-06-25 13:00:00|1063.5|1061.5|1073.25|1071.25|1074.25|1071.5|1062.25|1060.25|3
1750860000000|2025-06-25 14:00:00|1073|1071|1072.25|1070.25|1076.75|1074|1066.25|1064.25|4
1750863600000|2025-06-25 15:00:00|1072.5|1070.5|1076.25|1074.25|1078.25|1075.75|1071|1068.75|9
1750867200000|2025-06-25 16:00:00|1076.5|1074.5|1078.25|1076.25|1081.25|1079|1076|1073.25|32
1750870800000|2025-06-25 17:00:00|1078.5|1076.5|1079.5|1077.5|1081|1079|1077.75|1075.75|8
1750874400000|2025-06-25 18:00:00|1079.75|1077.75|1082.25|1080.25|1083.5|1081.5|1078.25|1076.25|16
1750878000000|2025-06-25 19:00:00|1082|1080|1090.5|1088.5|1091.5|1089.5|1081.75|1079.75|10
1750881600000|2025-06-25 20:00:00|1090.25|1088.25|1086.5|1084.5|1090.75|1088.75|1086|1084|3
1750888800000|2025-06-25 22:00:00|1085.75|1080.75|1087.75|1085.75|1089.75|1087.5|1085.25|1080.75|0
1750892400000|2025-06-25 23:00:00|1088|1086|1095.25|1093.25|1095.5|1093.5|1087.75|1085.75|0
1750896000000|2025-06-26 00:00:00|1095.5|1093.5|1103.25|1101.25|1103.25|1101.25|1094.5|1092.5|3
1750899600000|2025-06-26 01:00:00|1103|1101|1106.75|1104.75|1109.5|1107.5|1103|1101|4
1750903200000|2025-06-26 02:00:00|1107.25|1105.25|1128.5|1126.5|1142.75|1139.5|1107|1105|14
1750906800000|2025-06-26 03:00:00|1130.25|1125.25|1124|1122|1130.25|1126.75|1123|1119.75|1
1750910400000|2025-06-26 04:00:00|1124.25|1122.25|1125|1120|1126.25|1123.25|1122.5|1119.25|2
1750914000000|2025-06-26 05:00:00|1125.25|1120.25|1123|1121|1125.75|1122.25|1120|1116.75|0
1750917600000|2025-06-26 06:00:00|1122.75|1120.75|1114.75|1112.75|1125.25|1121.5|1112.75|1110.75|5
1750921200000|2025-06-26 07:00:00|1115|1113|1124.5|1122.5|1126.75|1123.75|1115|1111.25|18
1750924800000|2025-06-26 08:00:00|1124.25|1122.25|1128.25|1126.25|1129|1127|1121.5|1117.75|9
1750928400000|2025-06-26 09:00:00|1127.75|1125.75|1120.25|1115.25|1129|1127|1117|1114.25|24
1750932000000|2025-06-26 10:00:00|1118.5|1116.5|1115.5|1113.5|1120.25|1116.75|1110.25|1108.25|4
1750935600000|2025-06-26 11:00:00|1116.75|1111.75|1120.75|1115.75|1120.75|1117.5|1113.5|1110.75|2
1750939200000|2025-06-26 12:00:00|1119|1117|1109.25|1107.25|1119.25|1117|1109.25|1107.25|3
1750942800000|2025-06-26 13:00:00|1109.5|1107.5|1109.75|1107.75|1115.75|1112.5|1105|1101.75|13
1750946400000|2025-06-26 14:00:00|1110|1108|1116.25|1114.25|1119.25|1116.25|1109.75|1107.25|16
1750950000000|2025-06-26 15:00:00|1116.5|1114.5|1153|1151|1153|1151|1116.25|1113.25|61
1750953600000|2025-06-26 16:00:00|1153.25|1151.25|1154.25|1152.25|1158.25|1155.5|1149.75|1147.75|26
1750957200000|2025-06-26 17:00:00|1154.75|1152.75|1172.75|1167.75|1175.75|1172.5|1152.75|1149.75|13
1750960800000|2025-06-26 18:00:00|1171.5|1169.5|1165.75|1163.75|1173.25|1170.5|1165.25|1162.25|8
1750964400000|2025-06-26 19:00:00|1166|1164|1162.5|1160.5|1167.75|1164.5|1159.75|1156.75|25
1750968000000|2025-06-26 20:00:00|1162.75|1160.75|1158.75|1153.75|1162.75|1160.75|1157.5|1153.75|3
1750975200000|2025-06-26 22:00:00|1160.75|1155.5|1172|1170|1173.25|1170|1158.5|1155|0
1750978800000|2025-06-26 23:00:00|1172.25|1170.25|1172.75|1167.75|1174.75|1172.25|1168.75|1166.5|0
1750982400000|2025-06-27 00:00:00|1171.75|1169.75|1191.75|1186.75|1205.75|1202.75|1171.5|1169.25|3
1750986000000|2025-06-27 01:00:00|1190.5|1188.5|1172.25|1167.25|1191.75|1188.5|1166.5|1162.5|7
1750989600000|2025-06-27 02:00:00|1172.5|1167.5|1175|1173|1179.75|1176.5|1170.75|1165.75|0
1750993200000|2025-06-27 03:00:00|1176.25|1171.25|1170.5|1168.5|1178.75|1175.5|1170.5|1167.25|2
1750996800000|2025-06-27 04:00:00|1171.75|1166.75|1171.75|1166.75|1173|1168.5|1166.75|1163.25|3
1751000400000|2025-06-27 05:00:00|1169.5|1167.5|1173|1168|1174|1170.5|1169.5|1165.75|1
1751004000000|2025-06-27 06:00:00|1173.25|1168.25|1168|1166|1173.5|1169.5|1163|1160.25|5
1751007600000|2025-06-27 07:00:00|1168.25|1166.25|1155.75|1153.75|1171.25|1167.5|1154.75|1152.75|8
1751011200000|2025-06-27 08:00:00|1156|1154|1150|1148|1159.5|1157.5|1148|1144.75|9
1751014800000|2025-06-27 09:00:00|1149.75|1147.75|1139|1137|1150.75|1147.75|1129|1126.75|8
1751018400000|2025-06-27 10:00:00|1138.75|1136.75|1140|1138|1144.5|1142.5|1130|1128|16
1751022000000|2025-06-27 11:00:00|1139.5|1137.5|1152.75|1150.75|1157.5|1155.5|1139.5|1137.5|8
1751025600000|2025-06-27 12:00:00|1152.5|1150.5|1144.75|1142.75|1152.5|1150.5|1138|1134.5|5
1751029200000|2025-06-27 13:00:00|1144.5|1142.5|1145.5|1143.5|1150.25|1146.5|1138|1134.75|10
1751032800000|2025-06-27 14:00:00|1145.25|1143.25|1149|1147|1151.25|1149.25|1144.25|1142.25|24
1751036400000|2025-06-27 15:00:00|1149.25|1147.25|1161|1159|1164|1162|1148|1144.75|19
1751040000000|2025-06-27 16:00:00|1160.75|1158.75|1163.75|1161.75|1164.5|1162.5|1158.25|1156.25|32
1751043600000|2025-06-27 17:00:00|1164|1162|1162.25|1160.25|1165.5|1163.5|1161.75|1159.75|9
1751047200000|2025-06-27 18:00:00|1163.25|1161.25|1164|1162|1164.5|1162.5|1160.5|1157.75|2
1751050800000|2025-06-27 19:00:00|1164.25|1162.25|1160|1158|1164.25|1162.25|1159.75|1157.75|11
1751054400000|2025-06-27 20:00:00|1159.75|1157.75|1156|1156|1160.75|1157.75|1156|1153.25|2
1751234400000|2025-06-29 22:00:00|1160|1155|1152.5|1150.5|1165.75|1162.75|1149|1145.25|1
1751238000000|2025-06-29 23:00:00|1154.5|1149.5|1154|1152|1157.75|1154.5|1153.5|1149.5|0
1751241600000|2025-06-30 00:00:00|1153.75|1151.75|1153.25|1148.25|1157.5|1153.5|1151.5|1147.75|0
1751245200000|2025-06-30 01:00:00|1151.5|1149.5|1161|1159|1166|1164|1151|1147.75|6
1751248800000|2025-06-30 02:00:00|1161.25|1159.25|1158.75|1156.75|1164.25|1161|1156.75|1154.75|2
1751252400000|2025-06-30 03:00:00|1160|1158|1176|1174|1181.75|1179.25|1159.25|1156.25|7
1751256000000|2025-06-30 04:00:00|1175.75|1173.75|1175.75|1173.75|1178.75|1175.75|1175|1171.75|2
1751259600000|2025-06-30 05:00:00|1175.5|1173.5|1177.75|1175.75|1181.75|1178.5|1175.25|1173.25|6
1751263200000|2025-06-30 06:00:00|1177.5|1175.5|1175|1173|1180.25|1178|1167.75|1165.75|12
1751266800000|2025-06-30 07:00:00|1174.75|1172.75|1172|1170|1177.75|1175.75|1170.5|1168.5|9
1751270400000|2025-06-30 08:00:00|1171.75|1169.75|1173|1171|1176|1174|1170.25|1168.25|9
1751274000000|2025-06-30 09:00:00|1172.75|1170.75|1182.75|1180.75|1184|1182|1170.75|1168.75|8
1751277600000|2025-06-30 10:00:00|1183|1181|1181.5|1179.5|1185.5|1183.5|1180.5|1178.5|5
1751281200000|2025-06-30 11:00:00|1180.75|1178.75|1172.75|1170.75|1180.75|1178.75|1171.25|1169.25|2
1751284800000|2025-06-30 12:00:00|1173|1171|1158.75|1156.75|1175.25|1173.25|1157.5|1155.25|8
1751288400000|2025-06-30 13:00:00|1159|1157|1130|1128|1159|1157|1126|1122.25|49
1751292000000|2025-06-30 14:00:00|1129.75|1127.75|1129.75|1127.75|1136.75|1134.75|1128|1124.75|5
1751295600000|2025-06-30 15:00:00|1129.5|1127.5|1125|1123|1133.25|1129.5|1121.75|1118.75|7
1751299200000|2025-06-30 16:00:00|1125.75|1120.75|1120.25|1118.25|1125.75|1122|1113.5|1109.75|62
1751302800000|2025-06-30 17:00:00|1120.5|1118.5|1122.5|1120.5|1126.25|1124.25|1119.75|1116.75|19
1751306400000|2025-06-30 18:00:00|1122.75|1120.75|1123|1121|1124.25|1121|1120|1117.25|5
1751310000000|2025-06-30 19:00:00|1123.25|1121.25|1127.75|1125.75|1129.25|1126.75|1122.25|1118.75|11
1751313600000|2025-06-30 20:00:00|1127.25|1125.25|1128.75|1123.75|1129.75|1126.5|1126.5|1123.75|2
1751320800000|2025-06-30 22:00:00|1127.5|1125.5|1132.25|1127.25|1132.25|1128.75|1127.25|1123.25|1
1751324400000|2025-06-30 23:00:00|1132.5|1127.5|1134.75|1129.75|1135|1131.5|1132|1127.5|0
1751328000000|2025-07-01 00:00:00|1133.5|1131.5|1136.25|1131.25|1137.75|1134.5|1133.5|1129.25|1
1751331600000|2025-07-01 01:00:00|1134|1132|1135.75|1130.75|1138.75|1136.25|1133.5|1130.25|3
1751335200000|2025-07-01 02:00:00|1134|1132|1137|1135|1138.75|1135.75|1132.5|1129.25|2
1751338800000|2025-07-01 03:00:00|1136.75|1134.75|1138.25|1136.25|1139.25|1136.5|1135.5|1132.25|2
1751342400000|2025-07-01 04:00:00|1138.5|1136.5|1139.5|1137.5|1142.25|1138.5|1137|1134.25|3
1751346000000|2025-07-01 05:00:00|1141.25|1136.25|1140.25|1135.25|1142.25|1139.25|1138|1134.25|6
1751349600000|2025-07-01 06:00:00|1139|1137|1136.25|1134.25|1141.75|1138.5|1133.5|1130.25|9
1751353200000|2025-07-01 07:00:00|1136|1134|1128.75|1126.75|1136.25|1134.25|1125|1123|4
1751356800000|2025-07-01 08:00:00|1128.25|1126.25|1134.25|1132.25|1138.75|1136.75|1128.25|1126.25|5
1751360400000|2025-07-01 09:00:00|1134.5|1132.5|1139.25|1137.25|1142.25|1139.75|1132|1130|19
1751364000000|2025-07-01 10:00:00|1139|1137|1147|1145|1149.5|1147.5|1138.5|1136.5|9
1751367600000|2025-07-01 11:00:00|1147.25|1145.25|1148|1146|1150.25|1147.25|1144.25|1142.25|4
1751371200000|2025-07-01 12:00:00|1148.25|1146.25|1153.5|1151.5|1155.75|1153|1147.75|1144.75|1
1751374800000|2025-07-01 13:00:00|1153.75|1151.75|1140.75|1135.75|1158|1156|1137|1135|58
1751378400000|2025-07-01 14:00:00|1140|1135|1133.25|1131.25|1140.75|1138.75|1131|1129|153
1751382000000|2025-07-01 15:00:00|1133|1131|1128.75|1126.75|1133.5|1131.5|1124.5|1121.25|37
1751385600000|2025-07-01 16:00:00|1129|1127|1127.25|1125.25|1134.25|1131.25|1126.75|1124.75|41
1751389200000|2025-07-01 17:00:00|1127|1125|1128.5|1126.5|1128.75|1126.75|1125|1123|12
1751392800000|2025-07-01 18:00:00|1128.25|1126.25|1128.5|1126.5|1128.75|1126.75|1125.75|1123.75|13
1751396400000|2025-07-01 19:00:00|1128.25|1126.25|1131.5|1129.5|1132.25|1130.25|1125.75|1123.75|11
1751400000000|2025-07-01 20:00:00|1131.25|1129.25|1130|1128|1131.25|1129.25|1129.25|1127.25|0
1751407200000|2025-07-01 22:00:00|1133.25|1128.25|1133|1131|1134.25|1131|1127.5|1124.25|0
1751410800000|2025-07-01 23:00:00|1134|1129|1131.25|1129.25|1135.75|1132.75|1129.5|1126|0
1751414400000|2025-07-02 00:00:00|1131.5|1129.5|1136.5|1134.5|1138.25|1135|1131.5|1128.25|2
1751418000000|2025-07-02 01:00:00|1136.25|1134.25|1130.25|1128.25|1140.25|1136.5|1130.25|1127.25|2
1751421600000|2025-07-02 02:00:00|1130|1128|1134.75|1129.75|1135.75|1132|1128.25|1126.25|4
1751425200000|2025-07-02 03:00:00|1133|1131|1135.5|1133.5|1137.25|1134|1132.5|1129.25|2
1751428800000|2025-07-02 04:00:00|1135.75|1133.75|1142.25|1137.25|1147.75|1144.5|1135.5|1132.75|1
1751432400000|2025-07-02 05:00:00|1140.5|1138.5|1142.5|1140.5|1143.75|1140.5|1139|1135.25|0
1751436000000|2025-07-02 06:00:00|1142.75|1140.75|1139.25|1137.25|1143.25|1141|1138.5|1135.25|2
1751439600000|2025-07-02 07:00:00|1138.25|1136.25|1134.75|1132.75|1138.25|1136.25|1133.25|1131.25|1
1751443200000|2025-07-02 08:00:00|1134.5|1132.5|1129.75|1127.75|1134.75|1132.75|1128.75|1126.75|31
1751446800000|2025-07-02 09:00:00|1130|1128|1147.5|1145.5|1149.25|1147|1129.75|1127.75|39
1751450400000|2025-07-02 10:00:00|1147.25|1145.25|1148|1146|1150.25|1148.25|1139.5|1136.25|6
1751454000000|2025-07-02 11:00:00|1147.75|1145.75|1149.25|1147.25|1149.5|1147.5|1143|1141|5
1751457600000|2025-07-02 12:00:00|1149.5|1147.5|1152.25|1150.25|1158.25|1155|1146|1143.75|15
1751461200000|2025-07-02 13:00:00|1151.75|1149.75|1168.5|1166.5|1169|1167|1151|1148.75|43
1751464800000|2025-07-02 14:00:00|1168.75|1166.75|1175.5|1173.5|1177.25|1174.25|1168.25|1166.25|59
1751468400000|2025-07-02 15:00:00|1176|1174|1177.5|1175.5|1184.25|1181.25|1173.75|1171.75|39
1751472000000|2025-07-02 16:00:00|1177.75|1175.75|1181.5|1179.5|1182.25|1180.25|1176.25|1174.25|31
1751475600000|2025-07-02 17:00:00|1181.75|1179.75|1181.75|1179.75|1182.75|1180.75|1175.25|1172.75|32
1751479200000|2025-07-02 18:00:00|1182|1180|1181|1179|1182.75|1180|1178.5|1176.5|1
1751482800000|2025-07-02 19:00:00|1181.5|1179.5|1186|1184|1188.25|1186|1181.5|1179.25|3
1751486400000|2025-07-02 20:00:00|1187|1185|1184.75|1182.75|1187.75|1185.5|1182.75|1180.75|8
1751493600000|2025-07-02 22:00:00|1188.25|1183.25|1187.25|1185.25|1189.25|1185.75|1182.25|1180.25|0
1751497200000|2025-07-02 23:00:00|1186.5|1184.5|1185.75|1183.75|1189.25|1186|1183|1181|0
1751500800000|2025-07-03 00:00:00|1186|1184|1176.25|1174.25|1186.75|1184.75|1174.5|1170.75|1
1751504400000|2025-07-03 01:00:00|1176|1174|1159.75|1154.75|1180.25|1177.5|1156.75|1153.75|6
1751508000000|2025-07-03 02:00:00|1158.5|1156.5|1169.5|1167.5|1172.25|1168.5|1158.5|1155.5|3
1751511600000|2025-07-03 03:00:00|1171.25|1166.25|1169|1164|1173.75|1170|1166.5|1162.25|0
1751515200000|2025-07-03 04:00:00|1169.5|1164.5|1167.75|1162.75|1172.25|1167.75|1163|1159.25|3
1751518800000|2025-07-03 05:00:00|1167.25|1162.25|1170.25|1165.25|1170.75|1167|1163.75|1161.25|1
1751522400000|2025-07-03 06:00:00|1170.75|1165.75|1164.5|1162.5|1174.75|1171.75|1161.5|1158.25|1
1751526000000|2025-07-03 07:00:00|1163.5|1161.5|1182.25|1180.25|1184.25|1181.75|1163.5|1161.5|4
1751529600000|2025-07-03 08:00:00|1182.5|1180.5|1168.5|1166.5|1185.75|1182.5|1168|1163.75|5
1751533200000|2025-07-03 09:00:00|1170.25|1165.25|1155.5|1150.5|1170.75|1168|1143|1140.75|8
1751536800000|2025-07-03 10:00:00|1154.75|1149.75|1160|1158|1170.25|1166.75|1153|1148|5
1751540400000|2025-07-03 11:00:00|1159.5|1157.5|1158|1153|1162.75|1159.25|1153.75|1149.25|9
1751544000000|2025-07-03 12:00:00|1158.25|1153.25|1156.75|1151.75|1161.75|1158.75|1137.5|1134.25|15
1751547600000|2025-07-03 13:00:00|1156.5|1151.5|1158.5|1153.5|1159.75|1156.25|1144.5|1141.75|10
1751551200000|2025-07-03 14:00:00|1158.25|1153.25|1165.25|1163.25|1166.75|1164.25|1153|1149.75|10
1751554800000|2025-07-03 15:00:00|1165|1163|1161.5|1159.5|1165.25|1163.25|1159.25|1157.25|9
1751558400000|2025-07-03 16:00:00|1161.75|1159.75|1161.5|1159.5|1163.25|1160.5|1157.25|1154.25|17
1751562000000|2025-07-03 17:00:00|1161.75|1159.75|1165.25|1160.25|1173.25|1170.25|1161.75|1159.25|0
1751565600000|2025-07-03 18:00:00|1163.5|1161.5|1166.75|1161.75|1167.25|1163.5|1163.5|1159.75|0
1751569200000|2025-07-03 19:00:00|1165.5|1163.5|1166.75|1161.75|1167.5|1165.5|1163|1159.75|12
1751572800000|2025-07-03 20:00:00|1165|1163|1161.5|1159.5|1166.75|1163|1161.5|1158.25|2
1751580000000|2025-07-03 22:00:00|1168.75|1163.75|1162.75|1157.75|1168.75|1163.75|1159|1155.75|0
1751583600000|2025-07-03 23:00:00|1162.5|1157.5|1165.75|1160.75|1165.75|1162.5|1161.5|1157.25|0
1751587200000|2025-07-04 00:00:00|1164.5|1162.5|1167.25|1162.25|1168.75|1165.5|1160.75|1155.75|0
1751590800000|2025-07-04 01:00:00|1167|1162|1168.75|1163.75|1174.75|1171.5|1164|1160|0
1751594400000|2025-07-04 02:00:00|1168.25|1163.25|1157.5|1152.5|1170.5|1166.5|1155.25|1151.25|1
1751598000000|2025-07-04 03:00:00|1157.25|1152.25|1165.5|1163.5|1168.25|1164.5|1157.25|1152.25|0
1751601600000|2025-07-04 04:00:00|1166|1164|1169.5|1164.5|1173.25|1169.75|1164.5|1160.75|0
1751605200000|2025-07-04 05:00:00|1169|1164|1167.5|1162.5|1170.25|1166.5|1166|1161.75|1
1751608800000|2025-07-04 06:00:00|1167.25|1162.25|1163|1161|1167.25|1163.5|1156.5|1152.25|2
1751612400000|2025-07-04 07:00:00|1162.75|1160.75|1158.5|1153.5|1163.75|1161|1152.5|1148.25|4
1751616000000|2025-07-04 08:00:00|1158.75|1153.75|1163|1161|1164.75|1161|1156.75|1153.75|0
1751619600000|2025-07-04 09:00:00|1164.75|1159.75|1160.25|1158.25|1166.25|1163|1158.75|1155.75|4
1751623200000|2025-07-04 10:00:00|1160|1158|1160|1158|1164.5|1161.25|1159.75|1156.75|4
1751626800000|2025-07-04 11:00:00|1159.75|1157.75|1162.75|1160.75|1169.25|1166.25|1159.75|1157.75|0
1751630400000|2025-07-04 12:00:00|1163|1161|1156.5|1154.5|1165|1163|1153|1151|0
1751634000000|2025-07-04 13:00:00|1156.25|1154.25|1149.5|1147.5|1158.75|1155.75|1147|1144.25|3
1751637600000|2025-07-04 14:00:00|1149.25|1147.25|1153.5|1151.5|1156.25|1153.5|1145|1142.25|8
1751641200000|2025-07-04 15:00:00|1153.25|1151.25|1159.5|1157.5|1160.75|1157.75|1151|1148.25|2
1751644800000|2025-07-04 16:00:00|1159.75|1157.75|1152|1152|1165.75|1162|1152|1152|0
1751839200000|2025-07-06 22:00:00|1165.5|1160.5|1166.75|1161.75|1169.75|1165.5|1158.25|1153.25|6
1751842800000|2025-07-06 23:00:00|1166.5|1161.5|1163.75|1158.75|1166.75|1163|1161.5|1158.25|0
1751846400000|2025-07-07 00:00:00|1164|1159|1162|1160|1164.75|1161|1159|1156.25|0
1751850000000|2025-07-07 01:00:00|1161.75|1159.75|1159|1157|1163.25|1160.25|1151.75|1148.75|0
1751853600000|2025-07-07 02:00:00|1159.25|1157.25|1150.5|1148.5|1160.75|1157.5|1149.25|1146.25|2
1751857200000|2025-07-07 03:00:00|1150.25|1148.25|1140|1135|1152.25|1149.25|1131.75|1128|12
1751860800000|2025-07-07 04:00:00|1139.75|1134.75|1141|1136|1144.75|1139.75|1137|1133.75|0
1751864400000|2025-07-07 05:00:00|1140.75|1135.75|1139.25|1134.25|1141.25|1138|1134|1130.75|6
1751868000000|2025-07-07 06:00:00|1138.75|1133.75|1130.75|1125.75|1141.25|1137.5|1125.5|1121.5|2
1751871600000|2025-07-07 07:00:00|1129|1127|1136.25|1131.25|1137.75|1134.5|1126.5|1122.5|8
1751875200000|2025-07-07 08:00:00|1134.5|1132.5|1134|1132|1137.25|1134|1131.5|1127.5|0
1751878800000|2025-07-07 09:00:00|1137.25|1132.25|1148.25|1146.25|1149.75|1147|1134|1130.75|10
1751882400000|2025-07-07 10:00:00|1148.5|1146.5|1148.5|1143.5|1154.25|1151|1141|1138.25|8
1751886000000|2025-07-07 11:00:00|1148|1143|1143.5|1141.5|1148|1144|1140.75|1138|0
1751889600000|2025-07-07 12:00:00|1143.25|1141.25|1129.5|1127.5|1144.75|1141.25|1129.5|1126.25|1
1751893200000|2025-07-07 13:00:00|1130.25|1125.25|1133.5|1131.5|1135.25|1133.25|1120.5|1116.75|9
1751896800000|2025-07-07 14:00:00|1133.75|1131.75|1131.25|1129.25|1136.25|1134.25|1130|1128|26
1751900400000|2025-07-07 15:00:00|1131|1129|1132.75|1130.75|1133.5|1131.5|1128.25|1126.25|27
1751904000000|2025-07-07 16:00:00|1132.5|1130.5|1127.75|1125.75|1134|1132|1127.5|1125.5|16
1751907600000|2025-07-07 17:00:00|1128.25|1126.25|1131.75|1129.75|1135.75|1133.75|1128.25|1126.25|7
1751911200000|2025-07-07 18:00:00|1131.5|1129.5|1135|1133|1136.25|1133|1129.5|1126.25|3
1751914800000|2025-07-07 19:00:00|1134.75|1132.75|1134.5|1132.5|1136.75|1133.75|1132|1128.75|2
1751918400000|2025-07-07 20:00:00|1134.25|1132.25|1136.25|1131.25|1136.75|1134.25|1134.25|1131.25|3
1751925600000|2025-07-07 22:00:00|1136.25|1131.25|1138|1136|1139.25|1136.5|1135.5|1131.25|1
1751929200000|2025-07-07 23:00:00|1138.5|1136.5|1137|1135|1140.25|1137.75|1136.5|1133.75|1
1751932800000|2025-07-08 00:00:00|1137.25|1135.25|1140.75|1138.75|1141.5|1139.5|1136.5|1134.5|2
1751936400000|2025-07-08 01:00:00|1141|1139|1149|1147|1149|1147|1136.5|1134.5|3
1751940000000|2025-07-08 02:00:00|1150|1148|1145|1143|1151.25|1148.5|1144.5|1141.75|1
1751943600000|2025-07-08 03:00:00|1146.75|1141.75|1139|1134|1148.25|1144|1138.75|1133.75|2
1751947200000|2025-07-08 04:00:00|1138.75|1133.75|1136.75|1134.75|1139.75|1137.5|1136.5|1133.75|5
1751950800000|2025-07-08 05:00:00|1136.5|1134.5|1139.75|1137.75|1141.75|1139.25|1136.5|1134.25|2
1751954400000|2025-07-08 06:00:00|1140|1138|1146.25|1141.25|1146.75|1143.25|1137.5|1134.75|12
1751958000000|2025-07-08 07:00:00|1144.5|1142.5|1149.75|1144.75|1152.25|1149|1143.25|1139.75|3
1751961600000|2025-07-08 08:00:00|1148|1146|1141.75|1139.75|1148.25|1146|1139.5|1136.75|2
1751965200000|2025-07-08 09:00:00|1142|1140|1141.5|1139.5|1146.75|1143.75|1141|1137.75|2
1751968800000|2025-07-08 10:00:00|1141.75|1139.75|1145|1143|1146.25|1143.5|1138.25|1135.25|1
1751972400000|2025-07-08 11:00:00|1144.75|1142.75|1143.5|1141.5|1148.75|1145|1140.75|1137.25|1
1751976000000|2025-07-08 12:00:00|1145.25|1140.25|1142.75|1140.75|1153.5|1151|1142.5|1140.25|21
1751979600000|2025-07-08 13:00:00|1142.5|1140.5|1137.5|1135.5|1145.75|1143.75|1133.75|1130.75|4
1751983200000|2025-07-08 14:00:00|1137.75|1135.75|1128.25|1126.25|1138.25|1136|1127.75|1125.75|3
1751986800000|2025-07-08 15:00:00|1128.5|1126.5|1124.25|1122.25|1131.25|1129.25|1124.25|1122.25|34
1751990400000|2025-07-08 16:00:00|1124|1122|1136.5|1134.5|1136.5|1134.5|1122|1120|12
1751994000000|2025-07-08 17:00:00|1136.75|1134.75|1143.25|1141.25|1145.25|1143|1133.75|1131.75|70
1751997600000|2025-07-08 18:00:00|1142.75|1140.75|1140.25|1138.25|1144.5|1142.5|1136.25|1134.25|34
1752001200000|2025-07-08 19:00:00|1140|1138|1138.5|1136.5|1140|1138|1135.75|1133.75|33
1752004800000|2025-07-08 20:00:00|1138.25|1136.25|1136.5|1134.5|1139|1137|1136|1134|5
1752012000000|2025-07-08 22:00:00|1139|1134|1137|1132|1139.25|1135.5|1134|1129.75|1
1752015600000|2025-07-08 23:00:00|1136.75|1131.75|1134.75|1129.75|1137.25|1133.5|1130.75|1126.75|0
1752019200000|2025-07-09 00:00:00|1135|1130|1139|1137|1140.25|1137.75|1131|1126.75|1
1752022800000|2025-07-09 01:00:00|1138.75|1136.75|1131.5|1129.5|1139.75|1137|1129.75|1127.75|2
1752026400000|2025-07-09 02:00:00|1132.75|1127.75|1134.25|1129.25|1137.25|1134|1127|1123.75|4
1752030000000|2025-07-09 03:00:00|1132.5|1130.5|1133.75|1128.75|1135.75|1133.5|1131.75|1128|4
1752033600000|2025-07-09 04:00:00|1132.5|1130.5|1133.75|1128.75|1133.75|1130.75|1131|1128.25|0
1752037200000|2025-07-09 05:00:00|1132|1130|1139.5|1137.5|1142.25|1139.75|1131.25|1128.25|4
1752040800000|2025-07-09 06:00:00|1139.75|1137.75|1139.75|1137.75|1142.5|1140.5|1136.25|1134.25|11
1752044400000|2025-07-09 07:00:00|1139.5|1137.5|1136.25|1134.25|1141.25|1139.25|1128|1125.75|2
1752048000000|2025-07-09 08:00:00|1138.5|1133.5|1125.25|1123.25|1138.5|1135.5|1116.25|1113.75|20
1752051600000|2025-07-09 09:00:00|1125.5|1123.5|1130.25|1125.25|1133.25|1130|1120.25|1118.25|29
1752055200000|2025-07-09 10:00:00|1128.5|1126.5|1124.75|1119.75|1129.75|1126.5|1119.25|1116.75|2
1752058800000|2025-07-09 11:00:00|1123|1121|1124|1122|1128.75|1125.75|1122|1119.25|14
1752062400000|2025-07-09 12:00:00|1124.25|1122.25|1138.25|1136.25|1143.75|1140.5|1124.25|1122.25|28
1752066000000|2025-07-09 13:00:00|1139.25|1134.25|1147.75|1145.75|1149|1147|1133.5|1131.5|36
1752069600000|2025-07-09 14:00:00|1148.25|1146.25|1143.75|1141.75|1152.25|1150.25|1137.75|1134.25|13
1752073200000|2025-07-09 15:00:00|1144|1142|1150.25|1148.25|1151|1149|1142.75|1140.75|19
1752076800000|2025-07-09 16:00:00|1150|1148|1155.75|1153.75|1156.5|1154.5|1147.75|1145.75|49
1752080400000|2025-07-09 17:00:00|1155.5|1153.5|1156.5|1154.5|1159.5|1157.5|1154.5|1152.5|16
1752084000000|2025-07-09 18:00:00|1156.75|1154.75|1156|1154|1158.25|1156|1154.75|1151.75|14
1752087600000|2025-07-09 19:00:00|1156.25|1154.25|1158.5|1156.5|1160.25|1157|1155.5|1153.25|11
1752091200000|2025-07-09 20:00:00|1158|1156|1160.25|1155.25|1160.25|1157|1155.25|1153.25|1
1752098400000|2025-07-09 22:00:00|1159.75|1154.75|1160.5|1158.5|1161.75|1158.75|1159.25|1154.75|9
1752102000000|2025-07-09 23:00:00|1160.25|1158.25|1156.75|1151.75|1160.75|1158.5|1152.75|1149.75|11
1752105600000|2025-07-10 00:00:00|1157.25|1152.25|1156|1154|1160.25|1156.5|1154|1150|3
1752109200000|2025-07-10 01:00:00|1155.75|1153.75|1156.25|1151.25|1160.25|1156.5|1153|1149.75|2
1752112800000|2025-07-10 02:00:00|1155|1153|1154.5|1152.5|1159.75|1156.5|1154.5|1151.25|0
1752116400000|2025-07-10 03:00:00|1155.25|1153.25|1154.25|1149.25|1157.75|1154|1147.75|1144.75|1
1752120000000|2025-07-10 04:00:00|1152.5|1150.5|1158.25|1156.25|1158.25|1156.25|1150.5|1146.5|3
1752123600000|2025-07-10 05:00:00|1158.5|1156.5|1157.75|1155.75|1163|1160.25|1157.5|1153.75|3
1752127200000|2025-07-10 06:00:00|1158|1156|1165.5|1163.5|1166.75|1164|1157.75|1154.75|3
1752130800000|2025-07-10 07:00:00|1166.75|1161.75|1163.25|1161.25|1173.75|1170|1160.75|1158.75|17
1752134400000|2025-07-10 08:00:00|1164|1162|1167|1165|1168|1166|1160.5|1157.75|11
1752138000000|2025-07-10 09:00:00|1166.75|1164.75|1176.25|1174.25|1177.75|1174.5|1166.25|1164.25|24
1752141600000|2025-07-10 10:00:00|1176|1174|1190|1188|1193.5|1191.5|1176|1174|50
1752145200000|2025-07-10 11:00:00|1189.75|1187.75|1193.75|1191.75|1195.75|1193.25|1185|1181.75|30
1752148800000|2025-07-10 12:00:00|1194.25|1192.25|1209.25|1207.25|1214|1212|1193.75|1190.75|35
1752152400000|2025-07-10 13:00:00|1209.75|1207.75|1206.25|1204.25|1220.25|1218.25|1201.25|1199.25|55
1752156000000|2025-07-10 14:00:00|1205.75|1203.75|1199|1197|1207|1205|1185.25|1182.25|18
1752159600000|2025-07-10 15:00:00|1198.5|1196.5|1211.25|1209.25|1218.5|1216.5|1198.5|1195.25|26
1752163200000|2025-07-10 16:00:00|1211|1209|1209.25|1207.25|1213.25|1211.25|1200|1198|29
1752166800000|2025-07-10 17:00:00|1209|1207|1215.75|1213.75|1215.75|1213.75|1207.75|1205.75|10
1752170400000|2025-07-10 18:00:00|1215.25|1213.25|1221.5|1219.5|1224.25|1220.5|1213.5|1211.5|10
1752174000000|2025-07-10 19:00:00|1223.25|1218.25|1219|1217|1228.75|1225.75|1218.25|1215.25|5
1752177600000|2025-07-10 20:00:00|1220.25|1215.25|1215.25|1213.25|1220.25|1216.5|1214.5|1212.25|7
1752184800000|2025-07-10 22:00:00|1215.25|1210.25|1216.5|1211.5|1217.75|1213.5|1214.5|1210.25|0
1752188400000|2025-07-10 23:00:00|1214.25|1212.25|1218|1213|1218.25|1214.5|1210.25|1206.75|0
1752192000000|2025-07-11 00:00:00|1218.25|1213.25|1206.25|1201.25|1221.75|1218.5|1204.25|1201.25|0
1752195600000|2025-07-11 01:00:00|1205.75|1200.75|1205.25|1200.25|1213.75|1210|1203|1199.25|1
1752199200000|2025-07-11 02:00:00|1203.5|1201.5|1206.25|1204.25|1212.25|1209.25|1203.5|1200|4
1752202800000|2025-07-11 03:00:00|1206.5|1204.5|1209.75|1204.75|1210.75|1207|1204.5|1201.25|6
1752206400000|2025-07-11 04:00:00|1210|1205|1207.25|1202.25|1211.75|1208.5|1204.75|1201.75|0
1752210000000|2025-07-11 05:00:00|1207.5|1202.5|1213.25|1208.25|1218.25|1215|1205.75|1202.25|11
1752213600000|2025-07-11 06:00:00|1213|1208|1211.75|1209.75|1219.25|1216|1211|1207.25|3
1752217200000|2025-07-11 07:00:00|1212|1210|1233.25|1231.25|1233.25|1231.25|1209.5|1207.5|37
1752220800000|2025-07-11 08:00:00|1233.5|1231.5|1236.25|1231.25|1240.25|1237.75|1231|1228.75|38
1752224400000|2025-07-11 09:00:00|1235|1233|1246.75|1241.75|1248.25|1246.25|1233|1229.25|11
1752228000000|2025-07-11 10:00:00|1245.5|1243.5|1245.75|1243.75|1250|1248|1242.25|1239.25|40
1752231600000|2025-07-11 11:00:00|1246|1244|1247.5|1245.5|1252|1250|1243|1239|10
1752235200000|2025-07-11 12:00:00|1247.25|1245.25|1257.75|1252.75|1261.75|1258.75|1231.75|1228.75|12
1752238800000|2025-07-11 13:00:00|1256|1254|1268|1266|1270.25|1267.25|1253.5|1250.25|50
1752242400000|2025-07-11 14:00:00|1268.25|1266.25|1283.75|1281.75|1294.75|1292.25|1267.25|1265.25|40
1752246000000|2025-07-11 15:00:00|1284|1282|1289|1287|1298.75|1295.75|1283.25|1281.25|39
1752249600000|2025-07-11 16:00:00|1289.25|1287.25|1294.5|1292.5|1296.75|1294.5|1286.75|1283.25|26
1752253200000|2025-07-11 17:00:00|1294.25|1292.25|1301.5|1299.5|1302.5|1300.5|1292.25|1290.25|5
1752256800000|2025-07-11 18:00:00|1301.25|1299.25|1299.75|1297.75|1303|1301|1297.75|1295.75|6
1752260400000|2025-07-11 19:00:00|1299.5|1297.5|1297.5|1295.5|1299.75|1297.75|1294|1292|17
1752264000000|2025-07-11 20:00:00|1298|1296|1299.75|1297.75|1301.75|1298.75|1295.5|1293.5|2
1752444000000|2025-07-13 22:00:00|1288.25|1283.25|1286.75|1281.75|1291.25|1288.5|1269.75|1267.75|4
1752447600000|2025-07-13 23:00:00|1285.5|1283.5|1281.5|1279.5|1286.75|1283.5|1281.5|1278.25|2
1752451200000|2025-07-14 00:00:00|1281|1279|1287.5|1285.5|1291.25|1288.25|1278|1276|0
1752454800000|2025-07-14 01:00:00|1288.75|1283.75|1286.25|1281.25|1292.25|1289|1276|1272.25|13
1752458400000|2025-07-14 02:00:00|1284.5|1282.5|1290.25|1285.25|1290.25|1286.25|1282.5|1278.75|0
1752462000000|2025-07-14 03:00:00|1289|1287|1300.75|1298.75|1301.75|1298.75|1288.5|1285.25|3
1752465600000|2025-07-14 04:00:00|1301.75|1296.75|1309.75|1304.75|1310.25|1307|1298.25|1293.25|8
1752469200000|2025-07-14 05:00:00|1310.25|1305.25|1296.5|1294.5|1311.25|1308|1296|1292.75|0
1752472800000|2025-07-14 06:00:00|1297|1295|1290.75|1288.75|1298.25|1295|1284.5|1280.5|7
1752476400000|2025-07-14 07:00:00|1291.75|1289.75|1325.25|1320.25|1334.25|1330.5|1291.75|1289.75|14
1752480000000|2025-07-14 08:00:00|1325|1320|1314|1312|1333.25|1329|1313.75|1311|40
1752483600000|2025-07-14 09:00:00|1313.75|1311.75|1320.5|1318.5|1326.75|1324|1313.25|1311.25|26
1752487200000|2025-07-14 10:00:00|1320.75|1318.75|1314.25|1312.25|1328.75|1326.25|1313.5|1311.5|13
1752490800000|2025-07-14 11:00:00|1314.75|1312.75|1317.75|1315.75|1322.25|1318.5|1310.5|1307.25|1
1752494400000|2025-07-14 12:00:00|1317.5|1315.5|1272|1270|1320.75|1318.75|1272|1268.75|81
1752498000000|2025-07-14 13:00:00|1272.25|1270.25|1272|1270|1276.5|1273|1256.75|1253.75|49
1752501600000|2025-07-14 14:00:00|1272.25|1270.25|1261.5|1259.5|1274.75|1272|1254|1252|36
1752505200000|2025-07-14 15:00:00|1262|1260|1250|1248|1268.75|1266.75|1237.5|1233.75|70
1752508800000|2025-07-14 16:00:00|1250.5|1248.5|1252.5|1250.5|1259.25|1256|1249.5|1246.25|59
1752512400000|2025-07-14 17:00:00|1252.75|1250.75|1254|1252|1260.5|1258.5|1252|1250|22
1752516000000|2025-07-14 18:00:00|1254.25|1252.25|1256.75|1254.75|1258|1256|1254|1252|0
1752519600000|2025-07-14 19:00:00|1257.25|1255.25|1249.75|1247.75|1258.25|1256.25|1247|1243.75|47
1752523200000|2025-07-14 20:00:00|1250|1248|1248.75|1246.75|1251.75|1248.5|1246.5|1244.5|0
1752530400000|2025-07-14 22:00:00|1252|1247|1252.75|1250.75|1253|1251|1245|1241.75|1
1752534000000|2025-07-14 23:00:00|1252|1250|1256.25|1254.25|1259.75|1256|1249.75|1246.75|1
1752537600000|2025-07-15 00:00:00|1256|1254|1249.75|1244.75|1259.25|1255.5|1248.5|1244.75|5
1752541200000|2025-07-15 01:00:00|1249.5|1244.5|1257|1255|1260.75|1257.5|1244|1241.25|0
1752544800000|2025-07-15 02:00:00|1259|1254|1248.5|1246.5|1261.25|1258|1245|1241.25|12
1752548400000|2025-07-15 03:00:00|1248|1246|1250.5|1245.5|1252.25|1249.5|1245.75|1242.75|1
1752552000000|2025-07-15 04:00:00|1250.75|1245.75|1255.25|1250.25|1257.75|1255.25|1250.5|1245.5|9
1752555600000|2025-07-15 05:00:00|1254|1252|1257.25|1255.25|1258.25|1255.25|1252.5|1248.75|0
1752559200000|2025-07-15 06:00:00|1257|1255|1257.25|1252.25|1263.25|1260|1257|1252.25|5
1752562800000|2025-07-15 07:00:00|1256|1254|1254.75|1252.75|1256.75|1254|1245.75|1242.75|4
1752566400000|2025-07-15 08:00:00|1254.5|1252.5|1244.5|1242.5|1254.5|1252.5|1229.25|1224.25|18
1752570000000|2025-07-15 09:00:00|1245|1243|1258.75|1253.75|1259|1255.5|1245|1241.75|5
1752573600000|2025-07-15 10:00:00|1259|1254|1257.25|1255.25|1259.75|1257.75|1255.25|1252.75|8
1752577200000|2025-07-15 11:00:00|1257|1255|1272.75|1270.75|1277.25|1274|1255|1252.75|13
1752580800000|2025-07-15 12:00:00|1272.25|1270.25|1280.25|1275.25|1293.25|1290|1269|1267|27
1752584400000|2025-07-15 13:00:00|1278.5|1276.5|1266.5|1264.5|1289.25|1286|1260.5|1257.75|19
1752588000000|2025-07-15 14:00:00|1269.25|1264.25|1263.5|1261.5|1275.75|1273.75|1263.5|1260.75|24
1752591600000|2025-07-15 15:00:00|1264.25|1259.25|1259.5|1257.5|1266.75|1264|1250|1248|35
1752595200000|2025-07-15 16:00:00|1260|1258|1264.25|1262.25|1264.5|1262.5|1255.5|1252.25|60
1752598800000|2025-07-15 17:00:00|1264.75|1262.75|1263.25|1258.25|1265.75|1263.5|1260.75|1257.75|7
1752602400000|2025-07-15 18:00:00|1263.75|1258.75|1263.25|1261.25|1264.25|1262|1261.25|1258.25|4
1752606000000|2025-07-15 19:00:00|1262.75|1260.75|1259.5|1257.5|1263.75|1261.75|1258|1254.5|6
1752609600000|2025-07-15 20:00:00|1259|1257|1254.5|1252.5|1262.75|1259.25|1253.75|1251.75|6
1752616800000|2025-07-15 22:00:00|1260.75|1255.75|1262|1257|1264.5|1259.5|1259.75|1254.75|0
1752620400000|2025-07-15 23:00:00|1261.5|1256.5|1259.75|1254.75|1261.75|1256.75|1257.75|1252.75|0
1752624000000|2025-07-16 00:00:00|1260|1255|1258|1256|1260.25|1256.25|1255.5|1251.75|0
1752627600000|2025-07-16 01:00:00|1258.25|1256.25|1266.75|1261.75|1271.25|1267.5|1257.5|1254.25|0
1752631200000|2025-07-16 02:00:00|1266.25|1261.25|1262.5|1260.5|1267.25|1263.5|1262|1258.75|2
1752634800000|2025-07-16 03:00:00|1264.5|1259.5|1268.5|1266.5|1269.75|1266.75|1264|1259|5
1752638400000|2025-07-16 04:00:00|1269.75|1264.75|1271.75|1269.75|1276.75|1273|1268.5|1264.75|3
1752642000000|2025-07-16 05:00:00|1272|1270|1267.5|1265.5|1274.5|1270.75|1266|1262.75|0
1752645600000|2025-07-16 06:00:00|1268.75|1263.75|1266|1264|1271.25|1268|1261.5|1258.25|0
1752649200000|2025-07-16 07:00:00|1267.25|1262.25|1255.25|1250.25|1267.75|1264|1251.75|1247.75|0
1752652800000|2025-07-16 08:00:00|1254|1252|1249.75|1244.75|1259.25|1256.5|1244|1240.25|7
1752656400000|2025-07-16 09:00:00|1248|1246|1256|1254|1259.25|1255.5|1247.5|1244.25|3
1752660000000|2025-07-16 10:00:00|1256.5|1254.5|1252|1250|1258.25|1254.75|1251|1247.25|5
1752663600000|2025-07-16 11:00:00|1253.25|1248.25|1260.25|1255.25|1260.25|1257|1247.75|1244.75|1
1752667200000|2025-07-16 12:00:00|1259|1257|1276.75|1271.75|1285.25|1281|1253.5|1250.25|5
1752670800000|2025-07-16 13:00:00|1275|1273|1281.5|1279.5|1291.75|1289.75|1274.5|1271.75|75
1752674400000|2025-07-16 14:00:00|1281.25|1279.25|1295.5|1293.5|1296|1294|1279.5|1276.25|14
1752678000000|2025-07-16 15:00:00|1295.75|1293.75|1294.75|1289.75|1304.25|1302.25|1287.75|1284.25|31
1752681600000|2025-07-16 16:00:00|1293|1291|1300.25|1298.25|1304.25|1302|1288|1284.75|62
1752685200000|2025-07-16 17:00:00|1301|1299|1295.5|1293.5|1303.25|1300.75|1294.5|1291.25|5
1752688800000|2025-07-16 18:00:00|1295.25|1293.25|1296.5|1294.5|1298.25|1295|1293.5|1290.25|1
1752692400000|2025-07-16 19:00:00|1298.25|1293.25|1300.25|1298.25|1300.75|1298.25|1294.5|1290.75|10
1752696000000|2025-07-16 20:00:00|1300.5|1298.5|1303.5|1301.5|1305.25|1302|1299.25|1297.25|1
1752703200000|2025-07-16 22:00:00|1307|1302|1306.25|1301.25|1308.75|1305.5|1302.5|1299.75|0
1752706800000|2025-07-16 23:00:00|1304.5|1302.5|1303.5|1298.5|1306.25|1302.5|1300|1295|11
1752710400000|2025-07-17 00:00:00|1303.75|1298.75|1300|1298|1303.75|1299|1297.5|1293.25|0
1752714000000|2025-07-17 01:00:00|1299.5|1297.5|1307.5|1305.5|1307.5|1305.5|1299|1295.75|4
1752717600000|2025-07-17 02:00:00|1307.25|1305.25|1304.25|1302.25|1308.25|1306.25|1302.75|1299.75|0
1752721200000|2025-07-17 03:00:00|1302.25|1300.25|1298.5|1296.5|1303.25|1300.25|1293.5|1290.25|2
1752724800000|2025-07-17 04:00:00|1298.25|1296.25|1300.25|1295.25|1302.25|1299|1298|1294.25|1
1752728400000|2025-07-17 05:00:00|1299|1297|1299|1294|1301.5|1297.5|1296.25|1292.75|0
1752732000000|2025-07-17 06:00:00|1299.75|1294.75|1281.5|1279.5|1300.75|1297|1274|1270|0
1752735600000|2025-07-17 07:00:00|1281.25|1279.25|1282.75|1280.75|1289.75|1286|1281.25|1278.25|3
1752739200000|2025-07-17 08:00:00|1285.25|1280.25|1281.5|1276.5|1287.75|1284|1279|1275|16
1752742800000|2025-07-17 09:00:00|1281.75|1276.75|1288|1286|1290.75|1287.5|1279|1275|6
1752746400000|2025-07-17 10:00:00|1289.25|1284.25|1287.5|1282.5|1293|1289|1283.5|1280.25|27
1752750000000|2025-07-17 11:00:00|1287.75|1282.75|1292.5|1290.5|1295.25|1292.5|1284.25|1280.75|15
1752753600000|2025-07-17 12:00:00|1292.25|1290.25|1280.75|1278.75|1298.75|1295.75|1275|1272.25|93
1752757200000|2025-07-17 13:00:00|1281|1279|1288.25|1286.25|1292.25|1289.25|1265.25|1261.75|47
1752760800000|2025-07-17 14:00:00|1288.5|1286.5|1306.75|1304.75|1310.25|1306.5|1284.5|1281.25|30
1752764400000|2025-07-17 15:00:00|1307.5|1305.5|1310.5|1308.5|1314.25|1311.5|1306|1303.25|42
1752768000000|2025-07-17 16:00:00|1310.75|1308.75|1313.75|1311.75|1320.75|1318.75|1310.75|1307.75|48
1752771600000|2025-07-17 17:00:00|1313.5|1311.5|1328.75|1326.75|1335.75|1332.5|1313.5|1311.25|16
1752775200000|2025-07-17 18:00:00|1328|1326|1322.75|1320.75|1329.75|1326.5|1322|1320|24
1752778800000|2025-07-17 19:00:00|1323|1321|1324|1322|1327|1325|1322.25|1320.25|6
1752782400000|2025-07-17 20:00:00|1323.75|1321.75|1328.5|1326.5|1329.25|1327.25|1321.75|1319.75|4
1752789600000|2025-07-17 22:00:00|1330|1325|1331.5|1326.5|1334.25|1331.25|1328|1323|0
1752793200000|2025-07-17 23:00:00|1329.25|1327.25|1332|1327|1332.75|1328|1327.5|1324.5|1
1752796800000|2025-07-18 00:00:00|1332.25|1327.25|1338.25|1336.25|1345.75|1343.25|1331|1327.25|7
1752800400000|2025-07-18 01:00:00|1338|1336|1351.75|1349.75|1352|1350|1335.75|1333.25|4
1752804000000|2025-07-18 02:00:00|1351.5|1349.5|1360|1358|1366.25|1362|1347.75|1344.75|2
1752807600000|2025-07-18 03:00:00|1361.25|1356.25|1348.5|1346.5|1365.25|1360.5|1348.25|1345.25|5
1752811200000|2025-07-18 04:00:00|1348.25|1346.25|1344.5|1339.5|1349.25|1346.25|1342.25|1338.25|0
1752814800000|2025-07-18 05:00:00|1344.75|1339.75|1346.5|1341.5|1348.5|1344.5|1342|1338.75|1
1752818400000|2025-07-18 06:00:00|1346.75|1341.75|1353|1351|1354.25|1351|1336|1332.75|10
1752822000000|2025-07-18 07:00:00|1352.75|1350.75|1356.25|1354.25|1359.75|1356|1348|1345.25|26
1752825600000|2025-07-18 08:00:00|1358.25|1353.25|1353|1351|1359.75|1356|1347.75|1345.25|66
1752829200000|2025-07-18 09:00:00|1353.25|1351.25|1368.75|1366.75|1379.75|1376.75|1351.75|1349.75|57
1752832800000|2025-07-18 10:00:00|1369|1367|1366.25|1361.25|1377.25|1373|1363.75|1360.75|26
1752836400000|2025-07-18 11:00:00|1366.75|1361.75|1374.5|1372.5|1379.5|1375.5|1364.5|1361.25|55
1752840000000|2025-07-18 12:00:00|1376.25|1371.25|1369.5|1367.5|1384.25|1382.25|1369|1365.75|83
1752843600000|2025-07-18 13:00:00|1370.25|1368.25|1333.25|1331.25|1371.25|1368.25|1333|1330.25|75
1752847200000|2025-07-18 14:00:00|1333.5|1331.5|1325.25|1323.25|1346.25|1342.5|1322|1318.25|59
1752850800000|2025-07-18 15:00:00|1325|1323|1326.25|1324.25|1331.5|1329.5|1314|1311.75|71
1752854400000|2025-07-18 16:00:00|1326|1324|1312.75|1310.75|1328.75|1325.75|1312.5|1310.5|65
1752858000000|2025-07-18 17:00:00|1313|1311|1312|1310|1313.25|1311.25|1301.75|1299.75|21
1752861600000|2025-07-18 18:00:00|1313.75|1308.75|1307.5|1305.5|1313.75|1310|1305.25|1303.25|4
1752865200000|2025-07-18 19:00:00|1307.25|1305.25|1308.25|1306.25|1310.25|1308.25|1305.25|1303.25|11
1752868800000|2025-07-18 20:00:00|1308|1306|1297.75|1295.75|1308.25|1306.25|1297.75|1295.25|8
1753048800000|2025-07-20 22:00:00|1299.75|1297.75|1306.25|1301.25|1308.25|1305.5|1295.25|1291|1
1753052400000|2025-07-20 23:00:00|1305.5|1300.5|1304.5|1302.5|1306.75|1302.75|1302.5|1299|3
1753056000000|2025-07-21 00:00:00|1305.75|1300.75|1306.5|1304.5|1309.25|1306|1303.25|1300.25|0
1753059600000|2025-07-21 01:00:00|1306.25|1304.25|1306.5|1304.5|1313.5|1311.5|1305|1301.25|10
1753063200000|2025-07-21 02:00:00|1306.25|1304.25|1296|1291|1306.25|1304.25|1290|1286.75|9
1753066800000|2025-07-21 03:00:00|1295.75|1290.75|1301|1296|1305.25|1302|1293.5|1290.25|1
1753070400000|2025-07-21 04:00:00|1301.25|1296.25|1301|1299|1304.25|1302.25|1299|1295.75|1
1753074000000|2025-07-21 05:00:00|1302.25|1297.25|1308.25|1303.25|1311.25|1308.25|1300.5|1297.25|2
1753077600000|2025-07-21 06:00:00|1306.5|1304.5|1305.75|1303.75|1310.25|1307.75|1300.5|1297.25|2
1753081200000|2025-07-21 07:00:00|1305.5|1303.5|1313|1308|1318.75|1316|1294.5|1290.75|11
1753084800000|2025-07-21 08:00:00|1312.75|1307.75|1321.25|1316.25|1321.25|1317.5|1310|1306.75|6
1753088400000|2025-07-21 09:00:00|1320|1318|1321.25|1316.25|1322.5|1319.5|1315|1311.25|7
1753092000000|2025-07-21 10:00:00|1320|1318|1312|1310|1322.75|1319.75|1308|1305.75|10
1753095600000|2025-07-21 11:00:00|1312.25|1310.25|1319.75|1314.75|1322.75|1320|1309.75|1306.75|4
1753099200000|2025-07-21 12:00:00|1319.5|1314.5|1313.5|1311.5|1319.5|1316|1303.75|1300.75|7
1753102800000|2025-07-21 13:00:00|1314|1312|1326.5|1321.5|1333.75|1330.75|1310.75|1307.25|21
1753106400000|2025-07-21 14:00:00|1327.5|1322.5|1306.5|1304.5|1332.25|1329|1306.5|1302|9
1753110000000|2025-07-21 15:00:00|1306.25|1304.25|1310|1308|1312.75|1310.25|1305|1302.25|10
1753113600000|2025-07-21 16:00:00|1310.25|1308.25|1314.25|1312.25|1315|1313|1307.25|1304.75|10
1753117200000|2025-07-21 17:00:00|1314.5|1312.5|1319.5|1317.5|1321.5|1319.5|1314.25|1312.25|19
1753120800000|2025-07-21 18:00:00|1320|1318|1318.75|1313.75|1320.75|1318.75|1316|1312.75|17
1753124400000|2025-07-21 19:00:00|1317|1315|1313.75|1308.75|1318.75|1315.75|1312|1308.75|3
1753128000000|2025-07-21 20:00:00|1313|1311|1313.5|1311.5|1314.75|1311.5|1311.25|1308.25|0
1753135200000|2025-07-21 22:00:00|1313|1308|1316.5|1311.5|1316.5|1311.5|1311.25|1307|0
1753138800000|2025-07-21 23:00:00|1315.5|1313.5|1321.25|1316.25|1323.75|1319.75|1315.5|1311.5|9
1753142400000|2025-07-22 00:00:00|1319.5|1317.5|1315.5|1310.5|1321.5|1317.5|1314|1309|0
1753146000000|2025-07-22 01:00:00|1315.75|1310.75|1307.25|1302.25|1317.5|1312.75|1306|1301.25|1
1753149600000|2025-07-22 02:00:00|1307.5|1302.5|1316.75|1311.75|1317.25|1312.25|1307|1302.5|0
1753153200000|2025-07-22 03:00:00|1317|1312|1316.75|1311.75|1317.5|1312.5|1312|1307|1
1753156800000|2025-07-22 04:00:00|1316.25|1311.25|1304.25|1299.25|1316.25|1311.25|1301.5|1298.25|8
1753160400000|2025-07-22 05:00:00|1303.75|1298.75|1308.5|1303.5|1311.25|1307.5|1300.75|1297.75|3
1753164000000|2025-07-22 06:00:00|1309|1304|1321|1319|1322.25|1319|1308.5|1303.5|5
1753167600000|2025-07-22 07:00:00|1322.25|1317.25|1312.25|1307.25|1322.75|1319.75|1310|1306.25|2
1753171200000|2025-07-22 08:00:00|1312|1307|1301.5|1299.5|1314.75|1311.5|1300|1296.75|6
1753174800000|2025-07-22 09:00:00|1300.5|1298.5|1298|1296|1304.25|1301|1292|1288.25|11
1753178400000|2025-07-22 10:00:00|1297.75|1295.75|1303.5|1301.5|1305.25|1302|1293.25|1290.25|4
1753182000000|2025-07-22 11:00:00|1303.25|1301.25|1302|1300|1305.75|1302.5|1299.25|1296.75|0
1753185600000|2025-07-22 12:00:00|1302.25|1300.25|1317.75|1315.75|1322|1320|1291.75|1288.75|40
1753189200000|2025-07-22 13:00:00|1318.25|1316.25|1313.25|1311.25|1329.25|1326|1312.25|1309.25|17
1753192800000|2025-07-22 14:00:00|1313.5|1311.5|1318.25|1316.25|1328.25|1324.5|1310.5|1307|41
1753196400000|2025-07-22 15:00:00|1319.25|1314.25|1328.25|1326.25|1330.75|1328|1317.5|1313.75|19
1753200000000|2025-07-22 16:00:00|1328|1326|1336|1334|1339|1337|1327.5|1325.5|14
1753203600000|2025-07-22 17:00:00|1336.25|1334.25|1337.5|1335.5|1345.5|1343.5|1336|1333.25|26
1753207200000|2025-07-22 18:00:00|1338.75|1333.75|1338.5|1336.5|1340.25|1337.5|1336.5|1332.75|8
1753210800000|2025-07-22 19:00:00|1339.75|1334.75|1340.25|1338.25|1345.25|1342|1338|1334.25|42
1753214400000|2025-07-22 20:00:00|1340.75|1338.75|1338.25|1336.25|1342.75|1340|1337.5|1334.75|12
1753221600000|2025-07-22 22:00:00|1338.75|1333.75|1332|1327|1342|1337|1329.75|1326.75|0
1753225200000|2025-07-22 23:00:00|1332.75|1327.75|1331.25|1326.25|1336.25|1331.25|1327|1323.75|0
1753228800000|2025-07-23 00:00:00|1331|1326|1332|1327|1335.25|1331|1328.5|1324.75|1
1753232400000|2025-07-23 01:00:00|1331.75|1326.75|1333.5|1328.5|1335.75|1332.5|1327.5|1323.75|1
1753236000000|2025-07-23 02:00:00|1333.75|1328.75|1333.5|1328.5|1340.5|1336.25|1330.75|1327.75|0
1753239600000|2025-07-23 03:00:00|1333|1328|1344|1339|1345.5|1340.5|1332.5|1327.5|0
1753243200000|2025-07-23 04:00:00|1344.25|1339.25|1343.75|1338.75|1348.75|1345.5|1339|1334|0
1753246800000|2025-07-23 05:00:00|1343.5|1338.5|1341.5|1336.5|1348.75|1343.75|1339.5|1335.5|0
1753250400000|2025-07-23 06:00:00|1341.75|1336.75|1346|1341|1346.75|1341.75|1336.5|1333.25|0
1753254000000|2025-07-23 07:00:00|1346.25|1341.25|1350|1348|1359.75|1355.5|1340.25|1336.5|5
1753257600000|2025-07-23 08:00:00|1353|1347.25|1348.75|1343.75|1353|1349|1342.5|1339.25|0
1753261200000|2025-07-23 09:00:00|1347.5|1345.5|1353.5|1348.5|1356.25|1353|1344.25|1341.25|12
1753264800000|2025-07-23 10:00:00|1353.75|1348.75|1348|1343|1357.25|1352.25|1346.25|1341.75|1
1753268400000|2025-07-23 11:00:00|1348.25|1343.25|1335.5|1333.5|1348.25|1343.25|1334|1330|24
1753272000000|2025-07-23 12:00:00|1336.75|1331.75|1332.75|1330.75|1344.25|1341|1328.5|1326.5|46
1753275600000|2025-07-23 13:00:00|1332.5|1330.5|1339|1337|1341.25|1338.25|1320.5|1316.75|47
1753279200000|2025-07-23 14:00:00|1340.25|1335.25|1360.75|1358.75|1362.75|1360.75|1338|1335.25|11
1753282800000|2025-07-23 15:00:00|1361|1359|1346.75|1341.75|1367.5|1365.5|1345.75|1340.75|35
1753286400000|2025-07-23 16:00:00|1345|1343|1338.5|1336.5|1350.75|1347.5|1334|1330.5|76
1753290000000|2025-07-23 17:00:00|1339|1337|1344.5|1342.5|1345.75|1342.5|1334|1332|9
1753293600000|2025-07-23 18:00:00|1344.75|1342.75|1353.25|1348.25|1354.5|1349.5|1344|1340.75|8
1753297200000|2025-07-23 19:00:00|1353.5|1348.5|1354.75|1349.75|1357.5|1352.5|1350.75|1347.75|13
1753300800000|2025-07-23 20:00:00|1353|1351|1353.5|1351.5|1355.25|1352.25|1351.25|1348.25|3
1753308000000|2025-07-23 22:00:00|1355|1350|1353|1348|1357|1352|1349.25|1344.25|0
1753311600000|2025-07-23 23:00:00|1352.75|1347.75|1351.75|1346.75|1353|1348.5|1349.5|1345.5|0
1753315200000|2025-07-24 00:00:00|1351.25|1346.25|1349.25|1344.25|1351.25|1346.25|1345|1342|0
1753318800000|2025-07-24 01:00:00|1349|1344|1346.25|1341.25|1349.25|1345|1343.25|1340.75|6
1753322400000|2025-07-24 02:00:00|1346|1341|1346.5|1341.5|1347.75|1342.75|1337|1332.5|1
1753326000000|2025-07-24 03:00:00|1346|1341|1342.25|1337.25|1346.5|1341.5|1336.75|1331.75|27
1753329600000|2025-07-24 04:00:00|1342|1337|1344|1339|1347|1342|1340.75|1337|3
1753333200000|2025-07-24 05:00:00|1343.75|1338.75|1339|1334|1345|1340|1337.25|1333|1
1753336800000|2025-07-24 06:00:00|1339.25|1334.25|1342.5|1337.5|1345.25|1341.75|1337|1332.75|8
1753340400000|2025-07-24 07:00:00|1342|1337|1343.75|1338.75|1356.25|1354.25|1342|1337|11
1753344000000|2025-07-24 08:00:00|1342|1340|1335.75|1330.75|1344.75|1341.5|1325|1320.25|9
1753347600000|2025-07-24 09:00:00|1334|1332|1329.25|1324.25|1335.5|1332|1321|1317.25|2
1753351200000|2025-07-24 10:00:00|1328|1326|1326|1321|1335.75|1332.75|1320.25|1317.75|5
1753354800000|2025-07-24 11:00:00|1325.75|1320.75|1332.75|1327.75|1332.75|1329.75|1324|1320.75|20
1753358400000|2025-07-24 12:00:00|1331|1329|1311.75|1309.75|1332.25|1329|1308.5|1306.25|26
1753362000000|2025-07-24 13:00:00|1310.75|1308.75|1327|1325|1329.25|1326|1305|1301.75|36
1753365600000|2025-07-24 14:00:00|1327.25|1325.25|1322|1320|1335.25|1333.25|1321.25|1319.25|51
1753369200000|2025-07-24 15:00:00|1321.75|1319.75|1312.75|1310.75|1322.75|1319.75|1307.75|1305.75|34
1753372800000|2025-07-24 16:00:00|1313|1311|1300.75|1298.75|1314.5|1312.5|1300.5|1298.5|255
1753376400000|2025-07-24 17:00:00|1301|1299|1303|1301|1308|1306|1300.25|1297.25|35
1753380000000|2025-07-24 18:00:00|1302.5|1300.5|1304.25|1302.25|1306.75|1303.75|1302.5|1299.75|12
1753383600000|2025-07-24 19:00:00|1304|1302|1302.75|1300.75|1305.75|1303.75|1302.25|1298.75|3
1753387200000|2025-07-24 20:00:00|1302.5|1300.5|1302.75|1300.75|1303.75|1301.75|1301|1299|3
1753394400000|2025-07-24 22:00:00|1303.25|1298.25|1302.25|1297.25|1303.25|1300.25|1298.75|1295.5|0
1753398000000|2025-07-24 23:00:00|1301|1299|1306|1301|1307.25|1303.5|1301|1297.75|1
1753401600000|2025-07-25 00:00:00|1306.25|1301.25|1308|1303|1309.75|1306.75|1305|1300.75|1
1753405200000|2025-07-25 01:00:00|1308.25|1303.25|1305|1300|1308.25|1303.25|1301|1297.75|0
1753408800000|2025-07-25 02:00:00|1304.75|1299.75|1299.25|1297.25|1308.25|1305.25|1299|1297|2
1753412400000|2025-07-25 03:00:00|1299|1297|1290|1288|1300.75|1297.5|1287.25|1284.25|13
1753416000000|2025-07-25 04:00:00|1291.75|1286.75|1283.25|1281.25|1291.75|1288.75|1280.75|1278.25|16
1753419600000|2025-07-25 05:00:00|1284|1282|1290|1288|1292.25|1289|1283.5|1279.75|34
1753423200000|2025-07-25 06:00:00|1290.25|1288.25|1293.5|1288.5|1299.25|1295.5|1290|1286.25|4
1753426800000|2025-07-25 07:00:00|1293.75|1288.75|1287.75|1282.75|1293.75|1289.5|1284.5|1281.25|7
1753430400000|2025-07-25 08:00:00|1287|1282|1276.75|1274.75|1288.25|1284.5|1273.5|1270.25|15
1753434000000|2025-07-25 09:00:00|1277.5|1275.5|1276.75|1274.75|1280.25|1276.5|1268|1264.75|20
1753437600000|2025-07-25 10:00:00|1276.25|1274.25|1276.25|1271.25|1278.75|1274.5|1270.5|1267|4
1753441200000|2025-07-25 11:00:00|1276|1271|1268.5|1266.5|1279.75|1275.5|1266.5|1263.75|45
1753444800000|2025-07-25 12:00:00|1268.25|1266.25|1280|1278|1280.5|1278.5|1266.5|1263.75|47
1753448400000|2025-07-25 13:00:00|1279.75|1277.75|1284.5|1282.5|1295.75|1292.75|1277|1275|77
1753452000000|2025-07-25 14:00:00|1284.75|1282.75|1282|1280|1290.75|1288.75|1275.25|1273.25|33
1753455600000|2025-07-25 15:00:00|1281.5|1279.5|1265.5|1263.5|1287.75|1284.5|1263|1259.25|46
1753459200000|2025-07-25 16:00:00|1265.75|1263.75|1267.75|1265.75|1273.75|1271|1265|1261.75|501
1753462800000|2025-07-25 17:00:00|1268|1266|1271.5|1269.5|1275.25|1273|1268|1266|22
1753466400000|2025-07-25 18:00:00|1271.75|1269.75|1275.25|1273.25|1275.5|1273.5|1271.5|1269.5|8
1753470000000|2025-07-25 19:00:00|1275|1273|1279|1277|1280.25|1278.25|1274.75|1272.75|2
1753473600000|2025-07-25 20:00:00|1278.75|1276.75|1273.5|1271.5|1280.75|1277.5|1271.5|1269.5|1
1753653600000|2025-07-27 22:00:00|1274.5|1269.5|1288|1283|1288|1285|1274.5|1269.5|0
1753657200000|2025-07-27 23:00:00|1288.25|1283.25|1284|1279|1288.25|1285.5|1283.5|1278.5|0
1753660800000|2025-07-28 00:00:00|1284.25|1279.25|1284.5|1282.5|1286.25|1282.5|1282|1277.75|0
1753664400000|2025-07-28 01:00:00|1286.25|1281.25|1285|1280|1287.75|1284.5|1283|1280|4
1753668000000|2025-07-28 02:00:00|1284.75|1279.75|1287|1285|1288.75|1285.75|1281.5|1277.5|0
1753671600000|2025-07-28 03:00:00|1288.25|1283.25|1304.75|1299.75|1308.75|1305.75|1287|1283.25|0
1753675200000|2025-07-28 04:00:00|1304.5|1299.5|1307.75|1302.75|1308.75|1305.5|1304.5|1299.5|1
1753678800000|2025-07-28 05:00:00|1306.5|1304.5|1308.25|1303.25|1309.75|1307.25|1302.5|1299.5|2
1753682400000|2025-07-28 06:00:00|1308|1303|1295.75|1290.75|1308.25|1304|1289.75|1287.5|1
1753686000000|2025-07-28 07:00:00|1294.5|1292.5|1288.25|1283.25|1299.5|1295.5|1284.5|1280.5|0
1753689600000|2025-07-28 08:00:00|1287|1285|1291|1289|1297.75|1294.25|1286|1281.5|3
1753693200000|2025-07-28 09:00:00|1291.25|1289.25|1297.25|1292.25|1298.5|1295|1290.5|1286.75|3
1753696800000|2025-07-28 10:00:00|1296.5|1294.5|1293|1291|1297.75|1294.5|1291.5|1287.75|1
1753700400000|2025-07-28 11:00:00|1293.5|1291.5|1302.5|1297.5|1305.5|1303.25|1293|1289.75|5
1753704000000|2025-07-28 12:00:00|1302.75|1297.75|1300.75|1298.75|1316.25|1313|1289.5|1286.25|54
1753707600000|2025-07-28 13:00:00|1301|1299|1286.5|1284.5|1313.75|1310.75|1283.75|1281.25|51
1753711200000|2025-07-28 14:00:00|1287|1285|1298|1296|1302.25|1299.25|1275.75|1272.75|44
1753714800000|2025-07-28 15:00:00|1298.5|1296.5|1308.75|1306.75|1310.75|1308.75|1297.25|1295.25|78
1753718400000|2025-07-28 16:00:00|1309|1307|1303.5|1301.5|1312.25|1310.25|1303|1301|306
1753722000000|2025-07-28 17:00:00|1304.75|1299.75|1306.25|1304.25|1307.75|1305|1300.5|1297.25|30
1753725600000|2025-07-28 18:00:00|1306.5|1304.5|1305.25|1300.25|1311.25|1308|1303.5|1300|13
1753729200000|2025-07-28 19:00:00|1304|1302|1306.25|1301.25|1307.75|1304|1300.5|1297.25|3
1753732800000|2025-07-28 20:00:00|1305|1303|1306|1304|1307.25|1304|1303.75|1300.25|0
1753740000000|2025-07-28 22:00:00|1306.5|1301.5|1312.75|1307.75|1314.75|1312.25|1305.75|1301|0
1753743600000|2025-07-28 23:00:00|1312.5|1307.5|1310.5|1305.5|1312.75|1309|1309|1305.25|0
1753747200000|2025-07-29 00:00:00|1310.25|1305.25|1309.5|1307.5|1315.25|1310.5|1308.5|1305.25|0
1753750800000|2025-07-29 01:00:00|1310.75|1305.75|1307|1305|1315.75|1312.5|1307|1303.75|1
1753754400000|2025-07-29 02:00:00|1306.5|1304.5|1306.25|1301.25|1310|1305.25|1302.5|1298.75|0
1753758000000|2025-07-29 03:00:00|1306.5|1301.5|1303.25|1298.25|1307|1302.5|1294|1290.75|7
1753761600000|2025-07-29 04:00:00|1303|1298|1300.5|1295.5|1306.75|1303.5|1299.5|1294.5|0
1753765200000|2025-07-29 05:00:00|1300.25|1295.25|1300.75|1295.75|1304.25|1299.25|1297.75|1294.25|0
1753768800000|2025-07-29 06:00:00|1301|1296|1295.75|1290.75|1303.75|1301.25|1292|1288|16
1753772400000|2025-07-29 07:00:00|1295.5|1290.5|1293|1288|1297.75|1294|1287|1283.25|11
1753776000000|2025-07-29 08:00:00|1293.25|1288.25|1297.25|1292.25|1303.75|1299|1290.5|1286.25|0
1753779600000|2025-07-29 09:00:00|1296.75|1291.75|1293.75|1288.75|1298.25|1294.5|1285|1280.75|3
1753783200000|2025-07-29 10:00:00|1292|1290|1295|1293|1298.25|1295.75|1289.5|1286.75|13
1753786800000|2025-07-29 11:00:00|1296.75|1291.75|1292.75|1287.75|1297.5|1294|1289.5|1286.75|7
1753790400000|2025-07-29 12:00:00|1291|1289|1295|1293|1300.25|1297|1286|1284|19
1753794000000|2025-07-29 13:00:00|1294.5|1292.5|1285.25|1283.25|1298.75|1295.5|1281.5|1278.75|38
1753797600000|2025-07-29 14:00:00|1285|1283|1287.25|1282.25|1290|1288|1278|1276|49
1753801200000|2025-07-29 15:00:00|1286|1284|1291.5|1289.5|1297.25|1294|1285|1281.75|75
1753804800000|2025-07-29 16:00:00|1291.25|1289.25|1292.25|1290.25|1295.25|1293.25|1287.75|1285.75|356
1753808400000|2025-07-29 17:00:00|1292.5|1290.5|1302|1300|1307.75|1305.75|1291.75|1288.75|120
1753812000000|2025-07-29 18:00:00|1301.75|1299.75|1307|1305|1309.25|1306.25|1301.5|1298.25|8
1753815600000|2025-07-29 19:00:00|1305.75|1303.75|1305.25|1303.25|1309.25|1306|1304.5|1301.75|0
1753819200000|2025-07-29 20:00:00|1305.5|1303.5|1305.25|1303.25|1306.75|1304.75|1303.75|1301.75|1
1753826400000|2025-07-29 22:00:00|1306.25|1301.25|1306|1301|1307.5|1305|1304|1300.5|0
1753830000000|2025-07-29 23:00:00|1303.75|1301.75|1308.75|1303.75|1309.25|1306.5|1303.5|1301.25|1
1753833600000|2025-07-30 00:00:00|1309|1304|1319|1317|1320.25|1317|1308|1304|1
1753837200000|2025-07-30 01:00:00|1318.75|1316.75|1308.75|1303.75|1320.25|1316.75|1307|1303.75|1
1753840800000|2025-07-30 02:00:00|1307.5|1305.5|1316|1314|1322.25|1319.5|1307|1303.75|4
1753844400000|2025-07-30 03:00:00|1315|1313|1314.5|1312.5|1317.25|1313.5|1311|1307.75|0
1753848000000|2025-07-30 04:00:00|1315.75|1310.75|1313.25|1308.25|1319.25|1315|1310.75|1307.75|7
1753851600000|2025-07-30 05:00:00|1312|1310|1308.75|1303.75|1314|1310|1308.75|1303.75|0
1753855200000|2025-07-30 06:00:00|1307|1305|1300|1298|1309.75|1305.5|1299.5|1296.25|0
1753858800000|2025-07-30 07:00:00|1299.5|1297.5|1303.5|1301.5|1309.75|1306|1299|1295.75|3
1753862400000|2025-07-30 08:00:00|1303.75|1301.75|1302.5|1300.5|1307.75|1304|1300.25|1297.25|0
1753866000000|2025-07-30 09:00:00|1302.75|1297.75|1315|1313|1318.25|1315.25|1299.5|1295.75|13
1753869600000|2025-07-30 10:00:00|1315.25|1313.25|1310.5|1308.5|1318.25|1315|1309.75|1307.25|6
1753873200000|2025-07-30 11:00:00|1312.25|1307.25|1324.75|1319.75|1325.25|1322.25|1308.5|1305.25|12
1753876800000|2025-07-30 12:00:00|1325.25|1320.25|1313.75|1308.75|1330.75|1327|1308.75|1305.25|9
1753880400000|2025-07-30 13:00:00|1312.5|1310.5|1309.25|1304.25|1318.25|1316|1306.75|1303.75|64
1753884000000|2025-07-30 14:00:00|1308.5|1306.5|1292.25|1290.25|1311.75|1307.75|1289.75|1287.75|27
1753887600000|2025-07-30 15:00:00|1292|1290|1283|1281|1294.25|1290.75|1277|1273.75|50
1753891200000|2025-07-30 16:00:00|1283.25|1281.25|1277.5|1275.5|1286.75|1284.25|1275.5|1273.5|339
1753894800000|2025-07-30 17:00:00|1277.75|1275.75|1284|1279|1284.25|1281.75|1277.75|1275.25|37
1753898400000|2025-07-30 18:00:00|1283.75|1278.75|1229.5|1227.5|1286.25|1283.25|1229.5|1225.5|139
1753902000000|2025-07-30 19:00:00|1231.75|1226.75|1229.25|1224.25|1234.25|1231.5|1206.25|1201.25|23
1753905600000|2025-07-30 20:00:00|1228.75|1223.75|1252|1250|1254.75|1251.5|1228.5|1223.5|9
1753912800000|2025-07-30 22:00:00|1250.75|1245.75|1261.75|1256.75|1267.75|1264|1250.25|1245.25|0
1753916400000|2025-07-30 23:00:00|1261.5|1256.5|1259.25|1254.25|1262.25|1257.25|1259.25|1254.25|4
1753920000000|2025-07-31 00:00:00|1259|1254|1255|1250|1260.75|1255.75|1250.5|1246.25|0
1753923600000|2025-07-31 01:00:00|1254.75|1249.75|1258|1253|1258.25|1255|1250.5|1247.25|4
1753927200000|2025-07-31 02:00:00|1257.75|1252.75|1274.75|1269.75|1274.75|1270|1256.5|1252.5|4
1753930800000|2025-07-31 03:00:00|1273.5|1271.5|1273.25|1268.25|1278.25|1274.5|1270|1266.25|0
1753934400000|2025-07-31 04:00:00|1273.5|1268.5|1271.75|1266.75|1275.75|1272.75|1264.5|1260.5|3
1753938000000|2025-07-31 05:00:00|1271.5|1266.5|1257.75|1252.75|1274.5|1269.5|1255.5|1250.5|5
1753941600000|2025-07-31 06:00:00|1256.5|1251.5|1255.25|1250.25|1260.75|1257|1234.75|1231.25|3
1753945200000|2025-07-31 07:00:00|1254.75|1249.75|1245.5|1240.5|1256.75|1251.75|1243.25|1239.5|4
1753948800000|2025-07-31 08:00:00|1245.25|1240.25|1248|1243|1251.5|1247.5|1239.75|1236.75|9
1753952400000|2025-07-31 09:00:00|1247.5|1242.5|1255.5|1250.5|1260|1257|1243|1239.75|16
1753956000000|2025-07-31 10:00:00|1255.25|1250.25|1235.5|1230.5|1255.25|1252|1232|1228.75|6
1753959600000|2025-07-31 11:00:00|1235.75|1230.75|1249.25|1244.25|1252.75|1250|1234|1229|27
1753963200000|2025-07-31 12:00:00|1248.25|1246.25|1243.75|1238.75|1252.25|1248.5|1233|1229.75|19
1753966800000|2025-07-31 13:00:00|1242.5|1240.5|1233.75|1231.75|1248.75|1245.5|1233|1229.25|26
1753970400000|2025-07-31 14:00:00|1233.5|1231.5|1225|1223|1240.25|1237.25|1217.75|1215.25|114
1753974000000|2025-07-31 15:00:00|1224.5|1222.5|1215.75|1210.75|1237.75|1235.5|1210.75|1208.75|110
1753977600000|2025-07-31 16:00:00|1214|1212|1218.5|1216.5|1227.25|1224.25|1212.75|1209.75|177
1753981200000|2025-07-31 17:00:00|1218.75|1216.75|1216.75|1211.75|1229.25|1226|1214|1210.75|24
1753984800000|2025-07-31 18:00:00|1217.25|1212.25|1221.75|1216.75|1224.25|1221.25|1213.5|1210.75|14
1753988400000|2025-07-31 19:00:00|1221.25|1216.25|1229.75|1224.75|1230.25|1227|1218.5|1215.75|20
1753992000000|2025-07-31 20:00:00|1228.5|1226.5|1231|1229|1232.75|1229.5|1225.5|1222.25|2
1753999200000|2025-07-31 22:00:00|1231|1226|1235|1230|1237.5|1233.5|1231|1226|0
1754002800000|2025-07-31 23:00:00|1235.75|1230.75|1237|1235|1241.75|1237.5|1235.5|1230.75|0
1754006400000|2025-08-01 00:00:00|1238.25|1233.25|1236.75|1231.75|1241.5|1236.5|1235.75|1230.75|1
1754010000000|2025-08-01 01:00:00|1236|1231|1228.75|1223.75|1236.75|1233.75|1224.5|1221.25|1
1754013600000|2025-08-01 02:00:00|1228.5|1223.5|1228.75|1223.75|1234.5|1229.5|1225|1221.25|3
1754017200000|2025-08-01 03:00:00|1227.5|1225.5|1229.5|1224.5|1231.5|1228.25|1226.5|1221.5|0
1754020800000|2025-08-01 04:00:00|1229.75|1224.75|1229.5|1227.5|1233.25|1228.5|1228|1224.25|1
1754024400000|2025-08-01 05:00:00|1229.25|1227.25|1237.5|1232.5|1239.25|1236.25|1229|1225.75|1
1754028000000|2025-08-01 06:00:00|1235|1233|1234.75|1229.75|1237.75|1234|1227|1223.75|5
1754031600000|2025-08-01 07:00:00|1235.25|1230.25|1208.5|1206.5|1235.25|1231.5|1208|1204.75|10
1754035200000|2025-08-01 08:00:00|1211.25|1206.25|1214|1209|1215.75|1213|1200|1197.25|49
1754038800000|2025-08-01 09:00:00|1214.25|1209.25|1198.75|1193.75|1219|1216.25|1197|1193.75|4
1754042400000|2025-08-01 10:00:00|1197.5|1195.5|1198.25|1196.25|1201.75|1198.5|1194|1191.75|34
1754046000000|2025-08-01 11:00:00|1198.5|1196.5|1204.75|1199.75|1206.75|1202|1193.25|1190.25|32
1754049600000|2025-08-01 12:00:00|1204.5|1199.5|1242|1240|1244.75|1240.5|1197.5|1194.5|15
1754053200000|2025-08-01 13:00:00|1243|1238|1229.5|1224.5|1256.75|1253|1226|1222.75|88
1754056800000|2025-08-01 14:00:00|1228.75|1223.75|1230.5|1228.5|1235.25|1231|1220|1216.75|198
1754060400000|2025-08-01 15:00:00|1230.25|1228.25|1232.75|1227.75|1234.75|1231.5|1224.75|1222.75|58
1754064000000|2025-08-01 16:00:00|1231|1229|1228|1226|1234.75|1232.25|1224|1221.25|199
1754067600000|2025-08-01 17:00:00|1228.25|1226.25|1232.5|1230.5|1237.75|1235|1224|1219.25|8
1754071200000|2025-08-01 18:00:00|1232.75|1230.75|1230.5|1228.5|1236.25|1233|1230|1227.25|1
1754074800000|2025-08-01 19:00:00|1230.75|1228.75|1234|1232|1238.25|1234.5|1230.5|1228.25|4
1754078400000|2025-08-01 20:00:00|1233.75|1231.75|1239.25|1234.25|1240.75|1237.75|1228.75|1226.25|4
1754258400000|2025-08-03 22:00:00|1240.5|1235.5|1237.25|1232.25|1241.5|1236.5|1235.5|1231|1
1754262000000|2025-08-03 23:00:00|1237|1232|1237.25|1232.25|1237.25|1233|1232.25|1228.5|4
1754265600000|2025-08-04 00:00:00|1237|1232|1220.25|1215.25|1237.5|1232.5|1212.5|1208.5|10
1754269200000|2025-08-04 01:00:00|1219|1217|1225.5|1220.5|1226.75|1223.75|1215.5|1212.25|1
1754272800000|2025-08-04 02:00:00|1225.75|1220.75|1230|1228|1231.25|1228|1223.5|1219.25|3
1754276400000|2025-08-04 03:00:00|1231.25|1226.25|1232.25|1227.25|1234|1229|1228.5|1224.5|2
1754280000000|2025-08-04 04:00:00|1231|1229|1228.5|1223.5|1232.75|1229|1227.5|1223.5|1
1754283600000|2025-08-04 05:00:00|1228.75|1223.75|1227.5|1222.5|1232.75|1228.5|1224.5|1221.25|21
1754287200000|2025-08-04 06:00:00|1227.25|1222.25|1240.25|1235.25|1241.75|1238.25|1227|1222|61
1754290800000|2025-08-04 07:00:00|1238.5|1236.5|1236|1234|1239.25|1236.5|1230.5|1227.25|3
1754294400000|2025-08-04 08:00:00|1237.25|1232.25|1238.25|1233.25|1241.75|1238|1231.5|1228.75|40
1754298000000|2025-08-04 09:00:00|1237|1235|1222.25|1217.25|1238.25|1235|1220.5|1217|8
1754301600000|2025-08-04 10:00:00|1222|1217|1226|1221|1229.75|1226|1214|1210.75|2
1754305200000|2025-08-04 11:00:00|1225.75|1220.75|1221.5|1219.5|1227|1223|1220.5|1215.75|4
1754308800000|2025-08-04 12:00:00|1223.75|1218.75|1211.75|1206.75|1225.25|1221.5|1197|1193.25|48
1754312400000|2025-08-04 13:00:00|1210.75|1205.75|1229.5|1227.5|1237.25|1234.25|1206|1202.25|169
1754316000000|2025-08-04 14:00:00|1231.75|1229.75|1225|1223|1243|1241|1223.5|1220.25|23
1754319600000|2025-08-04 15:00:00|1226.25|1221.25|1219|1217|1226.75|1224.25|1213.25|1211.25|35
1754323200000|2025-08-04 16:00:00|1219.25|1217.25|1215.5|1213.5|1221.25|1219.25|1212|1208.75|147
1754326800000|2025-08-04 17:00:00|1215.75|1213.75|1216|1214|1221.25|1218.25|1214.5|1211.25|11
1754330400000|2025-08-04 18:00:00|1217.75|1212.75|1225.5|1223.5|1227.75|1224.5|1216|1212.75|14
1754334000000|2025-08-04 19:00:00|1226.5|1224.5|1225.5|1223.5|1228.75|1226.25|1224|1221.25|1
1754337600000|2025-08-04 20:00:00|1225|1223|1234.25|1229.25|1234.25|1231|1224.25|1222.25|0
1754344800000|2025-08-04 22:00:00|1231.5|1226.5|1236.25|1231.25|1238.25|1234.5|1231|1226|0
1754348400000|2025-08-04 23:00:00|1236|1231|1245.5|1240.5|1248.25|1245.75|1235|1231|7
1754352000000|2025-08-05 00:00:00|1245.25|1240.25|1238.75|1233.75|1245.25|1241|1237.5|1232.5|0
1754355600000|2025-08-05 01:00:00|1238.25|1233.25|1233.75|1228.75|1239.25|1234.25|1228|1223|0
1754359200000|2025-08-05 02:00:00|1232.5|1227.5|1231.25|1226.25|1238.5|1235|1229.5|1226.25|2
1754362800000|2025-08-05 03:00:00|1231.5|1226.5|1229.5|1224.5|1233.25|1228.25|1228|1224.25|0
1754366400000|2025-08-05 04:00:00|1229.75|1224.75|1231.25|1226.25|1231.5|1227|1228.5|1224.5|0
1754370000000|2025-08-05 05:00:00|1231|1226|1232.25|1230.25|1234|1230.25|1228.5|1225.25|11
1754373600000|2025-08-05 06:00:00|1235|1230|1225.5|1223.5|1237.75|1233|1222.5|1219.25|24
1754377200000|2025-08-05 07:00:00|1226.75|1221.75|1225|1220|1233.75|1230|1222|1218.75|9
1754380800000|2025-08-05 08:00:00|1224.75|1219.75|1216.75|1214.75|1224.75|1221.75|1212.75|1210.25|20
1754384400000|2025-08-05 09:00:00|1216.5|1214.5|1207.75|1202.75|1219.25|1216|1206|1202.75|22
1754388000000|2025-08-05 10:00:00|1206.5|1204.5|1209.75|1207.75|1215.25|1212.5|1204|1202|25
1754391600000|2025-08-05 11:00:00|1208.5|1206.5|1209.75|1204.75|1214.25|1210.5|1203.25|1200.25|21
1754395200000|2025-08-05 12:00:00|1210.25|1205.25|1201.75|1199.75|1210.25|1206.25|1197.5|1194.75|59
1754398800000|2025-08-05 13:00:00|1201.5|1199.5|1211.25|1206.25|1220.25|1217.5|1197|1194.75|39
1754402400000|2025-08-05 14:00:00|1210|1205|1211|1209|1220.75|1218.25|1206.5|1204.25|43
1754406000000|2025-08-05 15:00:00|1210.75|1208.75|1223.25|1221.25|1223.75|1221.75|1210|1206.75|46
1754409600000|2025-08-05 16:00:00|1223|1221|1217.5|1215.5|1223.5|1221.5|1215.75|1213.75|373
1754413200000|2025-08-05 17:00:00|1217.25|1215.25|1211|1209|1218|1216|1211|1207.25|66
1754416800000|2025-08-05 18:00:00|1210.75|1208.75|1207.25|1205.25|1212.75|1209|1206|1204|21
1754420400000|2025-08-05 19:00:00|1207.5|1205.5|1204.5|1202.5|1208.25|1205.5|1204.25|1200.75|9
1754424000000|2025-08-05 20:00:00|1205|1203|1204.25|1202.25|1206.75|1204.75|1203.75|1201.75|1
1754431200000|2025-08-05 22:00:00|1204.75|1199.75|1205.75|1200.75|1206.5|1202.5|1203|1199|0
1754434800000|2025-08-05 23:00:00|1206|1201|1206|1204|1208.5|1205|1202.5|1198.75|0
1754438400000|2025-08-06 00:00:00|1205.75|1203.75|1201|1196|1208.5|1205|1198.5|1194.5|5
1754442000000|2025-08-06 01:00:00|1201.25|1196.25|1195.25|1190.25|1201.25|1197|1192|1187.75|16
1754445600000|2025-08-06 02:00:00|1193.5|1191.5|1195.5|1193.5|1197.75|1194.25|1191.25|1187.25|9
1754449200000|2025-08-06 03:00:00|1197.25|1192.25|1200.25|1195.25|1203.25|1200.25|1194.5|1191.75|10
1754452800000|2025-08-06 04:00:00|1200|1195|1197.75|1192.75|1205|1200.5|1196.5|1192.75|29
1754456400000|2025-08-06 05:00:00|1196.5|1194.5|1195.25|1190.25|1200.75|1197.75|1193|1189.25|22
1754460000000|2025-08-06 06:00:00|1195.75|1190.75|1201.25|1196.25|1205.25|1202.5|1194|1190.25|6
1754463600000|2025-08-06 07:00:00|1199.5|1197.5|1203.25|1201.25|1207|1205|1195.5|1191.75|69
1754467200000|2025-08-06 08:00:00|1203|1201|1200|1198|1205.25|1203|1197|1193.75|3
1754470800000|2025-08-06 09:00:00|1201.75|1196.75|1190.25|1188.25|1204.25|1201.25|1190.25|1187.75|27
1754474400000|2025-08-06 10:00:00|1189|1187|1194.5|1192.5|1198.75|1195.75|1186.75|1183.75|36
1754478000000|2025-08-06 11:00:00|1194.25|1192.25|1184.25|1182.25|1194.75|1192.25|1181.25|1179.25|27
1754481600000|2025-08-06 12:00:00|1184|1182|1180.75|1178.75|1184.25|1182.25|1166.25|1164.25|63
1754485200000|2025-08-06 13:00:00|1180.5|1178.5|1177|1175|1181|1179|1168.25|1165.75|116
1754488800000|2025-08-06 14:00:00|1176.75|1174.75|1170|1168|1179.25|1176|1166.75|1164.25|23
1754492400000|2025-08-06 15:00:00|1171.25|1166.25|1165.5|1163.5|1173.25|1169.5|1164|1161.75|61
1754496000000|2025-08-06 16:00:00|1165.75|1163.75|1163.25|1161.25|1167.25|1164.5|1157.5|1155.5|424
1754499600000|2025-08-06 17:00:00|1163.75|1161.75|1171|1169|1172.75|1169.75|1160.25|1158.25|63
1754503200000|2025-08-06 18:00:00|1170.25|1168.25|1169|1167|1171|1169|1164.5|1161.75|17
1754506800000|2025-08-06 19:00:00|1169.25|1167.25|1172.75|1170.75|1175|1173|1167.75|1165.75|26
1754510400000|2025-08-06 20:00:00|1172.5|1170.5|1171.75|1169.75|1173.75|1171.25|1170.5|1168.5|5
1754517600000|2025-08-06 22:00:00|1173.75|1168.75|1177|1175|1179.75|1176.75|1173.75|1168.75|0
1754521200000|2025-08-06 23:00:00|1176.75|1174.75|1176.25|1174.25|1180.25|1177.25|1176|1172.25|0
1754524800000|2025-08-07 00:00:00|1176|1174|1178.25|1173.25|1179.25|1176|1173.5|1170.25|0
1754528400000|2025-08-07 01:00:00|1176.5|1174.5|1179|1177|1181.25|1178.25|1175.75|1172.75|10
1754532000000|2025-08-07 02:00:00|1179.25|1177.25|1178.25|1173.25|1181.25|1178|1173|1170.25|3
1754535600000|2025-08-07 03:00:00|1178|1173|1181|1176|1181.25|1178|1175.5|1171.75|0
1754539200000|2025-08-07 04:00:00|1181.25|1176.25|1180|1178|1181.25|1178|1178.5|1174.75|2
1754542800000|2025-08-07 05:00:00|1179.5|1177.5|1178.5|1176.5|1181.25|1178.5|1177.25|1174.25|1
1754546400000|2025-08-07 06:00:00|1178.75|1176.75|1183|1181|1192.25|1189.25|1178.5|1176.25|11
1754550000000|2025-08-07 07:00:00|1184.25|1179.25|1184.75|1179.75|1188.25|1184.5|1176|1172.75|38
1754553600000|2025-08-07 08:00:00|1183.5|1181.5|1185|1183|1186.25|1183.5|1170.25|1166.75|103
1754557200000|2025-08-07 09:00:00|1186.75|1181.75|1183|1181|1188.25|1185.25|1180|1176.25|46
1754560800000|2025-08-07 10:00:00|1184.25|1179.25|1178|1176|1186.25|1182.75|1177.5|1173.75|15
1754564400000|2025-08-07 11:00:00|1178.5|1176.5|1187|1185|1189.25|1186.75|1176.5|1173.75|71
1754568000000|2025-08-07 12:00:00|1186.75|1184.75|1186|1184|1192.75|1190.5|1180.5|1177.75|25
1754571600000|2025-08-07 13:00:00|1186.25|1184.25|1192.75|1187.75|1198.5|1196.5|1183|1179.75|109
1754575200000|2025-08-07 14:00:00|1191.5|1189.5|1183|1181|1191.75|1189.5|1179|1177|151
1754578800000|2025-08-07 15:00:00|1184.25|1182.25|1190.25|1188.25|1192|1190|1182.25|1180.25|147
1754582400000|2025-08-07 16:00:00|1190|1188|1186.5|1184.5|1191.75|1189.75|1185.75|1183.75|547
1754586000000|2025-08-07 17:00:00|1185.75|1183.75|1184|1182|1186.25|1184.25|1181.25|1179.25|77
1754589600000|2025-08-07 18:00:00|1183.75|1181.75|1180|1178|1189.5|1184.5|1178.75|1176.75|14
1754593200000|2025-08-07 19:00:00|1180.25|1178.25|1189.5|1187.5|1191.5|1189.5|1179.25|1177.25|5
1754596800000|2025-08-07 20:00:00|1189.25|1187.25|1193|1191|1194.25|1191.5|1188.75|1185.75|0
1754604000000|2025-08-07 22:00:00|1191.75|1186.75|1194|1189|1197.75|1194.5|1187.5|1184.75|5
1754607600000|2025-08-07 23:00:00|1193.75|1188.75|1191|1189|1194|1190|1190.25|1187|2
1754611200000|2025-08-08 00:00:00|1192.25|1187.25|1193.5|1191.5|1195.75|1192.5|1190.25|1187.25|3
1754614800000|2025-08-08 01:00:00|1193.75|1191.75|1188.5|1186.5|1194.25|1192|1188|1184.75|2
1754618400000|2025-08-08 02:00:00|1189.75|1184.75|1187.75|1185.75|1192.25|1189.5|1187.5|1184.25|1
1754622000000|2025-08-08 03:00:00|1188|1186|1186.5|1184.5|1188.75|1186|1181.75|1178.75|6
1754625600000|2025-08-08 04:00:00|1188.25|1183.25|1186.5|1184.5|1188.75|1185.5|1185.5|1182.25|0
1754629200000|2025-08-08 05:00:00|1186.25|1184.25|1184.75|1179.75|1188.25|1185.5|1182.75|1179.75|1
1754632800000|2025-08-08 06:00:00|1182.75|1180.75|1189|1187|1189.25|1187.25|1182.75|1179.75|1
1754636400000|2025-08-08 07:00:00|1188.75|1186.75|1183.75|1181.75|1192.5|1190.5|1183.5|1180.75|27
1754640000000|2025-08-08 08:00:00|1183.5|1181.5|1175|1173|1185.25|1182.5|1174.75|1172.75|10
1754643600000|2025-08-08 09:00:00|1175.25|1173.25|1173.5|1171.5|1176.75|1174|1169.25|1167.25|41
1754647200000|2025-08-08 10:00:00|1173.25|1171.25|1159.5|1157.5|1173.25|1171.25|1156|1152.75|44
1754650800000|2025-08-08 11:00:00|1159.25|1157.25|1158.25|1156.25|1162.25|1159.25|1151.5|1149.5|36
1754654400000|2025-08-08 12:00:00|1158|1156|1155.75|1153.75|1160|1158|1151.75|1149|111
1754658000000|2025-08-08 13:00:00|1155.5|1153.5|1167.25|1165.25|1168.5|1166.5|1151.75|1149.75|247
1754661600000|2025-08-08 14:00:00|1166.75|1164.75|1161|1159|1170|1168|1155.25|1153.25|154
1754665200000|2025-08-08 15:00:00|1161.25|1159.25|1162.5|1160.5|1165.75|1163.75|1156|1154|119
1754668800000|2025-08-08 16:00:00|1163|1161|1157.75|1155.75|1165.25|1163.25|1157|1155|682
1754672400000|2025-08-08 17:00:00|1158.25|1156.25|1157.25|1155.25|1168.25|1166.25|1157.25|1155.25|93
1754676000000|2025-08-08 18:00:00|1157.5|1155.5|1155|1153|1160.75|1157.25|1153|1151|15
1754679600000|2025-08-08 19:00:00|1154.75|1152.75|1152.25|1150.25|1155.75|1153.75|1151.25|1149.25|63
1754683200000|2025-08-08 20:00:00|1152|1150|1153.25|1151.25|1153.75|1151.75|1151.25|1149.25|2
1754863200000|2025-08-10 22:00:00|1150|1150|1155.25|1150.25|1158.25|1153.5|1150|1148|13
1754866800000|2025-08-10 23:00:00|1153.25|1151.25|1153.25|1151.25|1157|1153.5|1152.25|1149.75|6
1754870400000|2025-08-11 00:00:00|1153|1151|1146.5|1144.5|1153.25|1151.25|1146.25|1143.25|26
1754874000000|2025-08-11 01:00:00|1146.25|1144.25|1146.75|1141.75|1148.25|1144.25|1139|1135.75|9
1754877600000|2025-08-11 02:00:00|1145.5|1143.5|1150|1148|1151.25|1148.25|1145|1141.25|8
1754881200000|2025-08-11 03:00:00|1150.25|1148.25|1154.75|1149.75|1155.25|1152.25|1149.75|1147.75|5
1754884800000|2025-08-11 04:00:00|1153|1151|1154.25|1149.25|1156.25|1153.5|1152.25|1149.25|2
1754888400000|2025-08-11 05:00:00|1152.5|1150.5|1155.25|1153.25|1157.25|1153.75|1152|1148.25|0
1754892000000|2025-08-11 06:00:00|1155.5|1153.5|1156.5|1154.5|1164.25|1161|1155.5|1153.25|6
1754895600000|2025-08-11 07:00:00|1157|1155|1142|1140|1158.25|1155|1141.75|1138.75|27
1754899200000|2025-08-11 08:00:00|1143.75|1138.75|1155|1153|1159.25|1156.5|1142.5|1138.75|45
1754902800000|2025-08-11 09:00:00|1154.5|1152.5|1153.25|1151.25|1161.25|1158.25|1152.25|1149.25|18
1754906400000|2025-08-11 10:00:00|1153.5|1151.5|1153|1151|1158.75|1156.5|1151.75|1148.75|13
1754910000000|2025-08-11 11:00:00|1152.75|1150.75|1156.25|1154.25|1158.75|1155.5|1147.25|1144.75|25
1754913600000|2025-08-11 12:00:00|1156|1154|1164.5|1159.5|1166.25|1164|1146.25|1144.25|37
1754917200000|2025-08-11 13:00:00|1164.25|1159.25|1173|1171|1177.75|1174|1163|1159.25|159
1754920800000|2025-08-11 14:00:00|1173.5|1171.5|1174|1172|1177.25|1173.75|1169.25|1167.25|98
1754924400000|2025-08-11 15:00:00|1173.75|1171.75|1180|1178|1180.25|1178.25|1172.5|1170.5|111
1754928000000|2025-08-11 16:00:00|1179.75|1177.75|1175.25|1173.25|1182.25|1180.25|1173.5|1171.5|631
1754931600000|2025-08-11 17:00:00|1175|1173|1176.5|1174.5|1178.5|1176.5|1175|1173|40
1754935200000|2025-08-11 18:00:00|1176.75|1174.75|1177.25|1175.25|1178.5|1176.5|1176.25|1174.25|13
1754938800000|2025-08-11 19:00:00|1177.5|1175.5|1176.25|1174.25|1178|1176|1176.25|1174.25|6
1754942400000|2025-08-11 20:00:00|1176.5|1174.5|1173|1171|1177.75|1175.75|1172.75|1170.75|16
1754949600000|2025-08-11 22:00:00|1174.75|1169.75|1169.75|1167.75|1175.25|1172|1166.5|1163.75|2
1754953200000|2025-08-11 23:00:00|1170|1168|1173.5|1171.5|1174.25|1171.5|1170|1167.75|0
1754956800000|2025-08-12 00:00:00|1173.25|1171.25|1176.25|1174.25|1180.75|1177.75|1173.25|1171.25|5
1754960400000|2025-08-12 01:00:00|1176.5|1174.5|1174.5|1172.5|1179.25|1176|1172.75|1169.75|0
1754964000000|2025-08-12 02:00:00|1174.25|1172.25|1176.25|1171.25|1176.75|1173.25|1173.75|1170.75|0
1754967600000|2025-08-12 03:00:00|1175|1173|1175.75|1170.75|1176.75|1173.5|1173.5|1170.25|0
1754971200000|2025-08-12 04:00:00|1174|1172|1175.5|1173.5|1177.25|1173.5|1173.25|1170.25|2
1754974800000|2025-08-12 05:00:00|1175.25|1173.25|1176.75|1171.75|1176.75|1173.5|1173.5|1170.75|0
1754978400000|2025-08-12 06:00:00|1175.5|1173.5|1171|1169|1177.75|1174.5|1169.75|1167.75|8
1754982000000|2025-08-12 07:00:00|1172.75|1167.75|1177.25|1175.25|1181.25|1177.5|1171|1167.75|27
1754985600000|2025-08-12 08:00:00|1178|1176|1184.5|1182.5|1186.25|1183|1177.75|1175.25|73
1754989200000|2025-08-12 09:00:00|1185.75|1180.75|1185|1183|1193.25|1190.25|1183.75|1180.75|43
1754992800000|2025-08-12 10:00:00|1186.25|1181.25|1182.5|1180.5|1188.5|1186.5|1182|1179.25|28
1754996400000|2025-08-12 11:00:00|1184.25|1179.25|1177.75|1175.75|1184.75|1181|1175.25|1173.25|36
1755000000000|2025-08-12 12:00:00|1178.5|1176.5|1170.75|1168.75|1180.25|1178.25|1167|1163.75|40
1755003600000|2025-08-12 13:00:00|1171.25|1169.25|1155.25|1153.25|1171.25|1169.25|1152.75|1150.75|294
1755007200000|2025-08-12 14:00:00|1155.75|1153.75|1154.75|1152.75|1158.75|1155|1149.75|1147.75|233
1755010800000|2025-08-12 15:00:00|1155.25|1153.25|1160|1158|1163.5|1161.5|1154|1152|239
1755014400000|2025-08-12 16:00:00|1159.75|1157.75|1158.5|1156.5|1162.25|1159.5|1157.5|1155.5|594
1755018000000|2025-08-12 17:00:00|1158.75|1156.75|1157.25|1155.25|1161.25|1158.5|1157|1154.75|84
1755021600000|2025-08-12 18:00:00|1157.5|1155.5|1153.25|1151.25|1158|1156|1153.25|1151.25|59
1755025200000|2025-08-12 19:00:00|1153.5|1151.5|1152.75|1150.75|1154|1152|1151|1149|35
1755028800000|2025-08-12 20:00:00|1152.5|1150.5|1154.25|1152.25|1156.25|1153.5|1152.5|1150.5|33
1755036000000|2025-08-12 22:00:00|1154.25|1149.25|1155.5|1150.5|1158.25|1153.25|1152.5|1149.25|0
1755039600000|2025-08-12 23:00:00|1155.75|1150.75|1155.75|1150.75|1156.25|1153.25|1152.5|1148.75|0
1755043200000|2025-08-13 00:00:00|1154.5|1152.5|1154.25|1149.25|1155.75|1152.5|1152.5|1149.25|1
1755046800000|2025-08-13 01:00:00|1153|1151|1154|1152|1156.25|1153.25|1152.25|1149.25|2
1755050400000|2025-08-13 02:00:00|1154.25|1152.25|1156|1154|1158.25|1156.25|1152.5|1149.25|5
1755054000000|2025-08-13 03:00:00|1157.25|1152.25|1152.75|1150.75|1157.25|1153|1152.25|1149.25|1
1755057600000|2025-08-13 04:00:00|1152.5|1150.5|1154.25|1152.25|1155.5|1153.5|1152.5|1149.75|1
1755061200000|2025-08-13 05:00:00|1154|1152|1156.5|1154.5|1157.25|1155.25|1153.5|1150.75|0
1755064800000|2025-08-13 06:00:00|1156.25|1154.25|1163.75|1161.75|1165.75|1163.25|1156.25|1153.25|16
1755068400000|2025-08-13 07:00:00|1163.25|1161.25|1162.25|1160.25|1164.75|1161.75|1158|1156|17
1755072000000|2025-08-13 08:00:00|1161.75|1159.75|1156.5|1154.5|1162.75|1159.75|1152|1150|22
1755075600000|2025-08-13 09:00:00|1157.25|1155.25|1161.5|1159.5|1162.5|1160.5|1154.25|1151.25|8
1755079200000|2025-08-13 10:00:00|1160.75|1158.75|1164.75|1162.75|1165.75|1163.25|1160|1156.75|15
1755082800000|2025-08-13 11:00:00|1164.5|1162.5|1160.5|1158.5|1168.25|1165.25|1158.5|1155.25|34
1755086400000|2025-08-13 12:00:00|1160.75|1158.75|1149.25|1147.25|1161.5|1159.5|1144.75|1142.75|131
1755090000000|2025-08-13 13:00:00|1148.75|1146.75|1155.25|1153.25|1159.75|1156.75|1144|1142|143
1755093600000|2025-08-13 14:00:00|1155.5|1153.5|1155.75|1153.75|1162.25|1160.25|1151.5|1148.75|84
1755097200000|2025-08-13 15:00:00|1156.25|1154.25|1147.75|1145.75|1156.75|1154.75|1145.25|1143.25|137
1755100800000|2025-08-13 16:00:00|1148|1146|1148.5|1146.5|1150|1148|1145.5|1143.25|570
1755104400000|2025-08-13 17:00:00|1148.75|1146.75|1155.5|1153.5|1157|1155|1148.5|1146.5|28
1755108000000|2025-08-13 18:00:00|1155.25|1153.25|1158.75|1156.75|1159.25|1157.25|1154.75|1152.75|28
1755111600000|2025-08-13 19:00:00|1158.5|1156.5|1161|1159|1162.75|1159.25|1158.25|1156.25|31
1755115200000|2025-08-13 20:00:00|1161.25|1159.25|1162|1160|1162.75|1160.75|1160.5|1157.25|1
1755122400000|2025-08-13 22:00:00|1164.25|1159.25|1163|1161|1165.25|1161.5|1160.75|1158|0
1755126000000|2025-08-13 23:00:00|1164.75|1159.75|1166.25|1161.25|1166.25|1161.5|1161.5|1157.75|0
1755129600000|2025-08-14 00:00:00|1165|1163|1165|1163|1166.25|1163.25|1163.5|1159.75|0
1755133200000|2025-08-14 01:00:00|1165.25|1163.25|1165.25|1163.25|1168|1166|1163|1159.75|12
1755136800000|2025-08-14 02:00:00|1165.5|1163.5|1168.25|1166.25|1169.25|1167.25|1165.25|1161.75|18
1755140400000|2025-08-14 03:00:00|1168|1166|1165.25|1163.25|1169.25|1166.5|1163.25|1160.25|2
1755144000000|2025-08-14 04:00:00|1165.5|1163.5|1166.5|1161.5|1167.75|1164.5|1165|1161.25|3
1755147600000|2025-08-14 05:00:00|1166.75|1161.75|1165.75|1160.75|1169.25|1165.5|1162.5|1158.25|1
1755151200000|2025-08-14 06:00:00|1164|1162|1162.25|1160.25|1165.25|1163.25|1160|1156.25|7
1755154800000|2025-08-14 07:00:00|1162|1160|1156.75|1151.75|1168.25|1165.75|1154.5|1150.75|30
1755158400000|2025-08-14 08:00:00|1156.5|1151.5|1155.75|1153.75|1162.25|1159|1153.5|1149.75|7
1755162000000|2025-08-14 09:00:00|1156|1154|1156.75|1154.75|1160.25|1156.75|1154.25|1152.25|20
1755165600000|2025-08-14 10:00:00|1156.5|1154.5|1156.25|1154.25|1160.25|1158.25|1153.5|1150.25|15
1755169200000|2025-08-14 11:00:00|1156|1154|1158.5|1156.5|1160.75|1157.75|1155.5|1152.75|8
1755172800000|2025-08-14 12:00:00|1160.25|1155.25|1162.5|1160.5|1168.75|1166.25|1156.5|1154.5|88
1755176400000|2025-08-14 13:00:00|1162.75|1160.75|1162.25|1160.25|1173.75|1171.75|1161|1159|87
1755180000000|2025-08-14 14:00:00|1162.5|1160.5|1168.75|1166.75|1169.25|1167.25|1154|1152|100
1755183600000|2025-08-14 15:00:00|1169|1167|1174.5|1172.5|1174.75|1172.75|1166.25|1164.25|67
1755187200000|2025-08-14 16:00:00|1174.75|1172.75|1169.25|1167.25|1175.75|1173.75|1168|1166|238
1755190800000|2025-08-14 17:00:00|1169|1167|1172.25|1170.25|1173.75|1170.5|1166.5|1164.5|52
1755194400000|2025-08-14 18:00:00|1171.75|1169.75|1173.25|1171.25|1173.5|1171.5|1170.75|1168.75|16
1755198000000|2025-08-14 19:00:00|1173|1171|1172.5|1170.5|1174.75|1172.75|1171.75|1169.75|5
1755201600000|2025-08-14 20:00:00|1172.25|1170.25|1172.25|1170.25|1173.5|1171.5|1171|1169|25
1755208800000|2025-08-14 22:00:00|1172.25|1167.25|1169.5|1167.5|1172.25|1167.5|1167.25|1164|0
1755212400000|2025-08-14 23:00:00|1169.75|1167.75|1169.25|1167.25|1170.75|1167.75|1169|1165.75|0
1755216000000|2025-08-15 00:00:00|1169|1167|1169.5|1167.5|1170.25|1167.75|1168|1164.75|0
1755219600000|2025-08-15 01:00:00|1169.75|1167.75|1167.5|1165.5|1170.75|1167.75|1165.25|1162.25|6
1755223200000|2025-08-15 02:00:00|1168.75|1163.75|1168.75|1163.75|1170.75|1167.75|1167|1163.25|0
1755226800000|2025-08-15 03:00:00|1167|1165|1168.75|1166.75|1170.25|1167.5|1167|1163.75|1
1755230400000|2025-08-15 04:00:00|1169.25|1167.25|1171.25|1166.25|1171.75|1169|1169|1165.75|10
1755234000000|2025-08-15 05:00:00|1170|1168|1171.75|1169.75|1174.25|1171.5|1167.25|1165.25|9
1755237600000|2025-08-15 06:00:00|1171.5|1169.5|1170.5|1168.5|1174.75|1172.75|1167.75|1165.75|24
1755241200000|2025-08-15 07:00:00|1170|1168|1164.5|1162.5|1170|1168|1161.5|1159.25|44
1755244800000|2025-08-15 08:00:00|1164.25|1162.25|1158.75|1156.75|1166.5|1163.75|1158.5|1156.5|23
1755248400000|2025-08-15 09:00:00|1158.5|1156.5|1155.25|1153.25|1161.25|1158.5|1154.25|1151.75|99
1755252000000|2025-08-15 10:00:00|1154.75|1152.75|1152.75|1150.75|1155.5|1153.5|1150.75|1147.75|9
1755255600000|2025-08-15 11:00:00|1152.5|1150.5|1156.75|1154.75|1158.5|1156.5|1151.5|1149.5|29
1755259200000|2025-08-15 12:00:00|1156.5|1154.5|1146.25|1144.25|1158.75|1155.5|1144.25|1142.25|153
1755262800000|2025-08-15 13:00:00|1145.75|1143.75|1135|1133|1147|1145|1133|1131|385
1755266400000|2025-08-15 14:00:00|1134.75|1132.75|1140.75|1138.75|1142.25|1140.25|1132.5|1129.75|149
1755270000000|2025-08-15 15:00:00|1141|1139|1138.75|1136.75|1142.75|1140.75|1134.5|1132.5|163
1755273600000|2025-08-15 16:00:00|1138.5|1136.5|1132.5|1130.5|1139.75|1137.75|1131.75|1129.75|103
1755277200000|2025-08-15 17:00:00|1132.25|1130.25|1133|1131|1135.5|1133.5|1132|1130|45
1755280800000|2025-08-15 18:00:00|1133.25|1131.25|1133.75|1131.75|1135.25|1132.25|1131.25|1129.25|73
1755284400000|2025-08-15 19:00:00|1133.5|1131.5|1133.75|1131.75|1134|1132|1132.5|1130.5|29
1755288000000|2025-08-15 20:00:00|1133.25|1131.25|1131.5|1129.5|1135.25|1133.25|1131.5|1128.75|60
1755468000000|2025-08-17 22:00:00|1131|1131|1126.5|1124.5|1134|1131|1120.5|1117.25|20
1755471600000|2025-08-17 23:00:00|1127.75|1122.75|1128|1126|1129.75|1126.75|1125.25|1122.75|0
1755475200000|2025-08-18 00:00:00|1127.5|1125.5|1140.75|1135.75|1141.75|1138.5|1127.5|1125.5|43
1755478800000|2025-08-18 01:00:00|1139|1137|1142|1140|1143.75|1140.75|1138|1134.75|18
1755482400000|2025-08-18 02:00:00|1142.5|1140.5|1136|1134|1143.75|1140.5|1135|1131.25|9
1755486000000|2025-08-18 03:00:00|1137.25|1132.25|1138.25|1133.25|1138.25|1135.25|1132|1128.75|7
1755489600000|2025-08-18 04:00:00|1137.75|1132.75|1138|1136|1139.75|1136.5|1136|1132.25|2
1755493200000|2025-08-18 05:00:00|1139.75|1134.75|1133|1131|1139.75|1136.5|1132.25|1128.75|0
1755496800000|2025-08-18 06:00:00|1132.75|1130.75|1129|1127|1136.25|1132.5|1127.5|1124.25|6
1755500400000|2025-08-18 07:00:00|1128.75|1126.75|1133.5|1131.5|1134.5|1132.5|1124.5|1121.75|84
1755504000000|2025-08-18 08:00:00|1133.75|1131.75|1140.5|1138.5|1140.75|1138.5|1130.75|1127.75|39
1755507600000|2025-08-18 09:00:00|1140.25|1138.25|1133|1131|1141.75|1139.75|1133|1129.75|36
1755511200000|2025-08-18 10:00:00|1132.5|1130.5|1132.25|1130.25|1134.25|1132.25|1128|1124.75|66
1755514800000|2025-08-18 11:00:00|1132.5|1130.5|1133|1131|1136.75|1133.75|1130.25|1128.25|66
1755518400000|2025-08-18 12:00:00|1133.5|1131.5|1141.5|1139.5|1145.25|1142.5|1132.75|1129.75|174
1755522000000|2025-08-18 13:00:00|1141.75|1139.75|1136.75|1134.75|1148.25|1146.25|1135|1133|349
1755525600000|2025-08-18 14:00:00|1136.5|1134.5|1142.5|1140.5|1143.25|1141.25|1133.25|1131.25|154
1755529200000|2025-08-18 15:00:00|1142.25|1140.25|1147.5|1145.5|1148.5|1146.5|1140.25|1138.25|267
1755532800000|2025-08-18 16:00:00|1147.25|1145.25|1145|1143|1147.75|1145.75|1143|1141|175
1755536400000|2025-08-18 17:00:00|1144.75|1142.75|1144|1142|1147.5|1145.5|1143.5|1140.75|55
1755540000000|2025-08-18 18:00:00|1143.75|1141.75|1143.25|1141.25|1144.25|1142.25|1142|1140|17
1755543600000|2025-08-18 19:00:00|1143|1141|1144.25|1142.25|1146.75|1143.5|1142.25|1140.25|8
1755547200000|2025-08-18 20:00:00|1144|1142|1141.25|1139.25|1144|1142|1139.5|1137.5|9
1755554400000|2025-08-18 22:00:00|1139.5|1139.5|1141|1136|1143.25|1139.5|1135|1130|10
1755558000000|2025-08-18 23:00:00|1140.75|1135.75|1144.25|1142.25|1145.25|1142.25|1140|1135.75|0
1755561600000|2025-08-19 00:00:00|1145.25|1140.25|1144|1142|1145.25|1142|1140.5|1137.25|0
1755565200000|2025-08-19 01:00:00|1145.25|1140.25|1142|1140|1145.25|1142|1140.75|1137.75|25
1755568800000|2025-08-19 02:00:00|1141|1139|1141|1139|1143.25|1140|1137.5|1134.25|4
1755572400000|2025-08-19 03:00:00|1142.25|1137.25|1143.75|1138.75|1144.25|1141|1141|1137.25|3
1755576000000|2025-08-19 04:00:00|1142|1140|1141.5|1139.5|1143.25|1140|1140.5|1136.75|4
1755579600000|2025-08-19 05:00:00|1142.75|1137.75|1140.25|1135.25|1144.75|1141.75|1138|1134.75|0
1755583200000|2025-08-19 06:00:00|1139.5|1137.5|1141.75|1139.75|1143.25|1140|1138|1134.75|4
1755586800000|2025-08-19 07:00:00|1141.5|1139.5|1144.75|1142.75|1149|1147|1139.5|1137.5|78
1755590400000|2025-08-19 08:00:00|1144.5|1142.5|1144.75|1142.75|1146.75|1144.75|1141.5|1139.25|66
1755594000000|2025-08-19 09:00:00|1145|1143|1149.75|1147.75|1153|1151|1145|1143|56
1755597600000|2025-08-19 10:00:00|1149.5|1147.5|1148.75|1146.75|1153.75|1151.25|1147.5|1145.5|62
1755601200000|2025-08-19 11:00:00|1149|1147|1150.75|1148.75|1152.25|1150.25|1147.75|1145.75|25
1755604800000|2025-08-19 12:00:00|1151|1149|1153|1151|1157.75|1155.75|1149.25|1147.25|146
1755608400000|2025-08-19 13:00:00|1152.75|1150.75|1144.75|1142.75|1153.75|1151.75|1143|1141|242
1755612000000|2025-08-19 14:00:00|1145|1143|1137.75|1135.75|1146.25|1144.25|1135|1133|326
1755615600000|2025-08-19 15:00:00|1138.25|1136.25|1128.75|1126.75|1138.25|1136.25|1128.25|1126.25|296
1755619200000|2025-08-19 16:00:00|1129.25|1127.25|1123|1121|1130.5|1128.5|1121.5|1119.5|296
1755622800000|2025-08-19 17:00:00|1122.75|1120.75|1123.75|1121.75|1126.5|1124.5|1121.25|1119.25|114
1755626400000|2025-08-19 18:00:00|1123.5|1121.5|1124.75|1122.75|1126|1124|1122|1120|124
1755630000000|2025-08-19 19:00:00|1124.5|1122.5|1126.25|1124.25|1127.25|1124.75|1123.75|1120.25|42
1755633600000|2025-08-19 20:00:00|1126.5|1124.5|1126.75|1124.75|1129.25|1126.25|1126|1122.75|4
1755640800000|2025-08-19 22:00:00|1129|1124|1129.75|1124.75|1129.75|1126.25|1126.5|1123.25|1
1755644400000|2025-08-19 23:00:00|1128.5|1126.5|1127.75|1125.75|1129.75|1126.5|1127.5|1124.25|0
1755648000000|2025-08-20 00:00:00|1127.5|1125.5|1127.5|1125.5|1128.25|1126.25|1127|1125|1
1755651600000|2025-08-20 01:00:00|1127.25|1125.25|1118.25|1113.25|1127.5|1125.5|1104.75|1102.75|40
1755655200000|2025-08-20 02:00:00|1116.5|1114.5|1117.75|1112.75|1120.75|1117.75|1115|1111.25|7
1755658800000|2025-08-20 03:00:00|1117.5|1112.5|1116|1114|1118.25|1115|1112.5|1108.75|15
1755662400000|2025-08-20 04:00:00|1116.25|1114.25|1117.75|1115.75|1120.25|1117.5|1116.25|1113.25|7
1755666000000|2025-08-20 05:00:00|1117.5|1115.5|1122.5|1120.5|1124.25|1121|1115.75|1112.75|12
1755669600000|2025-08-20 06:00:00|1124.25|1119.25|1124.25|1122.25|1125.25|1122.5|1121.25|1118.25|19
1755673200000|2025-08-20 07:00:00|1124|1122|1125.5|1123.5|1128|1126|1122.75|1120.25|112
1755676800000|2025-08-20 08:00:00|1125.25|1123.25|1122.75|1120.75|1126.5|1124.5|1121.25|1119.25|167
1755680400000|2025-08-20 09:00:00|1123|1121|1124.5|1122.5|1126.75|1124.75|1122|1118.25|187
1755684000000|2025-08-20 10:00:00|1124.75|1122.75|1122.5|1120.5|1126.5|1124.5|1122.5|1120.5|111
1755687600000|2025-08-20 11:00:00|1122.75|1120.75|1127.75|1125.75|1129.75|1127.25|1122.25|1120.25|205
1755691200000|2025-08-20 12:00:00|1128|1126|1140.75|1138.75|1140.75|1138.75|1128|1126|401
1755694800000|2025-08-20 13:00:00|1140.5|1138.5|1135.25|1133.25|1144|1142|1134|1132|734
1755698400000|2025-08-20 14:00:00|1135|1133|1127.75|1125.75|1138|1136|1127.5|1124.25|662
1755702000000|2025-08-20 15:00:00|1127.5|1125.5|1127.25|1125.25|1129.75|1127.75|1122.75|1120.75|432
1755705600000|2025-08-20 16:00:00|1127.5|1125.5|1132.25|1130.25|1133.5|1131.5|1127.5|1125.5|357
1755709200000|2025-08-20 17:00:00|1132|1130|1135|1133|1136.75|1134.75|1132|1129.75|71
1755712800000|2025-08-20 18:00:00|1134.75|1132.75|1134.25|1132.25|1136.25|1134|1133.75|1131.25|24
1755716400000|2025-08-20 19:00:00|1134|1132|1137.25|1135.25|1138.5|1136.5|1133.75|1131.75|24
1755720000000|2025-08-20 20:00:00|1137|1135|1134.5|1132.5|1137|1135|1134.25|1132.25|5
1755727200000|2025-08-20 22:00:00|1134.75|1129.75|1135|1133|1137.25|1134.25|1133.75|1129.25|9
1755730800000|2025-08-20 23:00:00|1134.75|1132.75|1134.5|1132.5|1135.75|1133|1134|1130.25|0
1755734400000|2025-08-21 00:00:00|1134.25|1132.25|1133.25|1131.25|1134.75|1132.75|1132|1130|0
1755738000000|2025-08-21 01:00:00|1133.5|1131.5|1135.5|1133.5|1137.25|1134.5|1132.25|1130.25|6
1755741600000|2025-08-21 02:00:00|1134.75|1132.75|1135|1133|1137.75|1134.5|1132.25|1128.75|6
1755745200000|2025-08-21 03:00:00|1134.75|1132.75|1132.25|1127.25|1136.75|1133|1130.5|1127.25|2
1755748800000|2025-08-21 04:00:00|1130.5|1128.5|1131.75|1129.75|1134.25|1130.5|1130.5|1127.25|7
1755752400000|2025-08-21 05:00:00|1131.5|1129.5|1130.75|1128.75|1132.25|1130.25|1128.75|1126.75|8
1755756000000|2025-08-21 06:00:00|1131|1129|1125.25|1123.25|1134.25|1131|1124.75|1122.75|23
1755759600000|2025-08-21 07:00:00|1124.75|1122.75|1125.5|1123.5|1128.75|1126.75|1122.25|1119.25|51
1755763200000|2025-08-21 08:00:00|1125.75|1123.75|1119.75|1117.75|1129.25|1125.5|1119.75|1117.75|89
1755766800000|2025-08-21 09:00:00|1120|1118|1120.5|1118.5|1122.5|1120.5|1116.75|1114.75|305
1755770400000|2025-08-21 10:00:00|1120.75|1118.75|1116.5|1114.5|1120.75|1118.75|1115.25|1113.25|195
1755774000000|2025-08-21 11:00:00|1117.25|1115.25|1119.25|1117.25|1124|1122|1116.25|1114.25|124
1755777600000|2025-08-21 12:00:00|1119.5|1117.5|1118.5|1116.5|1124.25|1121|1114|1112|412
1755781200000|2025-08-21 13:00:00|1118.75|1116.75|1115.25|1113.25|1122.25|1120.25|1111|1109|1110
1755784800000|2025-08-21 14:00:00|1115|1113|1124|1122|1127|1125|1115|1113|416
1755788400000|2025-08-21 15:00:00|1123.75|1121.75|1121.5|1119.5|1125.25|1123.25|1114.5|1112.5|637
1755792000000|2025-08-21 16:00:00|1120.75|1118.75|1125.25|1123.25|1126.75|1124.75|1118.75|1116.75|531
1755795600000|2025-08-21 17:00:00|1125.5|1123.5|1124.5|1122.5|1126|1124|1122.25|1120.25|186
1755799200000|2025-08-21 18:00:00|1124.75|1122.75|1125.25|1123.25|1125.25|1123.25|1123.5|1121.5|41
1755802800000|2025-08-21 19:00:00|1125.5|1123.5|1126|1124|1127.25|1124.5|1125|1122.25|14
1755806400000|2025-08-21 20:00:00|1126.25|1124.25|1126|1124|1127|1125|1124.5|1122.5|11
1755813600000|2025-08-21 22:00:00|1126.75|1121.75|1125.5|1123.5|1128.25|1126.25|1125|1121.75|8
1755817200000|2025-08-21 23:00:00|1125.75|1123.75|1127|1122|1127.75|1124.25|1125.25|1121.75|1
1755820800000|2025-08-22 00:00:00|1127.25|1122.25|1128.25|1123.25|1128.25|1124.5|1123.75|1120.75|0
1755824400000|2025-08-22 01:00:00|1127|1125|1124.25|1122.25|1128.25|1125|1124|1120.75|6
1755828000000|2025-08-22 02:00:00|1124.5|1122.5|1128.75|1126.75|1131.25|1128.75|1123.25|1121.25|54
1755831600000|2025-08-22 03:00:00|1129|1127|1125.75|1123.75|1129.25|1127.25|1125.75|1123.75|3
1755835200000|2025-08-22 04:00:00|1126|1124|1127|1125|1128.25|1126.25|1125.75|1123.75|4
1755838800000|2025-08-22 05:00:00|1126.75|1124.75|1126.5|1124.5|1128.75|1126|1124.75|1121.75|31
1755842400000|2025-08-22 06:00:00|1126.25|1124.25|1124.25|1122.25|1127.75|1124.75|1121.5|1118.25|37
1755846000000|2025-08-22 07:00:00|1124.75|1122.75|1127.75|1125.75|1133|1131|1124.75|1122.75|67
1755849600000|2025-08-22 08:00:00|1128|1126|1129|1127|1131.25|1129.25|1126.75|1124.25|123
1755853200000|2025-08-22 09:00:00|1129.25|1127.25|1130.5|1128.5|1133.75|1131.75|1129.25|1126.25|154
1755856800000|2025-08-22 10:00:00|1130.75|1128.75|1126.25|1124.25|1131.25|1129.25|1126.25|1123.25|61
1755860400000|2025-08-22 11:00:00|1126.5|1124.5|1127.5|1125.5|1128.75|1126.25|1123.25|1121.25|268
1755864000000|2025-08-22 12:00:00|1127.25|1125.25|1132.5|1130.5|1134.75|1132.75|1123.25|1121.25|922
1755867600000|2025-08-22 13:00:00|1132.25|1130.25|1143.75|1141.75|1145.75|1143.75|1132|1130|548
1755871200000|2025-08-22 14:00:00|1144|1142|1153.75|1151.75|1155.25|1153|1144|1142|822
1755874800000|2025-08-22 15:00:00|1153.5|1151.5|1138.75|1136.75|1160|1158|1138.5|1136.5|766
1755878400000|2025-08-22 16:00:00|1139|1137|1141.75|1139.75|1144.25|1142.25|1135.75|1132.75|822
1755882000000|2025-08-22 17:00:00|1142|1140|1148.25|1146.25|1149|1147|1141.5|1139.5|213
1755885600000|2025-08-22 18:00:00|1148.75|1146.75|1150|1148|1150.25|1148.25|1147.75|1145.75|61
1755889200000|2025-08-22 19:00:00|1149.75|1147.75|1146.5|1144.5|1150.25|1148.25|1146|1144|52
1755892800000|2025-08-22 20:00:00|1146.25|1144.25|1147.5|1145.5|1149.25|1147.25|1146|1144|49
1756072800000|2025-08-24 22:00:00|1147.5|1147.5|1149.25|1147.25|1152.75|1150.5|1146.25|1142|62
1756076400000|2025-08-24 23:00:00|1148.75|1146.75|1150.75|1145.75|1152.25|1148.5|1148.5|1145.75|40
1756080000000|2025-08-25 00:00:00|1149|1147|1150.25|1145.25|1153.5|1150.5|1143.75|1141.75|27
1756083600000|2025-08-25 01:00:00|1149|1147|1140.25|1138.25|1150.75|1147.75|1139|1136.25|76
1756087200000|2025-08-25 02:00:00|1140.5|1138.5|1141.25|1139.25|1143.75|1140.75|1138.75|1135.25|77
1756090800000|2025-08-25 03:00:00|1141.75|1139.75|1139.75|1137.75|1144.25|1141|1139.5|1137.5|13
1756094400000|2025-08-25 04:00:00|1139.5|1137.5|1136.5|1134.5|1139.5|1137.5|1134.75|1132.75|29
1756098000000|2025-08-25 05:00:00|1136.25|1134.25|1142.75|1140.75|1143.25|1141|1135.5|1133.5|34
1756101600000|2025-08-25 06:00:00|1142.5|1140.5|1147.75|1145.75|1147.75|1145.75|1141.25|1139.25|83
1756105200000|2025-08-25 07:00:00|1147.25|1145.25|1139|1137|1147.25|1145.25|1138.25|1136.25|159
1756108800000|2025-08-25 08:00:00|1139.5|1137.5|1137.25|1135.25|1142.25|1140.25|1136|1134|85
1756112400000|2025-08-25 09:00:00|1137.5|1135.5|1138|1136|1138.5|1136.5|1135.5|1133.5|74
1756116000000|2025-08-25 10:00:00|1138.25|1136.25|1134.5|1132.5|1141.25|1137.5|1133.25|1130.75|143
1756119600000|2025-08-25 11:00:00|1134.75|1132.75|1134|1132|1137|1135|1132.25|1130.25|171
1756123200000|2025-08-25 12:00:00|1133.75|1131.75|1120.75|1118.75|1133.75|1131.75|1120|1118|521
1756126800000|2025-08-25 13:00:00|1121|1119|1115.75|1113.75|1121.5|1119.5|1115.25|1113.25|800
1756130400000|2025-08-25 14:00:00|1115.5|1113.5|1115.5|1113.5|1121.25|1119.25|1114.5|1112.5|668
1756134000000|2025-08-25 15:00:00|1115.25|1113.25|1112.25|1110.25|1119.25|1117.25|1110.25|1108.25|683
1756137600000|2025-08-25 16:00:00|1112|1110|1113.25|1111.25|1116.25|1114.25|1111|1109|595
1756141200000|2025-08-25 17:00:00|1113.75|1111.75|1111.75|1109.75|1116|1114|1111.5|1109.5|156
1756144800000|2025-08-25 18:00:00|1112|1110|1114|1112|1115.25|1113.25|1110.25|1108.25|176
1756148400000|2025-08-25 19:00:00|1114.25|1112.25|1112.25|1110.25|1114.25|1112.25|1111.25|1109.25|156
1756152000000|2025-08-25 20:00:00|1112|1110|1113.5|1111.5|1113.5|1111.5|1111.75|1109.75|42
1756159200000|2025-08-25 22:00:00|1112.5|1110|1113|1111|1115.25|1112.25|1112|1108.75|14
1756162800000|2025-08-25 23:00:00|1112.75|1110.75|1107|1105|1113|1111|1106.25|1104.25|36
1756166400000|2025-08-26 00:00:00|1107.25|1105.25|1115.25|1113.25|1117.25|1114.75|1107.25|1104.25|50
1756170000000|2025-08-26 01:00:00|1115.5|1113.5|1110.25|1108.25|1116.25|1114.25|1109.75|1107.75|23
1756173600000|2025-08-26 02:00:00|1110.5|1108.5|1113|1111|1115.25|1112.5|1109.75|1107.75|55
1756177200000|2025-08-26 03:00:00|1112.75|1110.75|1113.75|1111.75|1114.75|1112|1109.5|1106.75|40
1756180800000|2025-08-26 04:00:00|1113.5|1111.5|1113|1111|1115.75|1113|1111.75|1109.75|14
1756184400000|2025-08-26 05:00:00|1114.75|1109.75|1111|1109|1114.75|1111.75|1110.5|1107.25|29
1756188000000|2025-08-26 06:00:00|1112.25|1107.25|1110|1108|1113.25|1110.5|1106|1103.25|78
1756191600000|2025-08-26 07:00:00|1109.75|1107.75|1108.5|1106.5|1112.75|1109.75|1104.75|1102.75|177
1756195200000|2025-08-26 08:00:00|1108.25|1106.25|1098.75|1096.75|1111.75|1109.75|1098.75|1096.75|226
1756198800000|2025-08-26 09:00:00|1098.5|1096.5|1102|1100|1105.25|1103.25|1096|1094|308
1756202400000|2025-08-26 10:00:00|1101.75|1099.75|1110.25|1108.25|1110.5|1108.5|1101.75|1099.75|258
1756206000000|2025-08-26 11:00:00|1110.5|1108.5|1105|1103|1112.75|1110.25|1104.25|1102.25|261
1756209600000|2025-08-26 12:00:00|1104.5|1102.5|1101.25|1099.25|1105.75|1103.75|1101|1098.25|285
1756213200000|2025-08-26 13:00:00|1101.5|1099.5|1107|1105|1110.5|1108.5|1099.5|1097.5|606
1756216800000|2025-08-26 14:00:00|1107.25|1105.25|1102|1100|1110.75|1108.75|1101.5|1099.5|686
1756220400000|2025-08-26 15:00:00|1101.75|1099.75|1109.75|1107.75|1111|1109|1101.75|1099.75|587
1756224000000|2025-08-26 16:00:00|1110.25|1108.25|1112.25|1110.25|1112.25|1110.25|1105.5|1103.5|691
1756227600000|2025-08-26 17:00:00|1112.5|1110.5|1115.25|1113.25|1116.75|1114.75|1112.25|1110.25|416
1756231200000|2025-08-26 18:00:00|1115.5|1113.5|1116.25|1114.25|1116.5|1114.5|1113.5|1111.5|165
1756234800000|2025-08-26 19:00:00|1116.5|1114.5|1118|1116|1118.25|1116.25|1115.75|1113.75|141
1756238400000|2025-08-26 20:00:00|1117.75|1115.75|1119|1117|1119.25|1117.25|1116.75|1114.75|89
1756245600000|2025-08-26 22:00:00|1120|1115|1117.75|1115.75|1120.25|1116.5|1115.25|1113.25|43
1756249200000|2025-08-26 23:00:00|1119.75|1114.75|1119.75|1114.75|1123.5|1120|1118|1114|38
1756252800000|2025-08-27 00:00:00|1119.5|1114.5|1119.75|1117.75|1122.25|1119|1118|1114.5|22
1756256400000|2025-08-27 01:00:00|1119.5|1117.5|1121.75|1119.75|1122|1120|1117.25|1114.25|69
1756260000000|2025-08-27 02:00:00|1122|1120|1117.75|1115.75|1122.25|1120.25|1116|1113.25|32
1756263600000|2025-08-27 03:00:00|1117.5|1115.5|1117.5|1115.5|1118.75|1115.75|1116.75|1113.75|7
1756267200000|2025-08-27 04:00:00|1117.25|1115.25|1115.5|1113.5|1117.5|1115.5|1115.25|1113.25|13
1756270800000|2025-08-27 05:00:00|1115.75|1113.75|1114.75|1112.75|1117|1115|1113.5|1111.5|40
1756274400000|2025-08-27 06:00:00|1114.5|1112.5|1111.5|1109.5|1116|1114|1111.25|1109.25|49
1756278000000|2025-08-27 07:00:00|1111.25|1109.25|1107.25|1105.25|1111.5|1109.5|1104.5|1102.5|165
1756281600000|2025-08-27 08:00:00|1107|1105|1110.25|1108.25|1111.25|1109.25|1106.25|1103.25|124
1756285200000|2025-08-27 09:00:00|1110|1108|1109.5|1107.5|1113.25|1111.25|1108.75|1106.75|217
1756288800000|2025-08-27 10:00:00|1110|1108|1111|1109|1114.75|1112.75|1109.25|1106.25|228
1756292400000|2025-08-27 11:00:00|1111.25|1109.25|1110|1108|1111.5|1109.5|1106.25|1104.25|146
1756296000000|2025-08-27 12:00:00|1109.75|1107.75|1105.5|1103.5|1112.25|1110.25|1104.25|1102.25|310
1756299600000|2025-08-27 13:00:00|1105.25|1103.25|1103.5|1101.5|1108|1106|1101.75|1099.75|772
1756303200000|2025-08-27 14:00:00|1103.75|1101.75|1096.5|1094.5|1104.25|1101.75|1090|1088|807
1756306800000|2025-08-27 15:00:00|1095.75|1093.75|1102.5|1100.5|1103.75|1101.75|1095|1093|393
1756310400000|2025-08-27 16:00:00|1102.75|1100.75|1105.25|1103.25|1106.25|1104.25|1102|1100|577
1756314000000|2025-08-27 17:00:00|1105.5|1103.5|1107|1105|1109.5|1107.5|1104.75|1102.75|203
1756317600000|2025-08-27 18:00:00|1107.25|1105.25|1107.75|1105.75|1108.5|1106.5|1105.5|1103.5|93
1756321200000|2025-08-27 19:00:00|1108|1106|1106|1104|1108.75|1106.75|1105.75|1103.75|116
1756324800000|2025-08-27 20:00:00|1105.75|1103.75|1107.75|1105.75|1108.75|1106|1105.75|1103.75|33
1756332000000|2025-08-27 22:00:00|1107.25|1105.25|1106|1104|1108|1105.75|1104.5|1101.25|39
1756335600000|2025-08-27 23:00:00|1107.75|1102.75|1107|1105|1108.25|1105.25|1105.75|1102.5|10
1756339200000|2025-08-28 00:00:00|1108.25|1103.25|1108.25|1106.25|1110|1108|1106|1102.25|34
1756342800000|2025-08-28 01:00:00|1108|1106|1108.75|1106.75|1113.25|1111.25|1107.5|1105.5|71
1756346400000|2025-08-28 02:00:00|1108.25|1106.25|1112|1110|1112.25|1110.25|1108.25|1106.25|52
1756350000000|2025-08-28 03:00:00|1111.75|1109.75|1108.5|1106.5|1112|1110|1108|1106|22
1756353600000|2025-08-28 04:00:00|1108.25|1106.25|1109|1107|1110|1108|1108|1106|5
1756357200000|2025-08-28 05:00:00|1109.25|1107.25|1110.5|1108.5|1110.5|1108.5|1108|1106|11
1756360800000|2025-08-28 06:00:00|1110.75|1108.75|1115.5|1113.5|1117.25|1115.25|1110.5|1108.5|129
1756364400000|2025-08-28 07:00:00|1115|1113|1123|1121|1123|1121|1115|1113|228
1756368000000|2025-08-28 08:00:00|1123.25|1121.25|1117.75|1115.75|1125.25|1123.25|1116.25|1114.25|247
1756371600000|2025-08-28 09:00:00|1117.5|1115.5|1118|1116|1121.75|1119.75|1115.75|1113.75|156
1756375200000|2025-08-28 10:00:00|1117.75|1115.75|1116.75|1114.75|1121.75|1119.75|1116|1114|175
1756378800000|2025-08-28 11:00:00|1117|1115|1122.25|1120.25|1122.25|1120.25|1115.25|1113.25|161
1756382400000|2025-08-28 12:00:00|1123|1121|1125|1123|1131.5|1129.5|1122.75|1120.75|530
1756386000000|2025-08-28 13:00:00|1124.75|1122.75|1125.25|1123.25|1130.25|1128.25|1121.75|1119.75|485
1756389600000|2025-08-28 14:00:00|1125|1123|1126|1124|1132.5|1130.5|1125|1123|312
1756393200000|2025-08-28 15:00:00|1125.75|1123.75|1127.5|1125.5|1128|1126|1122.25|1120.25|201
1756396800000|2025-08-28 16:00:00|1127.75|1125.75|1128|1126|1132|1130|1125.5|1123.5|320
1756400400000|2025-08-28 17:00:00|1127.75|1125.75|1127.5|1125.5|1128.75|1126.75|1125|1123|232
1756404000000|2025-08-28 18:00:00|1127.25|1125.25|1129|1127|1129.75|1127.75|1127|1125|177
1756407600000|2025-08-28 19:00:00|1129.25|1127.25|1128.5|1126.5|1129.5|1127.5|1128.25|1126.25|40
1756411200000|2025-08-28 20:00:00|1128.25|1126.25|1129|1127|1129.5|1127.5|1128|1126|29
1756418400000|2025-08-28 22:00:00|1131.25|1126.25|1127.5|1125.5|1131.25|1127.5|1127.5|1125.5|3
1756422000000|2025-08-28 23:00:00|1127.75|1125.75|1128|1126|1128.75|1126.75|1127.5|1125.5|3
1756425600000|2025-08-29 00:00:00|1127.75|1125.75|1128.75|1126.75|1129.75|1127.75|1127.25|1125.25|18
1756429200000|2025-08-29 01:00:00|1129|1127|1126.5|1124.5|1129|1127|1125.5|1123.5|36
1756432800000|2025-08-29 02:00:00|1126.75|1124.75|1126.25|1124.25|1128.25|1126.25|1125.25|1123.25|6
1756436400000|2025-08-29 03:00:00|1126|1124|1125.75|1123.75|1128.5|1126.5|1125.75|1123.75|15
1756440000000|2025-08-29 04:00:00|1125.5|1123.5|1127|1125|1128|1126|1124.25|1122.25|29
1756443600000|2025-08-29 05:00:00|1126.75|1124.75|1130|1128|1130.25|1128.25|1123.5|1121.5|33
1756447200000|2025-08-29 06:00:00|1130.25|1128.25|1123|1121|1130.25|1128.25|1123|1121|41
1756450800000|2025-08-29 07:00:00|1122.75|1120.75|1126.75|1124.75|1128|1126|1122.75|1120.75|63
1756454400000|2025-08-29 08:00:00|1126.5|1124.5|1119.5|1117.5|1127|1125|1119.25|1117.25|73
1756458000000|2025-08-29 09:00:00|1119|1117|1119|1117|1123|1121|1116.75|1114.75|107
1756461600000|2025-08-29 10:00:00|1119.25|1117.25|1118|1116|1121.25|1119.25|1117.5|1115.5|49
1756465200000|2025-08-29 11:00:00|1118.25|1116.25|1118.5|1116.5|1120.75|1118.75|1115.5|1113.5|87
1756468800000|2025-08-29 12:00:00|1118.25|1116.25|1113.5|1111.5|1118.25|1116.25|1111|1109|274
1756472400000|2025-08-29 13:00:00|1113.75|1111.75|1111.75|1109.75|1118|1116|1107.25|1105.25|426
1756476000000|2025-08-29 14:00:00|1111.5|1109.5|1119.5|1117.5|1120.5|1118.5|1109|1107|357
1756479600000|2025-08-29 15:00:00|1119.75|1117.75|1118.5|1116.5|1121.75|1119.75|1114.75|1112.75|294
1756483200000|2025-08-29 16:00:00|1118.75|1116.75|1125.5|1123.5|1125.75|1123.75|1117.5|1115.5|366
1756486800000|2025-08-29 17:00:00|1125.75|1123.75|1121.5|1119.5|1126.25|1124.25|1119.5|1117.5|187
1756490400000|2025-08-29 18:00:00|1121.25|1119.25|1125.25|1123.25|1125.5|1123.5|1120.5|1118.5|87
1756494000000|2025-08-29 19:00:00|1125.5|1123.5|1130.5|1128.5|1132|1130|1124.5|1122.5|133
1756497600000|2025-08-29 20:00:00|1130.75|1128.75|1129.5|1127.5|1132.5|1130.5|1128.5|1126.5|107
1756677600000|2025-08-31 22:00:00|1126.5|1126.5|1131.5|1129.5|1134.25|1131.5|1126.5|1125|32
1756681200000|2025-08-31 23:00:00|1131.75|1129.75|1131.75|1129.75|1133|1131|1130.5|1128.5|16
1756684800000|2025-09-01 00:00:00|1132|1130|1134.75|1132.75|1136|1134|1132|1130|33
1756688400000|2025-09-01 01:00:00|1134.5|1132.5|1144.5|1142.5|1144.5|1142.5|1133|1131|95
1756692000000|2025-09-01 02:00:00|1144.25|1142.25|1150.75|1148.75|1155.25|1153.25|1143.25|1141.25|283
1756695600000|2025-09-01 03:00:00|1151|1149|1144.75|1142.75|1151.5|1149.5|1142.5|1140.5|92
1756699200000|2025-09-01 04:00:00|1144.5|1142.5|1148.25|1146.25|1149.25|1147.25|1143.75|1141.75|26
1756702800000|2025-09-01 05:00:00|1148.5|1146.5|1155.25|1153.25|1156.75|1154.75|1147.5|1145.5|89
1756706400000|2025-09-01 06:00:00|1155|1153|1145.5|1143.5|1155.25|1153.25|1144.75|1142.75|204
1756710000000|2025-09-01 07:00:00|1146|1144|1155.5|1153.5|1155.5|1153.5|1145.25|1143.25|198
1756713600000|2025-09-01 08:00:00|1155.25|1153.25|1147.5|1145.5|1155.75|1153.75|1146.5|1144.5|194
1756717200000|2025-09-01 09:00:00|1147.75|1145.75|1145|1143|1148.75|1146.75|1141.5|1139.5|143
1756720800000|2025-09-01 10:00:00|1145.25|1143.25|1149.75|1147.75|1150|1148|1144.25|1142.25|81
1756724400000|2025-09-01 11:00:00|1149.5|1147.5|1151.75|1149.75|1153.25|1151.25|1148.5|1146.5|64
1756728000000|2025-09-01 12:00:00|1151.5|1149.5|1154|1152|1157.75|1155.75|1151.5|1149.5|273
1756731600000|2025-09-01 13:00:00|1154.25|1152.25|1159.25|1157.25|1163.5|1161.5|1151.5|1149.5|303
1756735200000|2025-09-01 14:00:00|1159|1157|1171.25|1169.25|1172.25|1170.25|1156.75|1154.75|469
1756738800000|2025-09-01 15:00:00|1170.5|1168.5|1168.5|1166.5|1174.75|1172.75|1167.75|1165.75|316
1756742400000|2025-09-01 16:00:00|1168.25|1166.25|1173.25|1171.25|1174.5|1172.5|1168|1166|86
1756746000000|2025-09-01 17:00:00|1173|1171|1171|1169|1173|1171|1167.25|1165.25|68
1756749600000|2025-09-01 18:00:00|1171.25|1169.25|1168.5|1168.5|1171.25|1170|1168|1166|28
1756764000000|2025-09-01 22:00:00|1166.5|1166.5|1164.25|1162.25|1172.25|1169.5|1162.5|1160.5|77
1756767600000|2025-09-01 23:00:00|1164.5|1162.5|1167.25|1165.25|1168.5|1166.5|1162|1160|67
1756771200000|2025-09-02 00:00:00|1167.5|1165.5|1166|1164|1168.5|1166.5|1164.5|1162.5|75
1756774800000|2025-09-02 01:00:00|1165.5|1163.5|1161.75|1159.75|1171.75|1169.75|1157.25|1153.25|114
1756778400000|2025-09-02 02:00:00|1161.25|1159.25|1163|1161|1163|1161|1154.25|1151.75|92
1756782000000|2025-09-02 03:00:00|1162.75|1160.75|1161.25|1159.25|1163.75|1161.75|1159.5|1157.5|59
1756785600000|2025-09-02 04:00:00|1161|1159|1163.75|1161.75|1163.75|1161.75|1160.25|1158.25|14
1756789200000|2025-09-02 05:00:00|1163.5|1161.5|1163|1161|1167|1165|1162.5|1160.5|64
1756792800000|2025-09-02 06:00:00|1164.5|1162.5|1164.5|1162.5|1168|1166|1160.25|1158.25|94
1756796400000|2025-09-02 07:00:00|1165.5|1163.5|1153.5|1151.5|1171|1169|1151.25|1149.25|318
1756800000000|2025-09-02 08:00:00|1153.75|1151.75|1147.75|1145.75|1155.25|1153.25|1145.75|1143.75|213
1756803600000|2025-09-02 09:00:00|1147.5|1145.5|1153.25|1151.25|1153.5|1151.5|1146|1144|231
1756807200000|2025-09-02 10:00:00|1153|1151|1160.5|1158.5|1161|1159|1151|1149|162
1756810800000|2025-09-02 11:00:00|1160.75|1158.75|1159.5|1157.5|1160.75|1158.75|1154.5|1152.5|89
1756814400000|2025-09-02 12:00:00|1159|1157|1130.25|1128.25|1159|1157|1130.25|1128.25|564
1756818000000|2025-09-02 13:00:00|1130.5|1128.5|1138.75|1136.75|1140.25|1138.25|1127.5|1125.5|580
1756821600000|2025-09-02 14:00:00|1139|1137|1158.5|1156.5|1158.5|1156.5|1137.75|1135.75|602
1756825200000|2025-09-02 15:00:00|1158.75|1156.75|1153|1151|1160.75|1158.75|1152.5|1150.5|421
1756828800000|2025-09-02 16:00:00|1153.25|1151.25|1154.5|1152.5|1157.75|1155.75|1148|1146|559
1756832400000|2025-09-02 17:00:00|1154|1152|1157|1155|1158.25|1156.25|1153.75|1151.75|126
1756836000000|2025-09-02 18:00:00|1157.25|1155.25|1155.5|1153.5|1158|1156|1155|1153|64
1756839600000|2025-09-02 19:00:00|1155.75|1153.75|1155.25|1153.25|1159.25|1155.75|1155.25|1152.75|95
1756843200000|2025-09-02 20:00:00|1155.5|1153.5|1157.5|1155.5|1159.25|1157.25|1155.25|1153.25|68
1756850400000|2025-09-02 22:00:00|1160.5|1155.5|1162.75|1160.75|1164.25|1161.75|1157.75|1154.75|45
1756854000000|2025-09-02 23:00:00|1163|1161|1162.5|1160.5|1165|1163|1162.25|1160.25|37
1756857600000|2025-09-03 00:00:00|1162.75|1160.75|1165|1163|1167.5|1165.5|1162.75|1160.75|68
1756861200000|2025-09-03 01:00:00|1165.5|1163.5|1162.25|1160.25|1167|1165|1161.25|1159.25|60
1756864800000|2025-09-03 02:00:00|1162.5|1160.5|1157.75|1155.75|1163|1161|1156.25|1154.25|34
1756868400000|2025-09-03 03:00:00|1158|1156|1152.5|1150.5|1158.75|1156.75|1152.5|1150.5|13
1756872000000|2025-09-03 04:00:00|1153.25|1151.25|1173.5|1171.5|1177.75|1175.25|1152.5|1150.5|151
1756875600000|2025-09-03 05:00:00|1175|1173|1170|1168|1177.75|1174.75|1169|1167|103
1756879200000|2025-09-03 06:00:00|1171|1169|1164|1162|1174|1172|1163.25|1161.25|138
1756882800000|2025-09-03 07:00:00|1165|1163|1156.75|1154.75|1166.5|1164.5|1155.75|1150.75|217
1756886400000|2025-09-03 08:00:00|1157.75|1155.75|1164.75|1159.75|1171.5|1169.5|1157.5|1155.5|158
1756890000000|2025-09-03 09:00:00|1163.5|1161.5|1175|1170|1175.5|1171.5|1163|1159.25|102
1756893600000|2025-09-03 10:00:00|1175.5|1170.5|1171.75|1169.75|1175.75|1172|1165|1163|107
1756897200000|2025-09-03 11:00:00|1172.25|1170.25|1180.5|1178.5|1187.25|1184.5|1171.5|1169.5|284
1756900800000|2025-09-03 12:00:00|1181.25|1179.25|1183.75|1181.75|1187.25|1185.25|1175.5|1173.5|351
1756904400000|2025-09-03 13:00:00|1183.5|1181.5|1190.25|1188.25|1191.75|1189.75|1179.5|1177.5|635
1756908000000|2025-09-03 14:00:00|1190.5|1188.5|1183.75|1181.75|1195.75|1193.75|1181.75|1179.75|679
1756911600000|2025-09-03 15:00:00|1184|1182|1188.5|1186.5|1192|1190|1182.25|1180.25|370
1756915200000|2025-09-03 16:00:00|1189|1187|1187|1185|1191|1189|1186.25|1184.25|414
1756918800000|2025-09-03 17:00:00|1186.75|1184.75|1187|1185|1190.75|1188.75|1186.25|1184.25|155
1756922400000|2025-09-03 18:00:00|1187.25|1185.25|1181|1179|1189.75|1187.75|1180.25|1178.25|278
1756926000000|2025-09-03 19:00:00|1180.75|1178.75|1179.75|1177.75|1181.5|1179.5|1176.5|1174.5|125
1756929600000|2025-09-03 20:00:00|1180|1178|1181.5|1179.5|1183|1181|1180|1178|69
1756936800000|2025-09-03 22:00:00|1181.25|1179.25|1176.75|1174.75|1182.25|1180.25|1176|1172.25|69
1756940400000|2025-09-03 23:00:00|1177|1175|1174|1172|1177.25|1175.25|1167.5|1165.5|85
1756944000000|2025-09-04 00:00:00|1174.25|1172.25|1177.75|1175.75|1178.75|1176.75|1171|1169|68
1756947600000|2025-09-04 01:00:00|1178|1176|1169|1167|1178|1176|1167.75|1165.75|53
1756951200000|2025-09-04 02:00:00|1170.25|1168.25|1162.5|1160.5|1171.25|1169.25|1158.75|1156.75|177
1756954800000|2025-09-04 03:00:00|1162.75|1160.75|1165.5|1163.5|1167|1165|1159|1157|94
1756958400000|2025-09-04 04:00:00|1165.25|1163.25|1161.75|1159.75|1167|1165|1158|1156|98
1756962000000|2025-09-04 05:00:00|1162|1160|1163|1161|1164.5|1162.5|1159.75|1157.75|35
1756965600000|2025-09-04 06:00:00|1163.25|1161.25|1163.75|1161.75|1169.25|1167.25|1162.25|1160.25|106
1756969200000|2025-09-04 07:00:00|1164.25|1162.25|1169|1167|1169.5|1167.5|1159.5|1157.5|131
1756972800000|2025-09-04 08:00:00|1169.25|1167.25|1169.25|1167.25|1174.25|1172.25|1164.75|1162.75|130
1756976400000|2025-09-04 09:00:00|1168.75|1166.75|1164.25|1162.25|1170.75|1168.75|1163.5|1161.5|73
1756980000000|2025-09-04 10:00:00|1164.5|1162.5|1162.25|1160.25|1167.75|1165.75|1161.75|1159.75|62
1756983600000|2025-09-04 11:00:00|1162.75|1160.75|1157|1155|1162.75|1160.75|1153.75|1151.75|189
1756987200000|2025-09-04 12:00:00|1156.75|1154.75|1148.5|1146.5|1160.75|1158.75|1145|1143|604
1756990800000|2025-09-04 13:00:00|1148|1146|1146|1144|1154.75|1152.75|1141.5|1139.5|864
1756994400000|2025-09-04 14:00:00|1145.5|1143.5|1148|1146|1152.25|1150.25|1139.25|1137.25|695
1756998000000|2025-09-04 15:00:00|1148.25|1146.25|1148.25|1146.25|1148.5|1146.5|1143|1141|310
1757001600000|2025-09-04 16:00:00|1148.75|1146.75|1145.25|1143.25|1148.75|1146.75|1141.25|1139.25|474
1757005200000|2025-09-04 17:00:00|1145.5|1143.5|1142|1140|1146.25|1144.25|1140.75|1138.75|239
1757008800000|2025-09-04 18:00:00|1142.25|1140.25|1143.5|1141.5|1144.5|1142.5|1142|1140|50
1757012400000|2025-09-04 19:00:00|1143.25|1141.25|1143|1141|1143.75|1141.75|1141.75|1139.75|49
1757016000000|2025-09-04 20:00:00|1143.5|1141.5|1143|1141|1144.5|1142.5|1142.75|1140.75|20
1757023200000|2025-09-04 22:00:00|1142|1142|1141.5|1139.5|1143.25|1142|1139|1136.5|23
1757026800000|2025-09-04 23:00:00|1141.75|1139.75|1148.75|1146.75|1150|1148|1141.5|1139.5|58
1757030400000|2025-09-05 00:00:00|1149|1147|1149.5|1147.5|1150.75|1148.75|1148|1146|39
1757034000000|2025-09-05 01:00:00|1149.75|1147.75|1150.5|1148.5|1151.75|1149.75|1148.25|1146.25|44
1757037600000|2025-09-05 02:00:00|1150.25|1148.25|1152.5|1150.5|1153|1151|1150|1148|32
1757041200000|2025-09-05 03:00:00|1152.25|1150.25|1152|1150|1153.5|1151.5|1151.75|1149.75|19
1757044800000|2025-09-05 04:00:00|1151.75|1149.75|1149.5|1147.5|1152.75|1150.75|1149.25|1147.25|28
1757048400000|2025-09-05 05:00:00|1149.75|1147.75|1152|1150|1152.75|1150.75|1148.75|1146.75|23
1757052000000|2025-09-05 06:00:00|1152.25|1150.25|1150.5|1148.5|1153|1151|1148.75|1146.75|26
1757055600000|2025-09-05 07:00:00|1150.25|1148.25|1147.5|1145.5|1152|1150|1147|1145|118
1757059200000|2025-09-05 08:00:00|1147|1145|1141.5|1139.5|1148|1146|1140.5|1138.5|105
1757062800000|2025-09-05 09:00:00|1141.75|1139.75|1140.75|1138.75|1144.25|1142.25|1139.75|1137.75|80
1757066400000|2025-09-05 10:00:00|1140.25|1138.25|1139|1137|1143|1141|1138.25|1136.25|106
1757070000000|2025-09-05 11:00:00|1138.75|1136.75|1142.5|1140.5|1144.75|1142.75|1137.25|1135.25|139
1757073600000|2025-09-05 12:00:00|1142.75|1140.75|1151|1149|1154|1152|1120.5|1115.5|975
1757077200000|2025-09-05 13:00:00|1150.75|1148.75|1152.5|1150.5|1156.5|1154.5|1141.5|1139.5|363
1757080800000|2025-09-05 14:00:00|1152.25|1150.25|1127.75|1125.75|1153.75|1151.75|1118.25|1116.25|605
1757084400000|2025-09-05 15:00:00|1127.5|1125.5|1124.5|1122.5|1128|1126|1121.75|1119.75|280
1757088000000|2025-09-05 16:00:00|1124.25|1122.25|1130.75|1128.75|1133.5|1131.5|1124.25|1122.25|348
1757091600000|2025-09-05 17:00:00|1130.5|1128.5|1129.5|1127.5|1131.5|1129.5|1127.25|1125.25|107
1757095200000|2025-09-05 18:00:00|1129.75|1127.75|1131|1129|1131|1129|1127.5|1125.5|47
1757098800000|2025-09-05 19:00:00|1131.25|1129.25|1129.5|1127.5|1132.75|1130.75|1129.25|1127.25|68
1757102400000|2025-09-05 20:00:00|1129.25|1127.25|1128.25|1126.25|1130|1128|1127|1125|39
1757282400000|2025-09-07 22:00:00|1127.5|1123|1125.25|1123.25|1127.75|1124.75|1118.75|1116.75|41
1757286000000|2025-09-07 23:00:00|1125.5|1123.5|1126|1124|1129.25|1126.5|1125|1122.75|26
1757289600000|2025-09-08 00:00:00|1126.25|1124.25|1124|1122|1126.25|1124.25|1119.75|1117.75|41
1757293200000|2025-09-08 01:00:00|1123.75|1121.75|1126.5|1124.5|1128.5|1126.5|1121|1119|83
1757296800000|2025-09-08 02:00:00|1126.25|1124.25|1126|1124|1127|1125|1121|1119|17
1757300400000|2025-09-08 03:00:00|1125.75|1123.75|1125.75|1123.75|1128.75|1126.75|1125|1123|48
1757304000000|2025-09-08 04:00:00|1125|1123|1125.5|1123.5|1127.25|1125.25|1124|1122|9
1757307600000|2025-09-08 05:00:00|1125.25|1123.25|1132|1130|1132.75|1130.75|1124.5|1122.5|21
1757311200000|2025-09-08 06:00:00|1132.25|1130.25|1139.5|1137.5|1140.75|1138.75|1131.5|1129.5|108
1757314800000|2025-09-08 07:00:00|1139|1137|1143.5|1141.5|1149.25|1147.25|1136.25|1134.25|241
1757318400000|2025-09-08 08:00:00|1144|1142|1142.5|1140.5|1145.75|1143.75|1138.5|1136.5|155
1757322000000|2025-09-08 09:00:00|1142.25|1140.25|1145|1143|1147.25|1145.25|1140.5|1138.5|260
1757325600000|2025-09-08 10:00:00|1144.75|1142.75|1145.5|1143.5|1150.25|1148.25|1143.25|1141.25|191
1757329200000|2025-09-08 11:00:00|1145.75|1143.75|1149.5|1147.5|1150.5|1148.5|1144.5|1142.5|148
1757332800000|2025-09-08 12:00:00|1149.25|1147.25|1151.25|1149.25|1155.75|1153.75|1143.25|1141.25|317
1757336400000|2025-09-08 13:00:00|1151|1149|1160|1158|1160.25|1158.25|1150.5|1148.5|390
1757340000000|2025-09-08 14:00:00|1159.75|1157.75|1164.5|1162.5|1164.5|1162.5|1153|1151|349
1757343600000|2025-09-08 15:00:00|1164.75|1162.75|1156.5|1154.5|1166.25|1164.25|1151|1147.25|421
1757347200000|2025-09-08 16:00:00|1156.25|1154.25|1157.75|1155.75|1159|1157|1153.25|1151.25|383
1757350800000|2025-09-08 17:00:00|1157.5|1155.5|1152|1150|1157.75|1155.75|1152|1150|136
1757354400000|2025-09-08 18:00:00|1152.25|1150.25|1154.75|1152.75|1156.25|1154.25|1151.75|1149.75|89
1757358000000|2025-09-08 19:00:00|1154.5|1152.5|1158.5|1156.5|1159|1157|1154.5|1152.5|93
1757361600000|2025-09-08 20:00:00|1158.75|1156.75|1158.5|1156.5|1159|1157|1157.5|1155.5|32
1757368800000|2025-09-08 22:00:00|1159|1157|1159|1157|1159.75|1157.75|1157.75|1155.75|13
1757372400000|2025-09-08 23:00:00|1159.25|1157.25|1159.5|1157.5|1161.25|1159.25|1158.5|1155.25|9
1757376000000|2025-09-09 00:00:00|1159.25|1157.25|1164|1162|1167|1165|1159.25|1157.25|61
1757379600000|2025-09-09 01:00:00|1163.75|1161.75|1167|1165|1168.25|1166.25|1161.5|1159.5|38
1757383200000|2025-09-09 02:00:00|1167.25|1165.25|1166|1164|1169.25|1167.25|1164.75|1162.75|44
1757386800000|2025-09-09 03:00:00|1165.75|1163.75|1163.5|1161.5|1167|1165|1161.75|1159.75|19
1757390400000|2025-09-09 04:00:00|1163.25|1161.25|1164.5|1162.5|1164.5|1162.5|1162.25|1160.25|19
1757394000000|2025-09-09 05:00:00|1164.25|1162.25|1168|1166|1172.5|1170.5|1164.25|1162.25|57
1757397600000|2025-09-09 06:00:00|1168.25|1166.25|1166|1164|1169.25|1167.25|1162.25|1160.25|61
1757401200000|2025-09-09 07:00:00|1166.5|1164.5|1163.5|1161.5|1170.25|1168.25|1163|1161|71
1757404800000|2025-09-09 08:00:00|1164.25|1162.25|1162.5|1160.5|1169.5|1167.5|1160.25|1158.25|114
1757408400000|2025-09-09 09:00:00|1163|1161|1165.5|1163.5|1167|1165|1161.25|1159.25|55
1757412000000|2025-09-09 10:00:00|1166|1164|1160.5|1158.5|1168.25|1166.25|1160.5|1158.5|155
1757415600000|2025-09-09 11:00:00|1161|1159|1162.5|1160.5|1167.25|1165.25|1161|1159|89
1757419200000|2025-09-09 12:00:00|1162.75|1160.75|1147|1145|1163.25|1161.25|1146.75|1144.75|313
1757422800000|2025-09-09 13:00:00|1147.25|1145.25|1160.5|1158.5|1161.25|1159.25|1146.5|1144.5|315
1757426400000|2025-09-09 14:00:00|1160.75|1158.75|1158.5|1156.5|1165.75|1163.75|1148.5|1146.5|521
1757430000000|2025-09-09 15:00:00|1158.25|1156.25|1144.25|1142.25|1159.5|1157.5|1143.25|1141.25|341
1757433600000|2025-09-09 16:00:00|1144.5|1142.5|1142.75|1140.75|1147.5|1145.5|1141.75|1139.75|380
1757437200000|2025-09-09 17:00:00|1142.5|1140.5|1149.25|1147.25|1150.75|1148.75|1142.5|1140.5|234
1757440800000|2025-09-09 18:00:00|1149.5|1147.5|1168.75|1166.75|1170.5|1168.5|1149.25|1147.25|401
1757444400000|2025-09-09 19:00:00|1168.5|1166.5|1168.5|1166.5|1172.5|1170.5|1164.75|1162.75|225
1757448000000|2025-09-09 20:00:00|1168.75|1166.75|1170.75|1168.75|1171|1169|1167.75|1165.75|52
1757455200000|2025-09-09 22:00:00|1171|1171|1168|1166|1172.75|1171|1163.5|1161.5|63
1757458800000|2025-09-09 23:00:00|1167.75|1165.75|1174.25|1172.25|1177.5|1175.5|1167.75|1165.75|90
1757462400000|2025-09-10 00:00:00|1174.5|1172.5|1168.5|1166.5|1176.5|1174.5|1168.5|1166.5|64
1757466000000|2025-09-10 01:00:00|1168.75|1166.75|1174.5|1172.5|1175.5|1173.5|1165.25|1163.25|75
1757469600000|2025-09-10 02:00:00|1174.75|1172.75|1175.5|1173.5|1177.5|1175.5|1171.25|1169.25|89
1757473200000|2025-09-10 03:00:00|1175.25|1173.25|1181|1179|1184.5|1182.5|1174.5|1172.5|98
1757476800000|2025-09-10 04:00:00|1180.75|1178.75|1184|1182|1184.75|1182.75|1180|1178|19
1757480400000|2025-09-10 05:00:00|1184.25|1182.25|1178.25|1176.25|1184.75|1182.75|1177.5|1175.5|133
1757484000000|2025-09-10 06:00:00|1178.5|1176.5|1177.5|1175.5|1181|1179|1176|1174|165
1757487600000|2025-09-10 07:00:00|1177.25|1175.25|1185.25|1183.25|1188|1186|1175|1173|358
1757491200000|2025-09-10 08:00:00|1185|1183|1181.25|1179.25|1188|1186|1179.25|1177.25|187
1757494800000|2025-09-10 09:00:00|1181.5|1179.5|1202.75|1200.75|1202.75|1200.75|1180.25|1178.25|499
1757498400000|2025-09-10 10:00:00|1202.5|1200.5|1204.5|1202.5|1204.5|1202.5|1196.75|1194.75|276
1757502000000|2025-09-10 11:00:00|1204|1202|1207|1205|1216.5|1214.5|1200.75|1198.75|436
1757505600000|2025-09-10 12:00:00|1206.75|1204.75|1217|1215|1219.25|1217.25|1202.25|1200.25|724
1757509200000|2025-09-10 13:00:00|1217.25|1215.25|1216.5|1214.5|1220.75|1218.75|1213.5|1211.5|677
1757512800000|2025-09-10 14:00:00|1216.75|1214.75|1224|1222|1230.5|1228.5|1215.25|1213.25|731
1757516400000|2025-09-10 15:00:00|1223.75|1221.75|1208.75|1206.75|1225|1223|1208|1206|513
1757520000000|2025-09-10 16:00:00|1208.5|1206.5|1212.5|1210.5|1217.75|1215.75|1208.5|1206.5|407
1757523600000|2025-09-10 17:00:00|1212.25|1210.25|1216.75|1214.75|1217|1215|1211.75|1209.75|119
1757527200000|2025-09-10 18:00:00|1216.5|1214.5|1212.5|1210.5|1216.75|1214.75|1211.25|1209.25|133
1757530800000|2025-09-10 19:00:00|1212.75|1210.75|1212.5|1210.5|1213.75|1211.25|1206.5|1204.5|122
1757534400000|2025-09-10 20:00:00|1211.75|1209.75|1214|1212|1214.25|1212.25|1210.75|1208.75|229
1757541600000|2025-09-10 22:00:00|1211|1211|1219.75|1214.75|1223.75|1220.5|1211|1210.75|86
1757545200000|2025-09-10 23:00:00|1219.5|1214.5|1219|1217|1221.5|1218.25|1218.75|1214.25|9
1757548800000|2025-09-11 00:00:00|1220.75|1215.75|1216.5|1214.5|1220.75|1217.5|1214.5|1212.5|33
1757552400000|2025-09-11 01:00:00|1216.25|1214.25|1216.75|1214.75|1219|1217|1215.75|1213.75|104
1757556000000|2025-09-11 02:00:00|1216.5|1214.5|1206.25|1204.25|1216.75|1214.75|1205.25|1203.25|136
1757559600000|2025-09-11 03:00:00|1206|1204|1208|1206|1212.75|1210.75|1205.5|1203.5|84
1757563200000|2025-09-11 04:00:00|1208.25|1206.25|1206.75|1204.75|1208.5|1206.5|1206.25|1204.25|35
1757566800000|2025-09-11 05:00:00|1207|1205|1207.75|1205.75|1210.5|1208.5|1206|1204|68
1757570400000|2025-09-11 06:00:00|1208|1206|1210.75|1208.75|1214|1212|1207.75|1205.75|261
1757574000000|2025-09-11 07:00:00|1210.5|1208.5|1208.25|1206.25|1213.75|1211.75|1205.25|1202.75|191
1757577600000|2025-09-11 08:00:00|1208.75|1206.75|1219.5|1217.5|1222|1220|1206|1204|241
1757581200000|2025-09-11 09:00:00|1219|1217|1214.25|1212.25|1219.5|1217.5|1212.75|1210.75|108
1757584800000|2025-09-11 10:00:00|1214|1212|1218.5|1216.5|1220.25|1218.25|1212.75|1210.75|86
1757588400000|2025-09-11 11:00:00|1218.75|1216.75|1219.25|1217.25|1220.5|1218.5|1217.25|1215.25|69
1757592000000|2025-09-11 12:00:00|1219|1217|1221.25|1219.25|1227.75|1225.75|1206.25|1204.25|735
1757595600000|2025-09-11 13:00:00|1221.5|1219.5|1233|1231|1237.25|1235.25|1217.5|1215.5|637
1757599200000|2025-09-11 14:00:00|1232.75|1230.75|1228|1226|1234|1232|1227|1225|364
1757602800000|2025-09-11 15:00:00|1228.25|1226.25|1232|1230|1233.5|1231.5|1228|1226|267
1757606400000|2025-09-11 16:00:00|1232.25|1230.25|1239|1237|1240|1238|1232|1230|422
1757610000000|2025-09-11 17:00:00|1239.25|1237.25|1238|1236|1239.25|1237.25|1234.75|1232.75|170
1757613600000|2025-09-11 18:00:00|1237.75|1235.75|1230.25|1228.25|1238|1236|1230.25|1228.25|87
1757617200000|2025-09-11 19:00:00|1230|1228|1234|1232|1234|1232|1230|1228|97
1757620800000|2025-09-11 20:00:00|1233.75|1231.75|1231.5|1229.5|1234|1232|1230.75|1228.75|33
1757628000000|2025-09-11 22:00:00|1231.75|1229.75|1232|1230|1232.25|1230.25|1229.75|1227.75|14
1757631600000|2025-09-11 23:00:00|1231.75|1229.75|1230.5|1228.5|1231.75|1229.75|1230|1228|13
1757635200000|2025-09-12 00:00:00|1230.75|1228.75|1231.5|1229.5|1232.25|1230.25|1230.25|1228.25|24
1757638800000|2025-09-12 01:00:00|1231.75|1229.75|1241.75|1239.75|1244.25|1242.25|1231.75|1229.75|76
1757642400000|2025-09-12 02:00:00|1242|1240|1239.25|1237.25|1242.5|1240.5|1238.75|1236.75|44
1757646000000|2025-09-12 03:00:00|1239|1237|1241|1239|1242.25|1240.25|1236.25|1234.25|66
1757649600000|2025-09-12 04:00:00|1242|1240|1243.5|1241.5|1245|1243|1240.75|1238.75|42
1757653200000|2025-09-12 05:00:00|1243.75|1241.75|1247.75|1242.75|1248.25|1245.75|1241.75|1239.75|60
1757656800000|2025-09-12 06:00:00|1248.25|1243.25|1243.75|1241.75|1248.25|1244.25|1240.5|1238.5|208
1757660400000|2025-09-12 07:00:00|1244|1242|1252|1250|1255.5|1253.5|1243.75|1241.75|595
1757664000000|2025-09-12 08:00:00|1251.75|1249.75|1243.75|1241.75|1254|1252|1241.75|1239.75|215
1757667600000|2025-09-12 09:00:00|1243.5|1241.5|1249|1247|1252.75|1250.75|1242.75|1240.75|114
1757671200000|2025-09-12 10:00:00|1248.75|1246.75|1251.75|1249.75|1254|1252|1247.5|1245.5|84
1757674800000|2025-09-12 11:00:00|1252|1250|1264.25|1262.25|1265.25|1263.25|1248.5|1246.5|268
1757678400000|2025-09-12 12:00:00|1264.5|1262.5|1260|1258|1269.5|1267.5|1257|1255|580
1757682000000|2025-09-12 13:00:00|1259.75|1257.75|1267|1265|1267.5|1265.5|1256.5|1254.5|399
1757685600000|2025-09-12 14:00:00|1266.75|1264.75|1262.5|1260.5|1278.5|1276.5|1260.75|1258.75|679
1757689200000|2025-09-12 15:00:00|1262.25|1260.25|1264.5|1262.5|1265.75|1263.75|1251.25|1249.25|503
1757692800000|2025-09-12 16:00:00|1264.25|1262.25|1251|1249|1264.25|1262.25|1250.75|1248.75|476
1757696400000|2025-09-12 17:00:00|1251.25|1249.25|1252|1250|1254.25|1252.25|1247.5|1245.5|192
1757700000000|2025-09-12 18:00:00|1251.75|1249.75|1251.25|1249.25|1253.25|1251.25|1249.25|1247.25|70
1757703600000|2025-09-12 19:00:00|1251|1249|1246.5|1244.5|1251.25|1249.25|1246.25|1244.25|133
1757707200000|2025-09-12 20:00:00|1247.5|1245.5|1228.25|1226.25|1247.5|1245.5|1227|1225|217
1757887200000|2025-09-14 22:00:00|1229|1229|1228|1226|1235.25|1231.25|1218.25|1215.5|171
1757890800000|2025-09-14 23:00:00|1228.25|1226.25|1230|1228|1230|1228|1223.5|1221.5|77
1757894400000|2025-09-15 00:00:00|1230.25|1228.25|1223.75|1221.75|1234.75|1232.75|1223|1221|178
1757898000000|2025-09-15 01:00:00|1223.5|1221.5|1219.5|1217.5|1225.75|1223|1215|1213|284
1757901600000|2025-09-15 02:00:00|1219.75|1217.75|1227.75|1225.75|1229.5|1227.5|1218.75|1216.75|212
1757905200000|2025-09-15 03:00:00|1227.5|1225.5|1238.75|1236.75|1240.25|1238.25|1227.25|1225.25|137
1757908800000|2025-09-15 04:00:00|1238.5|1236.5|1235.75|1233.75|1240.25|1238.25|1235|1233|98
1757912400000|2025-09-15 05:00:00|1236|1234|1231.75|1229.75|1236.75|1234.75|1229.5|1227.5|278
1757916000000|2025-09-15 06:00:00|1232|1230|1234.75|1232.75|1236.5|1234.5|1226.25|1224.25|95
1757919600000|2025-09-15 07:00:00|1234|1232|1245|1243|1246|1244|1232|1230|416
1757923200000|2025-09-15 08:00:00|1244.75|1242.75|1235.5|1233.5|1245|1243|1234.5|1232.5|415
1757926800000|2025-09-15 09:00:00|1235.25|1233.25|1230.75|1228.75|1236|1234|1226.5|1224.5|244
1757930400000|2025-09-15 10:00:00|1231|1229|1234.5|1232.5|1237.25|1235.25|1230|1228|91
1757934000000|2025-09-15 11:00:00|1234.75|1232.75|1228.5|1226.5|1238.25|1236.25|1225.5|1223.5|146
1757937600000|2025-09-15 12:00:00|1228.25|1226.25|1216|1214|1230.75|1228.75|1213.5|1211.5|387
1757941200000|2025-09-15 13:00:00|1215.5|1213.5|1207.25|1205.25|1219|1217|1206.75|1204.75|605
1757944800000|2025-09-15 14:00:00|1207.5|1205.5|1210.75|1208.75|1218.5|1216.5|1201.75|1199.75|1046
1757948400000|2025-09-15 15:00:00|1211|1209|1209.5|1207.5|1212.75|1210.75|1206.5|1204.5|511
1757952000000|2025-09-15 16:00:00|1209.25|1207.25|1225.75|1223.75|1226.75|1224.75|1208|1206|660
1757955600000|2025-09-15 17:00:00|1225.25|1223.25|1226.5|1224.5|1227.25|1225.25|1219|1217|162
1757959200000|2025-09-15 18:00:00|1226.75|1224.75|1226.5|1224.5|1228.5|1226.5|1223.5|1221.5|109
1757962800000|2025-09-15 19:00:00|1226.75|1224.75|1229.5|1227.5|1229.75|1227.75|1225.5|1223.5|100
1757966400000|2025-09-15 20:00:00|1229.25|1227.25|1228.5|1226.5|1232.25|1230.25|1228|1226|94
1757973600000|2025-09-15 22:00:00|1229|1229|1225.5|1223.5|1233.75|1230.5|1225|1222|53
1757977200000|2025-09-15 23:00:00|1225.75|1223.75|1227|1225|1228.75|1226|1225.75|1222.75|23
1757980800000|2025-09-16 00:00:00|1227.25|1225.25|1226.25|1224.25|1228.25|1226.25|1223.5|1221.5|44
1757984400000|2025-09-16 01:00:00|1226|1224|1225|1223|1229|1227|1224.5|1222.5|57
1757988000000|2025-09-16 02:00:00|1225.25|1223.25|1215.5|1213.5|1225.5|1223.5|1213.75|1211.75|81
1757991600000|2025-09-16 03:00:00|1215.75|1213.75|1214.25|1212.25|1217.25|1215.25|1213.75|1211.75|45
1757995200000|2025-09-16 04:00:00|1214.75|1212.75|1217|1215|1217.75|1215.75|1214|1212|24
1757998800000|2025-09-16 05:00:00|1216|1214|1220|1218|1220.25|1218.25|1214.25|1211.75|135
1758002400000|2025-09-16 06:00:00|1220.25|1218.25|1226|1224|1229.25|1227.25|1220.25|1218.25|201
1758006000000|2025-09-16 07:00:00|1226.25|1224.25|1227.5|1225.5|1228|1226|1224|1222|98
1758009600000|2025-09-16 08:00:00|1227.75|1225.75|1230.5|1228.5|1235.25|1233.25|1227|1225|146
1758013200000|2025-09-16 09:00:00|1230.75|1228.75|1228.5|1226.5|1233.5|1231.5|1227.75|1225.75|133
1758016800000|2025-09-16 10:00:00|1228.25|1226.25|1227.25|1225.25|1230.5|1228.5|1225.5|1223.5|80
1758020400000|2025-09-16 11:00:00|1227.5|1225.5|1242|1240|1244.25|1242.25|1226|1224|255
1758024000000|2025-09-16 12:00:00|1242.5|1240.5|1233|1231|1246.5|1244.5|1231.5|1229.5|478
1758027600000|2025-09-16 13:00:00|1232.75|1230.75|1211.75|1209.75|1233|1231|1209.75|1207.75|645
1758031200000|2025-09-16 14:00:00|1211.5|1209.5|1208.75|1206.75|1214.75|1212.75|1206|1204|607
1758034800000|2025-09-16 15:00:00|1209|1207|1202.5|1200.5|1210.25|1208.25|1195.75|1193.75|528
1758038400000|2025-09-16 16:00:00|1202.75|1200.75|1201.5|1199.5|1206|1204|1197.5|1195.5|365
1758042000000|2025-09-16 17:00:00|1201.75|1199.75|1204.5|1202.5|1204.5|1202.5|1198.75|1196.75|149
1758045600000|2025-09-16 18:00:00|1204.25|1202.25|1205|1203|1205.5|1203.5|1202.5|1200.5|81
1758049200000|2025-09-16 19:00:00|1204.75|1202.75|1205|1203|1205.25|1203.25|1203|1201|72
1758052800000|2025-09-16 20:00:00|1205.25|1203.25|1207.75|1205.75|1208.5|1206.5|1204.75|1202.75|55
1758060000000|2025-09-16 22:00:00|1205|1205|1214.75|1212.75|1215.25|1213.25|1205|1203.5|86
1758063600000|2025-09-16 23:00:00|1214.5|1212.5|1213|1211|1215.5|1213.5|1212|1210|26
1758067200000|2025-09-17 00:00:00|1212.75|1210.75|1208.75|1206.75|1213|1211|1208.5|1206.5|21
1758070800000|2025-09-17 01:00:00|1209|1207|1202|1200|1212.5|1210.5|1198|1196|87
1758074400000|2025-09-17 02:00:00|1202.25|1200.25|1209.5|1207.5|1211|1209|1201.25|1199.25|123
1758078000000|2025-09-17 03:00:00|1209.75|1207.75|1209|1207|1212.5|1210.5|1207|1205|53
1758081600000|2025-09-17 04:00:00|1209.25|1207.25|1207.75|1205.75|1210.5|1208.5|1207.75|1205.75|25
1758085200000|2025-09-17 05:00:00|1207.5|1205.5|1205.5|1203.5|1210|1208|1200|1198|119
1758088800000|2025-09-17 06:00:00|1205.25|1203.25|1195|1193|1206.5|1204.5|1191.25|1189.25|210
1758092400000|2025-09-17 07:00:00|1194.25|1192.25|1178.5|1176.5|1194.25|1192.25|1178.5|1176.5|331
1758096000000|2025-09-17 08:00:00|1178.25|1176.25|1171|1169|1179.75|1177.75|1168.25|1166.25|281
1758099600000|2025-09-17 09:00:00|1170.75|1168.75|1172|1170|1175.75|1173.75|1170|1168|171
1758103200000|2025-09-17 10:00:00|1171.75|1169.75|1176|1174|1176.75|1174.75|1165.75|1163.75|368
1758106800000|2025-09-17 11:00:00|1175.75|1173.75|1169.25|1167.25|1178.25|1176.25|1169|1167|237
1758110400000|2025-09-17 12:00:00|1169|1167|1182|1180|1182.5|1180.5|1168|1166|499
1758114000000|2025-09-17 13:00:00|1182.25|1180.25|1189|1187|1189.75|1187.75|1179.25|1177.25|428
1758117600000|2025-09-17 14:00:00|1189.25|1187.25|1188.5|1186.5|1190.5|1188.5|1183.5|1181.5|439
1758121200000|2025-09-17 15:00:00|1188.25|1186.25|1185|1183|1190.5|1188.5|1184|1182|234
1758124800000|2025-09-17 16:00:00|1184.75|1182.75|1175.75|1173.75|1185|1183|1173.5|1171.5|453
1758128400000|2025-09-17 17:00:00|1176.25|1174.25|1176.25|1174.25|1177.25|1175.25|1172|1170|173
1758132000000|2025-09-17 18:00:00|1176.75|1174.75|1166.75|1164.75|1192.5|1190.5|1161.75|1159.75|654
1758135600000|2025-09-17 19:00:00|1167|1165|1176.25|1174.25|1180|1178|1165.25|1163.25|223
1758139200000|2025-09-17 20:00:00|1175.75|1173.75|1179.5|1177.5|1180|1178|1175.75|1173.75|77
1758146400000|2025-09-17 22:00:00|1180.75|1175.75|1180|1178|1180.75|1178.5|1175.5|1172.75|13
1758150000000|2025-09-17 23:00:00|1180.25|1178.25|1187.75|1185.75|1189.75|1186.75|1179.25|1177.25|79
1758153600000|2025-09-18 00:00:00|1188|1186|1187.5|1185.5|1188.25|1186.25|1184.5|1182.5|36
1758157200000|2025-09-18 01:00:00|1187.75|1185.75|1177.5|1175.5|1189|1187|1176|1172.75|69
1758160800000|2025-09-18 02:00:00|1178|1176|1187.5|1185.5|1191|1189|1177.75|1174.75|93
1758164400000|2025-09-18 03:00:00|1187.75|1185.75|1186|1184|1189|1187|1185.75|1183.75|12
1758168000000|2025-09-18 04:00:00|1185.75|1183.75|1180.25|1178.25|1187|1185|1180.25|1178.25|30
1758171600000|2025-09-18 05:00:00|1180.5|1178.5|1172.5|1170.5|1182.5|1180.5|1171.5|1169.5|165
1758175200000|2025-09-18 06:00:00|1172.25|1170.25|1172|1170|1175.75|1173.75|1166.25|1164.25|137
1758178800000|2025-09-18 07:00:00|1172.25|1170.25|1179|1177|1182|1180|1169|1167|237
1758182400000|2025-09-18 08:00:00|1178.75|1176.75|1175.25|1173.25|1181.75|1179.75|1173|1171|137
1758186000000|2025-09-18 09:00:00|1175.5|1173.5|1166.5|1164.5|1177.75|1175.75|1166.5|1164.5|172
1758189600000|2025-09-18 10:00:00|1166.25|1164.25|1168.5|1166.5|1171.25|1169.25|1165.75|1163.75|143
1758193200000|2025-09-18 11:00:00|1167.75|1165.75|1160|1158|1168.5|1166.5|1155.75|1153.75|404
1758196800000|2025-09-18 12:00:00|1159.75|1157.75|1183.25|1181.25|1184.75|1182.75|1159.25|1157.25|427
1758200400000|2025-09-18 13:00:00|1183.5|1181.5|1171.75|1169.75|1183.75|1181.75|1167.5|1165.5|435
1758204000000|2025-09-18 14:00:00|1172|1170|1183.75|1181.75|1186.25|1184.25|1172|1170|392
1758207600000|2025-09-18 15:00:00|1184|1182|1185.5|1183.5|1191.5|1189.5|1183.75|1181.75|386
1758211200000|2025-09-18 16:00:00|1185.75|1183.75|1188|1186|1190.75|1188.75|1182|1180|315
1758214800000|2025-09-18 17:00:00|1188.25|1186.25|1188.25|1186.25|1189.5|1187.5|1184.5|1182.5|168
1758218400000|2025-09-18 18:00:00|1188.5|1186.5|1187.25|1185.25|1189.75|1187.75|1186.25|1184.25|73
1758222000000|2025-09-18 19:00:00|1187.5|1185.5|1184.5|1182.5|1190|1188|1184.5|1182.5|118
1758225600000|2025-09-18 20:00:00|1184.25|1182.25|1183|1181|1184.75|1182.75|1182.25|1180.25|41
1758232800000|2025-09-18 22:00:00|1184|1184|1183.5|1181.5|1184.75|1184|1182.75|1180.75|7
1758236400000|2025-09-18 23:00:00|1184.25|1182.25|1183|1181|1185.75|1182.75|1181.75|1179.75|12
1758240000000|2025-09-19 00:00:00|1184.25|1182.25|1181.25|1179.25|1184.25|1182.25|1179.25|1177.25|17
1758243600000|2025-09-19 01:00:00|1181|1179|1181.25|1179.25|1188.5|1186.5|1181|1178.75|52
1758247200000|2025-09-19 02:00:00|1181.5|1179.5|1187.5|1185.5|1189|1187|1181.5|1179.25|20
1758250800000|2025-09-19 03:00:00|1187.75|1185.75|1191.5|1189.5|1192.75|1190.75|1187.25|1184.25|33
1758254400000|2025-09-19 04:00:00|1191.75|1189.75|1195.25|1193.25|1196.25|1193.5|1191.75|1189.75|36
1758258000000|2025-09-19 05:00:00|1195|1193|1186.25|1184.25|1195.75|1193.75|1185.5|1183.5|84
1758261600000|2025-09-19 06:00:00|1186|1184|1179.75|1177.75|1186.75|1184.75|1177.5|1175.5|112
1758265200000|2025-09-19 07:00:00|1179.5|1177.5|1175|1173|1181|1179|1172.25|1170.25|107
1758268800000|2025-09-19 08:00:00|1174.75|1172.75|1177.75|1175.75|1178.5|1176.5|1172.75|1170.75|128
1758272400000|2025-09-19 09:00:00|1177.5|1175.5|1175.5|1173.5|1179.75|1177.75|1175.5|1173.5|74
1758276000000|2025-09-19 10:00:00|1175.25|1173.25|1176|1174|1176|1174|1172.75|1170.75|49
1758279600000|2025-09-19 11:00:00|1175.75|1173.75|1181.5|1179.5|1184.5|1182.5|1175.25|1173.25|151
1758283200000|2025-09-19 12:00:00|1181.25|1179.25|1170.25|1168.25|1181.5|1179.5|1164.5|1162.5|360
1758286800000|2025-09-19 13:00:00|1169.5|1167.5|1165.25|1163.25|1174.5|1172.5|1163|1161|312
1758290400000|2025-09-19 14:00:00|1165.5|1163.5|1166|1164|1172.5|1170.5|1162.5|1160.5|458
1758294000000|2025-09-19 15:00:00|1166.25|1164.25|1170.5|1168.5|1172.25|1170.25|1164.5|1162.5|308
1758297600000|2025-09-19 16:00:00|1170.75|1168.75|1171.5|1169.5|1171.5|1169.5|1166.75|1164.75|282
1758301200000|2025-09-19 17:00:00|1171.75|1169.75|1175.5|1173.5|1176.25|1174.25|1169.5|1167.5|125
1758304800000|2025-09-19 18:00:00|1175.75|1173.75|1175.5|1173.5|1176.75|1174.75|1174.5|1172.5|58
1758308400000|2025-09-19 19:00:00|1176.5|1174.5|1174|1172|1177.75|1175.75|1173|1171|78
1758312000000|2025-09-19 20:00:00|1173.75|1171.75|1174.75|1172.75|1175.75|1173.75|1173.25|1171.25|48
1758492000000|2025-09-21 22:00:00|1172.5|1172.5|1179.25|1174.25|1182.25|1179.25|1172.5|1171.75|85
1758495600000|2025-09-21 23:00:00|1178|1176|1177.5|1175.5|1179.25|1176.5|1177.25|1174.25|8
1758499200000|2025-09-22 00:00:00|1177.25|1175.25|1176.5|1174.5|1177.5|1175.5|1172.25|1170.25|56
1758502800000|2025-09-22 01:00:00|1176.75|1174.75|1172.5|1170.5|1180.75|1178.75|1169.75|1167.75|109
1758506400000|2025-09-22 02:00:00|1173.75|1168.75|1175|1173|1176.75|1173.75|1169.5|1165.75|46
1758510000000|2025-09-22 03:00:00|1176.25|1171.25|1182.5|1180.5|1183.25|1181.25|1174.5|1171.25|48
1758513600000|2025-09-22 04:00:00|1182.25|1180.25|1180.5|1178.5|1182.5|1180.5|1177|1175|22
1758517200000|2025-09-22 05:00:00|1180.75|1178.75|1181.75|1179.75|1184.25|1182.25|1179.75|1177.75|53
1758520800000|2025-09-22 06:00:00|1182|1180|1181.25|1179.25|1186.25|1184.25|1179.5|1177.5|96
1758524400000|2025-09-22 07:00:00|1180.75|1178.75|1177.75|1175.75|1182|1180|1173.5|1171.5|117
1758528000000|2025-09-22 08:00:00|1177.5|1175.5|1189.75|1187.75|1189.75|1187.75|1177.25|1175.25|159
1758531600000|2025-09-22 09:00:00|1190|1188|1198|1196|1199.5|1197.5|1188.5|1186.5|341
1758535200000|2025-09-22 10:00:00|1198.25|1196.25|1206.75|1204.75|1210|1208|1195.75|1193.75|280
1758538800000|2025-09-22 11:00:00|1207|1205|1205.5|1203.5|1210.5|1208.5|1201.75|1199.75|199
1758542400000|2025-09-22 12:00:00|1205|1203|1209|1207|1214.75|1212.75|1204|1202|524
1758546000000|2025-09-22 13:00:00|1209.25|1207.25|1220.5|1218.5|1220.5|1218.5|1204|1202|680
1758549600000|2025-09-22 14:00:00|1221.25|1219.25|1208|1206|1223.25|1221.25|1202.5|1200.5|498
1758553200000|2025-09-22 15:00:00|1207.5|1205.5|1210|1208|1213.5|1211.5|1204|1202|236
1758556800000|2025-09-22 16:00:00|1210.25|1208.25|1214.25|1212.25|1216.75|1214.75|1209.75|1207.75|362
1758560400000|2025-09-22 17:00:00|1214.5|1212.5|1219.25|1217.25|1219.75|1217.75|1212.25|1210.25|161
1758564000000|2025-09-22 18:00:00|1218.75|1216.75|1219.5|1217.5|1220.5|1218.5|1218.5|1216.5|108
1758567600000|2025-09-22 19:00:00|1219.25|1217.25|1219.75|1217.75|1222|1220|1219|1217|144
1758571200000|2025-09-22 20:00:00|1220|1218|1216.25|1214.25|1220.25|1218.25|1215.75|1213.75|64
1758578400000|2025-09-22 22:00:00|1219|1214|1217.5|1215.5|1219.75|1216.75|1216.5|1213.25|12
1758582000000|2025-09-22 23:00:00|1217.75|1215.75|1220|1218|1221.75|1218.5|1217.5|1215.5|6
1758585600000|2025-09-23 00:00:00|1220.25|1218.25|1222.25|1217.25|1222.75|1219.25|1219|1216.75|26
1758589200000|2025-09-23 01:00:00|1222.75|1217.75|1226|1221|1226.25|1224.25|1220.5|1216.75|51
1758592800000|2025-09-23 02:00:00|1225.25|1220.25|1212.5|1210.5|1225.25|1222|1211.5|1209.25|131
1758596400000|2025-09-23 03:00:00|1212.25|1210.25|1211.75|1209.75|1213.75|1210.75|1208.75|1206.75|74
1758600000000|2025-09-23 04:00:00|1211.5|1209.5|1218|1216|1219|1217|1211.5|1209.5|54
1758603600000|2025-09-23 05:00:00|1216|1214|1222.75|1220.75|1228.25|1226.25|1215.5|1213.5|112
1758607200000|2025-09-23 06:00:00|1222.5|1220.5|1227|1225|1227.75|1225.75|1220.25|1218.25|113
1758610800000|2025-09-23 07:00:00|1226.75|1224.75|1237|1235|1238.75|1236.75|1223.75|1221.75|468
1758614400000|2025-09-23 08:00:00|1237.25|1235.25|1238.25|1236.25|1242.25|1240|1234.5|1232.5|241
1758618000000|2025-09-23 09:00:00|1238.5|1236.5|1238|1236|1247|1245|1234.5|1232.5|335
1758621600000|2025-09-23 10:00:00|1238.25|1236.25|1243|1241|1243.25|1241.25|1236.5|1234.5|137
1758625200000|2025-09-23 11:00:00|1243.25|1241.25|1243.5|1241.5|1247.75|1245.75|1240|1238|232
1758628800000|2025-09-23 12:00:00|1244|1242|1254.25|1252.25|1255.5|1253.5|1243.5|1241.5|370
1758632400000|2025-09-23 13:00:00|1254|1252|1260.5|1258.5|1267.75|1265.75|1248.25|1246.25|858
1758636000000|2025-09-23 14:00:00|1260.25|1258.25|1250|1248|1260.5|1258.5|1243.5|1241.5|441
1758639600000|2025-09-23 15:00:00|1249.5|1247.5|1244.75|1242.75|1250.75|1248.75|1242.25|1240.25|355
1758643200000|2025-09-23 16:00:00|1245|1243|1254|1252|1255.5|1253.5|1242|1240|586
1758646800000|2025-09-23 17:00:00|1254.25|1252.25|1247.5|1245.5|1254.75|1252.75|1245.75|1243.75|247
1758650400000|2025-09-23 18:00:00|1247.25|1245.25|1243.75|1241.75|1248.25|1246.25|1242.25|1240.25|147
1758654000000|2025-09-23 19:00:00|1243.5|1241.5|1247.25|1245.25|1249.25|1247.25|1239.5|1237.5|257
1758657600000|2025-09-23 20:00:00|1247|1245|1244|1242|1247.25|1245.25|1243.75|1241.75|47
1758664800000|2025-09-23 22:00:00|1245.5|1245.5|1250.25|1248.25|1252.25|1249.25|1245.5|1242|22
1758668400000|2025-09-23 23:00:00|1250.5|1248.5|1245.25|1243.25|1253.25|1251.25|1245|1243|54
1758672000000|2025-09-24 00:00:00|1245.5|1243.5|1245.25|1243.25|1247|1245|1242.5|1240.5|43
1758675600000|2025-09-24 01:00:00|1245.5|1243.5|1248.25|1246.25|1251|1248.75|1244.75|1242.75|45
1758679200000|2025-09-24 02:00:00|1248.5|1246.5|1253.5|1251.5|1258.5|1256.5|1245.5|1243.25|80
1758682800000|2025-09-24 03:00:00|1253.75|1251.75|1269.25|1267.25|1271.75|1269.75|1253.5|1251.5|208
1758686400000|2025-09-24 04:00:00|1269|1267|1264|1262|1269.5|1267.5|1264|1262|45
1758690000000|2025-09-24 05:00:00|1264.25|1262.25|1270.25|1268.25|1275.75|1273.75|1261.75|1259.75|168
1758693600000|2025-09-24 06:00:00|1271.5|1269.5|1265.25|1263.25|1275.75|1273.75|1259.25|1257.25|175
1758697200000|2025-09-24 07:00:00|1266|1264|1266.25|1264.25|1268.75|1266.75|1261|1259|145
1758700800000|2025-09-24 08:00:00|1267|1265|1253.75|1251.75|1269|1267|1250.5|1248.5|332
1758704400000|2025-09-24 09:00:00|1252.75|1250.75|1252.5|1250.5|1256|1254|1248.75|1246.75|93
1758708000000|2025-09-24 10:00:00|1252.25|1250.25|1242.75|1240.75|1253|1251|1242.5|1240.5|114
1758711600000|2025-09-24 11:00:00|1243|1241|1240.75|1238.75|1247|1245|1240|1238|184
1758715200000|2025-09-24 12:00:00|1240.5|1238.5|1257.75|1255.75|1259.75|1257.75|1240|1238|268
1758718800000|2025-09-24 13:00:00|1258.25|1256.25|1237.5|1235.5|1261.25|1259.25|1235|1233|686
1758722400000|2025-09-24 14:00:00|1237|1235|1239|1237|1247|1245|1233.25|1231.25|476
1758726000000|2025-09-24 15:00:00|1239.25|1237.25|1240.5|1238.5|1245|1243|1238|1236|231
1758729600000|2025-09-24 16:00:00|1240.75|1238.75|1242.5|1240.5|1245|1243|1238|1236|361
1758733200000|2025-09-24 17:00:00|1242.75|1240.75|1237.25|1235.25|1246.25|1244.25|1236.5|1234.5|162
1758736800000|2025-09-24 18:00:00|1237|1235|1232|1230|1237.75|1235.75|1231|1229|114
1758740400000|2025-09-24 19:00:00|1231.75|1229.75|1232.75|1230.75|1234.75|1232.75|1229.75|1227.75|123
1758744000000|2025-09-24 20:00:00|1233|1231|1234|1232|1234.5|1232.5|1231.75|1229.75|48
1758751200000|2025-09-24 22:00:00|1234.5|1229.5|1232.5|1230.5|1234.75|1231.25|1230.25|1228.25|24
1758754800000|2025-09-24 23:00:00|1234.25|1229.25|1236.25|1231.25|1236.75|1233.25|1232.5|1229.25|19
1758758400000|2025-09-25 00:00:00|1234.5|1232.5|1237.5|1235.5|1237.75|1235.75|1234.25|1232.25|30
1758762000000|2025-09-25 01:00:00|1237.25|1235.25|1237.5|1235.5|1239.75|1237.5|1235.75|1233.75|37
1758765600000|2025-09-25 02:00:00|1237.75|1235.75|1244.75|1242.75|1245.5|1243.5|1236.25|1234.25|74
1758769200000|2025-09-25 03:00:00|1244.5|1242.5|1234.25|1232.25|1245.5|1243.5|1233.5|1231.5|102
1758772800000|2025-09-25 04:00:00|1233.5|1231.5|1233.75|1231.75|1235|1233|1232|1230|42
1758776400000|2025-09-25 05:00:00|1233.25|1231.25|1229.25|1227.25|1234.75|1232.25|1225.75|1222.75|65
1758780000000|2025-09-25 06:00:00|1229.5|1227.5|1234.75|1232.75|1240.75|1238.75|1229.25|1227.25|112
1758783600000|2025-09-25 07:00:00|1234.5|1232.5|1250.5|1248.5|1250.75|1248.75|1231|1229|270
1758787200000|2025-09-25 08:00:00|1250.75|1248.75|1260|1258|1261.5|1259.5|1249.25|1247.25|328
1758790800000|2025-09-25 09:00:00|1259.75|1257.75|1269.25|1267.25|1269.75|1267.75|1258.5|1256.5|248
1758794400000|2025-09-25 10:00:00|1270|1268|1270.5|1268.5|1274.75|1272.75|1264.75|1262.75|237
1758798000000|2025-09-25 11:00:00|1270.75|1268.75|1269.25|1267.25|1271.25|1269.25|1259.75|1257.75|176
1758801600000|2025-09-25 12:00:00|1269|1267|1260.75|1258.75|1273.5|1271.5|1253.75|1251.75|656
1758805200000|2025-09-25 13:00:00|1260.5|1258.5|1261.5|1259.5|1271.75|1269.75|1251.5|1249.5|786
1758808800000|2025-09-25 14:00:00|1261.75|1259.75|1282.5|1280.5|1288|1286|1258.75|1256.75|802
1758812400000|2025-09-25 15:00:00|1283|1281|1281.5|1279.5|1283|1281|1274.25|1272.25|558
1758816000000|2025-09-25 16:00:00|1281.75|1279.75|1284.5|1282.5|1285.75|1283.75|1280|1278|489
1758819600000|2025-09-25 17:00:00|1284|1282|1283|1281|1288.5|1286.5|1280.5|1278.5|357
1758823200000|2025-09-25 18:00:00|1282.75|1280.75|1280.75|1278.75|1284.25|1282.25|1274.5|1272.5|248
1758826800000|2025-09-25 19:00:00|1280.5|1278.5|1277.75|1275.75|1281.5|1279.5|1274.25|1272.25|145
1758830400000|2025-09-25 20:00:00|1277.5|1275.5|1279.5|1277.5|1280.75|1278.75|1277.5|1275.5|79
1758837600000|2025-09-25 22:00:00|1281|1281|1276.5|1274.5|1283|1281.5|1275.5|1273.25|43
1758841200000|2025-09-25 23:00:00|1278.25|1273.25|1275.5|1273.5|1278.25|1274.75|1269.75|1266.75|83
1758844800000|2025-09-26 00:00:00|1275.25|1273.25|1283.75|1281.75|1285.5|1283.5|1275.25|1273.25|84
1758848400000|2025-09-26 01:00:00|1283.5|1281.5|1281.75|1279.75|1288.5|1286.5|1280.25|1278.25|96
1758852000000|2025-09-26 02:00:00|1282|1280|1279.75|1277.75|1282.5|1280.5|1273.5|1271.5|90
1758855600000|2025-09-26 03:00:00|1279.5|1277.5|1282.25|1280.25|1284.75|1281.75|1279|1277|35
1758859200000|2025-09-26 04:00:00|1282|1280|1283.75|1281.75|1285.75|1283.25|1281.5|1279.25|21
1758862800000|2025-09-26 05:00:00|1283.5|1281.5|1283.5|1281.5|1293.5|1291.5|1281.75|1279.75|150
1758866400000|2025-09-26 06:00:00|1283.25|1281.25|1285.5|1283.5|1293.25|1290.25|1282.5|1280.5|161
1758870000000|2025-09-26 07:00:00|1284|1282|1279.5|1277.5|1289.75|1287.75|1275.75|1273.75|263
1758873600000|2025-09-26 08:00:00|1279.25|1277.25|1268|1266|1281|1279|1266.75|1264.75|276
1758877200000|2025-09-26 09:00:00|1269.5|1267.5|1269.25|1267.25|1271.5|1269.5|1265|1263|229
1758880800000|2025-09-26 10:00:00|1269.5|1267.5|1279.25|1277.25|1281.25|1279.25|1269.25|1267.25|227
1758884400000|2025-09-26 11:00:00|1278.5|1276.5|1286|1284|1291|1289|1278.5|1276.5|268
1758888000000|2025-09-26 12:00:00|1285.75|1283.75|1306|1304|1307.75|1305.75|1284.5|1282.5|583
1758891600000|2025-09-26 13:00:00|1306.25|1304.25|1305.25|1303.25|1312.5|1310.5|1294|1292|801
1758895200000|2025-09-26 14:00:00|1304.75|1302.75|1306.75|1304.75|1309|1307|1296.5|1294.5|653
1758898800000|2025-09-26 15:00:00|1307|1305|1314.75|1312.75|1317|1315|1303.5|1301.5|394
1758902400000|2025-09-26 16:00:00|1314.5|1312.5|1313|1311|1318.5|1316.5|1308.25|1306.25|467
1758906000000|2025-09-26 17:00:00|1313.25|1311.25|1321|1319|1321.25|1319.25|1312|1310|246
1758909600000|2025-09-26 18:00:00|1320.75|1318.75|1320|1318|1322.5|1320.5|1316.75|1314.75|145
1758913200000|2025-09-26 19:00:00|1319.25|1317.25|1306.75|1304.75|1319.5|1317.5|1303.75|1301.75|213
1758916800000|2025-09-26 20:00:00|1306.5|1304.5|1304.5|1302.5|1310.25|1308.25|1304.25|1302.25|110
1759096800000|2025-09-28 22:00:00|1306.5|1306.5|1314.5|1312.5|1318.25|1315.25|1299.5|1297.25|132
1759100400000|2025-09-28 23:00:00|1314.25|1312.25|1316|1314|1317.5|1315.5|1311.75|1309.25|30
1759104000000|2025-09-29 00:00:00|1316.75|1314.75|1330.25|1328.25|1331.75|1329.75|1316.25|1314.25|94
1759107600000|2025-09-29 01:00:00|1330.5|1328.5|1321|1319|1331.25|1328.5|1314.75|1312.75|167
1759111200000|2025-09-29 02:00:00|1320.75|1318.75|1327.25|1325.25|1331.75|1329.75|1316|1313.75|177
1759114800000|2025-09-29 03:00:00|1327.5|1325.5|1326.5|1324.5|1332|1330|1325.5|1323.5|80
1759118400000|2025-09-29 04:00:00|1326.25|1324.25|1332|1330|1338.5|1336.5|1323.25|1321.25|144
1759122000000|2025-09-29 05:00:00|1332.25|1330.25|1332.25|1330.25|1337.75|1335.75|1328|1326|112
1759125600000|2025-09-29 06:00:00|1332.5|1330.5|1324.25|1322.25|1339.5|1337.5|1320|1316.75|292
1759129200000|2025-09-29 07:00:00|1328.25|1323.25|1307|1305|1329.75|1327.75|1305.75|1303.75|358
1759132800000|2025-09-29 08:00:00|1306.5|1304.5|1315.5|1313.5|1317|1315|1305.25|1303.25|239
1759136400000|2025-09-29 09:00:00|1314.5|1312.5|1307.5|1305.5|1319.5|1317.5|1306.25|1304.25|137
1759140000000|2025-09-29 10:00:00|1307.25|1305.25|1307.75|1305.75|1311|1309|1303.5|1301.5|165
1759143600000|2025-09-29 11:00:00|1307.5|1305.5|1322.75|1320.75|1324.25|1322.25|1307|1305|265
1759147200000|2025-09-29 12:00:00|1322.5|1320.5|1285.5|1283.5|1325|1323|1285.25|1283.25|935
1759150800000|2025-09-29 13:00:00|1285.25|1283.25|1294|1292|1308.5|1306.5|1279|1277|1100
1759154400000|2025-09-29 14:00:00|1294.25|1292.25|1292.5|1290.5|1306.25|1304.25|1292.5|1290.5|528
1759158000000|2025-09-29 15:00:00|1292.25|1290.25|1293|1291|1299.25|1297.25|1287.5|1285.5|442
1759161600000|2025-09-29 16:00:00|1293.25|1291.25|1293.75|1291.75|1295.75|1293.75|1287.5|1285.5|446
1759165200000|2025-09-29 17:00:00|1294|1292|1291.75|1289.75|1298|1296|1291.75|1289.75|219
1759168800000|2025-09-29 18:00:00|1292|1290|1296.25|1294.25|1298|1296|1291.5|1289.5|120
1759172400000|2025-09-29 19:00:00|1296|1294|1302.75|1300.75|1302.75|1300.75|1293.25|1291.25|143
1759176000000|2025-09-29 20:00:00|1302.5|1300.5|1303.5|1301.5|1304|1302|1300.25|1298.25|70
1759183200000|2025-09-29 22:00:00|1303.75|1298.75|1305|1303|1307.75|1304.75|1299.5|1295.5|54
1759186800000|2025-09-29 23:00:00|1306.25|1301.25|1301.5|1299.5|1306.75|1303.75|1293.25|1291|55
1759190400000|2025-09-30 00:00:00|1301.75|1299.75|1297.75|1295.75|1303.25|1301.25|1294.25|1292.25|34
1759194000000|2025-09-30 01:00:00|1297.25|1295.25|1299.75|1297.75|1304.25|1300.75|1292|1290|83
1759197600000|2025-09-30 02:00:00|1299.5|1297.5|1294.75|1292.75|1300.75|1298.75|1284|1282|115
1759201200000|2025-09-30 03:00:00|1294.5|1292.5|1301.25|1299.25|1301.75|1299.5|1292.5|1290.5|48
1759204800000|2025-09-30 04:00:00|1301.5|1299.5|1301.25|1299.25|1305.5|1303.5|1297.25|1295.25|42
1759208400000|2025-09-30 05:00:00|1301|1299|1314.25|1312.25|1314.25|1312.25|1295.75|1293.75|147
1759212000000|2025-09-30 06:00:00|1314.5|1312.5|1297.75|1295.75|1320.75|1318.75|1297|1295|343
1759215600000|2025-09-30 07:00:00|1298|1296|1288.5|1286.5|1301.25|1299.25|1287|1285|329
1759219200000|2025-09-30 08:00:00|1288|1286|1256.5|1254.5|1289|1287|1248|1246|1002
1759222800000|2025-09-30 09:00:00|1256|1254|1257.25|1255.25|1263.25|1261.25|1250|1248|385
1759226400000|2025-09-30 10:00:00|1256.75|1254.75|1267.75|1265.75|1272|1270|1256.75|1254.75|271
1759230000000|2025-09-30 11:00:00|1267.5|1265.5|1266.5|1264.5|1272.5|1270.5|1258.25|1256.25|317
1759233600000|2025-09-30 12:00:00|1266.25|1264.25|1268.25|1266.25|1273.75|1271.75|1263.5|1261.5|329
1759237200000|2025-09-30 13:00:00|1268.5|1266.5|1269.5|1267.5|1274.5|1272.5|1259|1257|489
1759240800000|2025-09-30 14:00:00|1269.25|1267.25|1288.75|1286.75|1289.25|1287.25|1268.5|1266.5|608
1759244400000|2025-09-30 15:00:00|1289|1287|1282.5|1280.5|1290.75|1288.75|1277.75|1275.75|476
1759248000000|2025-09-30 16:00:00|1282.75|1280.75|1288.75|1286.75|1290.75|1288.75|1281.25|1279.25|357
1759251600000|2025-09-30 17:00:00|1289|1287|1287.75|1285.75|1292|1290|1286.5|1284.5|139
1759255200000|2025-09-30 18:00:00|1287.5|1285.5|1288.5|1286.5|1289.25|1287.25|1286|1284|84
1759258800000|2025-09-30 19:00:00|1288.25|1286.25|1287.5|1285.5|1290.25|1288.25|1287.25|1285.25|61
1759262400000|2025-09-30 20:00:00|1287.25|1285.25|1293|1291|1293.5|1291.5|1286.25|1284.25|95
1759269600000|2025-09-30 22:00:00|1293.75|1288.75|1292.25|1290.25|1294.75|1291.25|1291|1287.25|11
1759273200000|2025-09-30 23:00:00|1292|1290|1294|1292|1295.25|1292|1292|1288.25|10
1759276800000|2025-10-01 00:00:00|1295.25|1290.25|1291.75|1289.75|1295.25|1291.75|1287.5|1285.5|32
1759280400000|2025-10-01 01:00:00|1290.5|1288.5|1299.5|1297.5|1302.25|1300.25|1288.25|1286.25|95
1759284000000|2025-10-01 02:00:00|1299.25|1297.25|1283.25|1281.25|1306|1304|1279.75|1277.75|143
1759287600000|2025-10-01 03:00:00|1283|1281|1282|1280|1287|1285|1273.5|1271.5|96
1759291200000|2025-10-01 04:00:00|1283.25|1278.25|1285.25|1283.25|1285.5|1283.5|1274.5|1272.5|41
1759294800000|2025-10-01 05:00:00|1285.5|1283.5|1279.75|1277.75|1288|1286|1277|1274.75|64
1759298400000|2025-10-01 06:00:00|1279.5|1277.5|1271.5|1269.5|1280|1278|1264.25|1262.25|227
1759302000000|2025-10-01 07:00:00|1271.75|1269.75|1293.75|1291.75|1296.25|1294.25|1270.75|1268.75|310
1759305600000|2025-10-01 08:00:00|1294|1292|1299.75|1297.75|1300.25|1298.25|1287.5|1285.25|330
1759309200000|2025-10-01 09:00:00|1300|1298|1294|1292|1304.5|1302.5|1290|1287.25|96
1759312800000|2025-10-01 10:00:00|1294.5|1292.5|1295.5|1293.5|1300.25|1298.25|1292.75|1290.75|99
1759316400000|2025-10-01 11:00:00|1295.25|1293.25|1296|1294|1297.25|1295.25|1286.25|1284.25|142
1759320000000|2025-10-01 12:00:00|1296.25|1294.25|1276.5|1274.5|1297.75|1295.75|1270.75|1268.75|486
1759323600000|2025-10-01 13:00:00|1276.25|1274.25|1289.25|1287.25|1289.25|1287.25|1270|1268|522
1759327200000|2025-10-01 14:00:00|1289.5|1287.5|1279.25|1277.25|1291.5|1289.5|1269.75|1267.75|460
1759330800000|2025-10-01 15:00:00|1279|1277|1273.5|1271.5|1286.5|1284.5|1272|1270|437
1759334400000|2025-10-01 16:00:00|1273.25|1271.25|1276.25|1274.25|1279.25|1277.25|1270.25|1268.25|391
1759338000000|2025-10-01 17:00:00|1276.5|1274.5|1273.75|1271.75|1278|1276|1272.75|1270.75|159
1759341600000|2025-10-01 18:00:00|1274|1272|1281.5|1279.5|1281.5|1279.5|1271.5|1269.5|112
1759345200000|2025-10-01 19:00:00|1281.75|1279.75|1281|1279|1285.5|1283.5|1280.25|1278.25|114
1759348800000|2025-10-01 20:00:00|1281.25|1279.25|1285.75|1283.75|1286|1284|1280.75|1278.75|32
1759356000000|2025-10-01 22:00:00|1286.75|1284.75|1282.5|1280.5|1287|1285|1282|1278.25|21
1759359600000|2025-10-01 23:00:00|1281.75|1279.75|1282.75|1280.75|1288.5|1285|1279.5|1276.25|46
1759363200000|2025-10-02 00:00:00|1282.25|1280.25|1281.25|1279.25|1284.75|1282|1278.25|1276.25|39
1759366800000|2025-10-02 01:00:00|1281|1279|1291.5|1289.5|1292|1290|1274.5|1272.5|95
1759370400000|2025-10-02 02:00:00|1291.75|1289.75|1295.75|1293.75|1304|1302|1291.5|1289.5|165
1759374000000|2025-10-02 03:00:00|1296|1294|1294.5|1292.5|1298.5|1296.5|1293.25|1290.25|40
1759377600000|2025-10-02 04:00:00|1294.75|1292.75|1295.5|1293.5|1297.75|1295.75|1294.5|1292.25|25
1759381200000|2025-10-02 05:00:00|1295.75|1293.75|1309|1307|1316|1314|1295.75|1293.75|236
1759384800000|2025-10-02 06:00:00|1309.25|1307.25|1307.75|1305.75|1316.5|1314.5|1302.5|1300.5|175
1759388400000|2025-10-02 07:00:00|1307.5|1305.5|1305.5|1303.5|1314.75|1312.75|1303.75|1301.75|292
1759392000000|2025-10-02 08:00:00|1305|1303|1302.75|1300.75|1306.75|1304.75|1300.5|1298.5|166
1759395600000|2025-10-02 09:00:00|1302.5|1300.5|1297.25|1295.25|1304.25|1302.25|1294|1292|183
1759399200000|2025-10-02 10:00:00|1297.5|1295.5|1300|1298|1300.75|1298.75|1294.5|1292.5|88
1759402800000|2025-10-02 11:00:00|1300.25|1298.25|1299.75|1297.75|1300.75|1298.75|1296.5|1294.5|84
1759406400000|2025-10-02 12:00:00|1300|1298|1292.5|1290.5|1308.25|1306.25|1286|1284|497
1759410000000|2025-10-02 13:00:00|1292.25|1290.25|1273.5|1271.5|1295.75|1293.75|1269|1267|722
1759413600000|2025-10-02 14:00:00|1273.75|1271.75|1245|1243|1283.75|1281.75|1228.75|1226.75|1222
1759417200000|2025-10-02 15:00:00|1245.5|1243.5|1254.25|1252.25|1262.25|1260.25|1245|1243|965
1759420800000|2025-10-02 16:00:00|1254|1252|1260.5|1258.5|1261.25|1259.25|1248.75|1246.75|536
1759424400000|2025-10-02 17:00:00|1260.75|1258.75|1262|1260|1263.5|1261.5|1258.5|1256.5|171
1759428000000|2025-10-02 18:00:00|1261.75|1259.75|1263|1261|1264.25|1262.25|1260|1258|78
1759431600000|2025-10-02 19:00:00|1263.25|1261.25|1266.5|1264.5|1271.25|1269.25|1263|1261|163
1759435200000|2025-10-02 20:00:00|1266.25|1264.25|1271.25|1269.25|1272.75|1270.75|1266|1264|163
1759442400000|2025-10-02 22:00:00|1272|1267|1271.25|1266.25|1272.25|1269|1267.25|1264.75|20
1759446000000|2025-10-02 23:00:00|1271|1266|1270.75|1268.75|1271.75|1269.25|1268.25|1265.5|10
1759449600000|2025-10-03 00:00:00|1270.5|1268.5|1265.25|1263.25|1270.75|1268.75|1262.25|1260.25|87
1759453200000|2025-10-03 01:00:00|1265|1263|1270|1268|1270.75|1268.75|1258.5|1256.25|96
1759456800000|2025-10-03 02:00:00|1269.5|1267.5|1264|1262|1270|1268|1262.5|1260.5|28
1759460400000|2025-10-03 03:00:00|1263.75|1261.75|1258.75|1256.75|1265.75|1263.75|1258|1256|39
1759464000000|2025-10-03 04:00:00|1258.5|1256.5|1267.25|1265.25|1269.25|1267.25|1258.5|1255.75|97
1759467600000|2025-10-03 05:00:00|1267.5|1265.5|1267.5|1265.5|1275.25|1273.25|1266.25|1264.25|89
1759471200000|2025-10-03 06:00:00|1267.75|1265.75|1267.5|1265.5|1270|1268|1260.25|1258.25|98
1759474800000|2025-10-03 07:00:00|1266.5|1264.5|1278.75|1276.75|1280.25|1278.25|1265.5|1263.5|143
1759478400000|2025-10-03 08:00:00|1279|1277|1284.5|1282.5|1286.25|1284.25|1278|1276|134
1759482000000|2025-10-03 09:00:00|1284.25|1282.25|1286.5|1284.5|1286.5|1284.5|1279.25|1277.25|124
1759485600000|2025-10-03 10:00:00|1286.25|1284.25|1286.25|1284.25|1289.5|1287.5|1285.5|1283.5|102
1759489200000|2025-10-03 11:00:00|1286|1284|1283.75|1281.75|1287.75|1285.75|1277.75|1275.25|113
1759492800000|2025-10-03 12:00:00|1283.5|1281.5|1297.25|1295.25|1297.5|1295.5|1280.5|1278.5|384
1759496400000|2025-10-03 13:00:00|1297|1295|1289.75|1287.75|1300.5|1298.5|1282.5|1280.5|664
1759500000000|2025-10-03 14:00:00|1290|1288|1299.5|1297.5|1300.75|1298.75|1276.25|1274.25|470
1759503600000|2025-10-03 15:00:00|1299.25|1297.25|1296.5|1294.5|1300|1298|1291.75|1289.75|356
1759507200000|2025-10-03 16:00:00|1296.25|1294.25|1293.75|1291.75|1296.25|1294.25|1291.5|1289.5|228
1759510800000|2025-10-03 17:00:00|1293.5|1291.5|1284|1282|1295.75|1293.75|1282|1280|200
1759514400000|2025-10-03 18:00:00|1284.25|1282.25|1286|1284|1288.25|1286.25|1282.25|1280.25|109
1759518000000|2025-10-03 19:00:00|1286.75|1284.75|1286.75|1284.75|1290.25|1288.25|1284.5|1282.5|102
1759521600000|2025-10-03 20:00:00|1287|1285|1282.75|1280.75|1287.25|1285.25|1281.25|1279.25|66
1759701600000|2025-10-05 22:00:00|1285|1285|1298.75|1293.75|1299|1296.25|1283.75|1280.75|97
1759705200000|2025-10-05 23:00:00|1297.5|1295.5|1297.25|1295.25|1303.25|1301|1285.25|1283.25|214
1759708800000|2025-10-06 00:00:00|1297.5|1295.5|1284.5|1282.5|1298.75|1296.75|1276.75|1274.75|242
1759712400000|2025-10-06 01:00:00|1284|1282|1291|1289|1291.25|1289.25|1281.5|1279.5|98
1759716000000|2025-10-06 02:00:00|1291.25|1289.25|1293.25|1291.25|1295.25|1293.25|1290|1288|80
1759719600000|2025-10-06 03:00:00|1293|1291|1295|1293|1296.5|1294.5|1289.5|1287.5|108
1759723200000|2025-10-06 04:00:00|1295.25|1293.25|1294.5|1292.5|1298.25|1296.25|1292.75|1290.75|172
1759726800000|2025-10-06 05:00:00|1294.75|1292.75|1290.5|1288.5|1294.75|1292.75|1281.5|1279.5|84
1759730400000|2025-10-06 06:00:00|1290|1288|1290.5|1288.5|1291|1289|1277.5|1275.5|134
1759734000000|2025-10-06 07:00:00|1290|1288|1296|1294|1298.25|1296.25|1288.5|1286.5|129
1759737600000|2025-10-06 08:00:00|1296.5|1294.5|1298.5|1296.5|1303.75|1301.75|1294.25|1292.25|263
1759741200000|2025-10-06 09:00:00|1299|1297|1298.75|1296.75|1302|1300|1294.75|1292.75|160
1759744800000|2025-10-06 10:00:00|1299|1297|1310|1308|1312|1310|1293.75|1291.75|322
1759748400000|2025-10-06 11:00:00|1310.25|1308.25|1302|1300|1318|1316|1298|1296|305
1759752000000|2025-10-06 12:00:00|1301.75|1299.75|1315.5|1313.5|1316.5|1314.5|1294|1292|503
1759755600000|2025-10-06 13:00:00|1315.75|1313.75|1348.5|1346.5|1349|1347|1315.5|1313.5|1252
1759759200000|2025-10-06 14:00:00|1349.25|1347.25|1346.5|1344.5|1349.75|1347.75|1340.25|1338.25|885
1759762800000|2025-10-06 15:00:00|1346.75|1344.75|1356|1354|1356.5|1354.5|1344|1342|768
1759766400000|2025-10-06 16:00:00|1356.25|1354.25|1349.25|1347.25|1358.25|1356.25|1347.75|1345.75|684
1759770000000|2025-10-06 17:00:00|1349|1347|1352|1350|1354.5|1352.5|1349|1347|213
1759773600000|2025-10-06 18:00:00|1352.25|1350.25|1353|1351|1353.25|1351.25|1347|1345|124
1759777200000|2025-10-06 19:00:00|1353.25|1351.25|1352.75|1350.75|1355.75|1353.75|1352|1350|198
1759780800000|2025-10-06 20:00:00|1353|1351|1351.5|1349.5|1353.75|1351.75|1350|1348|128
1759788000000|2025-10-06 22:00:00|1353.75|1348.75|1352.75|1347.75|1362.75|1360.25|1350.5|1346|66
1759791600000|2025-10-06 23:00:00|1353.25|1348.25|1355.5|1353.5|1359.5|1355.75|1348.5|1345.25|33
1759795200000|2025-10-07 00:00:00|1355.25|1353.25|1351|1349|1358.25|1355.75|1347.75|1345.25|40
1759798800000|2025-10-07 01:00:00|1351.25|1349.25|1353.75|1351.75|1355|1353|1347.75|1345.75|60
1759802400000|2025-10-07 02:00:00|1354|1352|1359.5|1357.5|1361.5|1359.5|1353.75|1351.75|110
1759806000000|2025-10-07 03:00:00|1359.75|1357.75|1363.25|1361.25|1367.75|1365.75|1358.25|1356.25|110
1759809600000|2025-10-07 04:00:00|1363|1361|1365.5|1363.5|1367.5|1365.5|1362.75|1360.25|53
1759813200000|2025-10-07 05:00:00|1367.25|1365.25|1361.25|1359.25|1368.75|1366.75|1359.75|1357.75|121
1759816800000|2025-10-07 06:00:00|1361|1359|1360.25|1358.25|1362|1360|1353.75|1351.75|140
1759820400000|2025-10-07 07:00:00|1359.5|1357.5|1351.5|1349.5|1360.25|1358.25|1342.25|1340.25|369
1759824000000|2025-10-07 08:00:00|1350.75|1348.75|1355.25|1353.25|1359.5|1357.5|1346.5|1344.5|236
1759827600000|2025-10-07 09:00:00|1355.5|1353.5|1360.75|1358.75|1363.5|1361.5|1355.5|1353.5|141
1759831200000|2025-10-07 10:00:00|1360.5|1358.5|1359.5|1357.5|1366|1364|1358|1356|133
1759834800000|2025-10-07 11:00:00|1360|1358|1370.5|1368.5|1377.25|1375.25|1356.5|1354.5|327
1759838400000|2025-10-07 12:00:00|1370|1368|1373.25|1371.25|1378.75|1376.75|1365.5|1363.5|437
1759842000000|2025-10-07 13:00:00|1373|1371|1384.5|1382.5|1393|1391|1372|1370|765
1759845600000|2025-10-07 14:00:00|1384.25|1382.25|1407.75|1405.75|1408.75|1406.5|1378|1376|880
1759849200000|2025-10-07 15:00:00|1408|1406|1369.25|1367.25|1409.25|1407.25|1359.75|1357.75|1321
1759852800000|2025-10-07 16:00:00|1369.75|1367.75|1376.5|1374.5|1379.75|1377.75|1367.25|1365.25|785
1759856400000|2025-10-07 17:00:00|1376.25|1374.25|1380|1378|1384|1382|1374.5|1372.5|332
1759860000000|2025-10-07 18:00:00|1379.75|1377.75|1378.5|1376.5|1381.5|1379.5|1373.25|1371.25|112
1759863600000|2025-10-07 19:00:00|1378.75|1376.75|1384.5|1382.5|1385|1383|1377|1375|152
1759867200000|2025-10-07 20:00:00|1384.25|1382.25|1384.75|1382.75|1385.75|1382.75|1382.25|1380.25|43
1759874400000|2025-10-07 22:00:00|1385|1380|1387|1385|1387.75|1385.5|1385|1380|18
1759878000000|2025-10-07 23:00:00|1386.75|1384.75|1392|1387|1396|1393.25|1385.25|1382.25|54
1759881600000|2025-10-08 00:00:00|1392.25|1387.25|1387|1385|1396.25|1393.25|1386.5|1383.25|62
1759885200000|2025-10-08 01:00:00|1386.75|1384.75|1396.5|1394.5|1398.75|1395.25|1380|1377.25|122
1759888800000|2025-10-08 02:00:00|1396|1394|1403.25|1398.25|1408.75|1406.75|1392.75|1389.75|168
1759892400000|2025-10-08 03:00:00|1403|1398|1403.75|1401.75|1405.75|1402.5|1395.5|1393.25|55
1759896000000|2025-10-08 04:00:00|1404|1402|1411.5|1409.5|1413.25|1411.25|1403.75|1400.75|64
1759899600000|2025-10-08 05:00:00|1411|1409|1432|1430|1441.25|1438.75|1402.75|1399.75|363
1759903200000|2025-10-08 06:00:00|1432.25|1430.25|1423.25|1421.25|1434.25|1431.25|1415.25|1412.75|246
1759906800000|2025-10-08 07:00:00|1424.75|1422.75|1432.75|1430.75|1433.75|1431.75|1419.75|1417.25|214
1759910400000|2025-10-08 08:00:00|1434.25|1432.25|1426.5|1424.5|1438.25|1435.5|1426|1424|221
1759914000000|2025-10-08 09:00:00|1426.75|1424.75|1441|1439|1445.75|1443.5|1420.25|1418.25|319
1759917600000|2025-10-08 10:00:00|1439.5|1437.5|1434.5|1432.5|1451.75|1448.5|1430|1427.25|247
1759921200000|2025-10-08 11:00:00|1435|1433|1434.75|1432.75|1437.75|1435.5|1429.25|1427.25|177
1759924800000|2025-10-08 12:00:00|1435.5|1433.5|1466.25|1464.25|1466.5|1464.5|1426.75|1424.75|602
1759928400000|2025-10-08 13:00:00|1466|1464|1479.25|1477.25|1481.75|1479.75|1456.5|1454.5|1160
1759932000000|2025-10-08 14:00:00|1480.5|1478.5|1473.75|1471.75|1493.25|1491.25|1470.75|1468.75|772
1759935600000|2025-10-08 15:00:00|1474|1472|1475.25|1473.25|1486.25|1484.25|1470.75|1467.75|557
1759939200000|2025-10-08 16:00:00|1475.5|1473.5|1484.25|1482.25|1487.75|1485.75|1472.5|1470.5|587
1759942800000|2025-10-08 17:00:00|1484.5|1482.5|1495.75|1490.75|1495.75|1492.5|1482.75|1479.75|421
1759946400000|2025-10-08 18:00:00|1494|1492|1492.25|1490.25|1494|1492|1485.5|1483.5|289
1759950000000|2025-10-08 19:00:00|1492.5|1490.5|1504.25|1502.25|1513.25|1510.25|1481.5|1479.5|491
1759953600000|2025-10-08 20:00:00|1504|1502|1483|1481|1506|1503.25|1483|1481|204
1759960800000|2025-10-08 22:00:00|1485|1480|1479.5|1474.5|1485.75|1482|1474.75|1469.75|69
1759964400000|2025-10-08 23:00:00|1479|1474|1466.75|1461.75|1479.5|1475|1460.25|1456|73
1759968000000|2025-10-09 00:00:00|1466.5|1461.5|1477|1475|1492.25|1489|1465|1461.25|199
1759971600000|2025-10-09 01:00:00|1478.75|1473.75|1476|1474|1495.25|1492.5|1464.5|1461.75|232
1759975200000|2025-10-09 02:00:00|1477.75|1472.75|1482.25|1477.25|1489.5|1485.5|1474|1471.25|117
1759978800000|2025-10-09 03:00:00|1483.5|1478.5|1506|1504|1509.25|1506.25|1482.75|1478.5|177
1759982400000|2025-10-09 04:00:00|1507.75|1502.75|1511.25|1506.25|1514.25|1511|1503.75|1501.25|94
1759986000000|2025-10-09 05:00:00|1510.25|1508.25|1513|1508|1519.25|1515.25|1500|1496.25|203
1759989600000|2025-10-09 06:00:00|1516|1511|1496.25|1491.25|1516.25|1513.75|1493.5|1490.5|186
1759993200000|2025-10-09 07:00:00|1498.5|1493.5|1500.75|1495.75|1512.5|1508.75|1493|1489.75|327
1759996800000|2025-10-09 08:00:00|1499.5|1497.5|1514.75|1512.75|1516.75|1513|1491.5|1489.5|205
1760000400000|2025-10-09 09:00:00|1517|1512|1521.25|1519.25|1533|1529.75|1513.5|1510.25|354
1760004000000|2025-10-09 10:00:00|1521.5|1519.5|1516|1514|1528|1523.5|1510.75|1508.75|230
1760007600000|2025-10-09 11:00:00|1516.25|1514.25|1521.25|1519.25|1526.25|1523.5|1514.5|1511.75|218
1760011200000|2025-10-09 12:00:00|1521.5|1519.5|1538.75|1536.75|1546.75|1543.75|1517.25|1515.25|727
1760014800000|2025-10-09 13:00:00|1539|1537|1519.5|1514.5|1548.5|1546.5|1512.25|1509.25|1291
1760018400000|2025-10-09 14:00:00|1519.75|1514.75|1530.5|1528.5|1540.25|1536.5|1511.75|1507.5|967
1760022000000|2025-10-09 15:00:00|1530|1528|1517.75|1515.75|1540.75|1538|1506.5|1502.75|643
1760025600000|2025-10-09 16:00:00|1518|1516|1452|1450|1524.75|1521.5|1445.5|1443.5|1330
1760029200000|2025-10-09 17:00:00|1452.5|1450.5|1462.25|1457.25|1471.25|1468|1442.25|1440|614
1760032800000|2025-10-09 18:00:00|1460.5|1458.5|1457|1455|1470.75|1467.75|1452.5|1448.75|170
1760036400000|2025-10-09 19:00:00|1458.75|1453.75|1467|1462|1470.75|1467.75|1453.25|1450.25|187
1760040000000|2025-10-09 20:00:00|1467.25|1462.25|1464|1459|1471.25|1469.25|1461.25|1458|97
1760047200000|2025-10-09 22:00:00|1467|1462.25|1466.25|1461.25|1468.75|1464.25|1448.75|1444.75|61
1760050800000|2025-10-09 23:00:00|1466|1461|1485.5|1483.5|1491.75|1487.5|1463.25|1458.25|198
1760054400000|2025-10-10 00:00:00|1485|1483|1484|1482|1486.75|1484|1472.75|1469.75|101
1760058000000|2025-10-10 01:00:00|1484.25|1482.25|1462.75|1457.75|1489.75|1487.5|1443.5|1440|271
1760061600000|2025-10-10 02:00:00|1461|1459|1445.5|1443.5|1468.25|1464.5|1439.5|1436.75|118
1760065200000|2025-10-10 03:00:00|1447.25|1442.25|1418.75|1413.75|1447.25|1443.5|1414|1410.75|356
1760068800000|2025-10-10 04:00:00|1417|1415|1426.5|1421.5|1429.5|1425.25|1409.75|1406.25|169
1760072400000|2025-10-10 05:00:00|1426|1421|1431.5|1426.5|1433.5|1431.5|1421.5|1417.5|100
1760076000000|2025-10-10 06:00:00|1431.75|1426.75|1429.5|1427.5|1438.75|1435.5|1421|1419|161
1760079600000|2025-10-10 07:00:00|1430.25|1428.25|1451.25|1449.25|1453.25|1451.25|1410.5|1407.75|426
1760083200000|2025-10-10 08:00:00|1452.25|1450.25|1471|1469|1477.25|1475.25|1451.25|1449.25|408
1760086800000|2025-10-10 09:00:00|1471.75|1469.75|1494.25|1492.25|1517.25|1515.25|1471.5|1469.5|582
1760090400000|2025-10-10 10:00:00|1494|1492|1492|1490|1503.25|1500.75|1487.25|1485.25|481
1760094000000|2025-10-10 11:00:00|1492.25|1490.25|1480|1478|1497.75|1495.75|1476.75|1474.75|220
1760097600000|2025-10-10 12:00:00|1480.25|1478.25|1517|1515|1518.5|1516.5|1479|1477|681
1760101200000|2025-10-10 13:00:00|1516.75|1514.75|1512.25|1510.25|1518.5|1516.5|1497.75|1495.75|839
1760104800000|2025-10-10 14:00:00|1512|1510|1507.75|1505.75|1523.75|1521.75|1498.25|1496.25|626
1760108400000|2025-10-10 15:00:00|1507.5|1505.5|1466.25|1464.25|1509.25|1507.25|1463.5|1461.25|1150
1760112000000|2025-10-10 16:00:00|1466|1464|1473.5|1471.5|1481|1479|1455|1452.75|786
1760115600000|2025-10-10 17:00:00|1473|1471|1466.5|1464.5|1473|1471|1450.5|1447.75|348
1760119200000|2025-10-10 18:00:00|1466.75|1464.75|1463|1461|1472.5|1470.5|1461|1459|197
1760122800000|2025-10-10 19:00:00|1463.25|1461.25|1468.5|1466.5|1471.75|1469.75|1460.75|1458.75|181
1760126400000|2025-10-10 20:00:00|1468.75|1466.75|1455|1453|1480|1478|1449.5|1446.25|226
1760306400000|2025-10-12 22:00:00|1455.5|1455.5|1487|1485|1490.75|1488.25|1451|1451|283
1760310000000|2025-10-12 23:00:00|1488.75|1483.75|1487|1485|1496.75|1493.75|1481.5|1478.75|160
1760313600000|2025-10-13 00:00:00|1487.25|1485.25|1495.5|1493.5|1508.75|1505|1486|1483.75|201
1760317200000|2025-10-13 01:00:00|1496.75|1491.75|1502|1500|1505.25|1503|1491.25|1488.25|204
1760320800000|2025-10-13 02:00:00|1501|1499|1497|1495|1505.75|1502.75|1494.75|1492.25|38
1760324400000|2025-10-13 03:00:00|1498.25|1493.25|1487.5|1485.5|1504|1500.75|1484.75|1482.75|92
1760328000000|2025-10-13 04:00:00|1487.75|1485.75|1494.5|1492.5|1498.75|1495.5|1486.5|1482.5|70
1760331600000|2025-10-13 05:00:00|1494.25|1492.25|1503.25|1498.25|1511.25|1509|1492|1488.75|139
1760335200000|2025-10-13 06:00:00|1501.5|1499.5|1500.75|1498.75|1503.75|1501.25|1489.25|1486.75|148
1760338800000|2025-10-13 07:00:00|1499|1497|1509.75|1507.75|1520.75|1518.5|1495.5|1493.5|331
1760342400000|2025-10-13 08:00:00|1510|1508|1505|1503|1510.5|1508.5|1485.75|1482.75|362
1760346000000|2025-10-13 09:00:00|1504.75|1502.75|1496.5|1494.5|1507.75|1505.5|1489.5|1487.5|200
1760349600000|2025-10-13 10:00:00|1497.25|1495.25|1499|1497|1501.5|1499.5|1488.5|1486.5|180
1760353200000|2025-10-13 11:00:00|1498.75|1496.75|1491.25|1489.25|1505.5|1503.5|1490|1488|197
1760356800000|2025-10-13 12:00:00|1491.5|1489.5|1482.75|1480.75|1499.25|1497.25|1480.25|1478.25|363
1760360400000|2025-10-13 13:00:00|1482.25|1480.25|1508.25|1506.25|1519.75|1516.75|1480.5|1478.5|738
1760364000000|2025-10-13 14:00:00|1508|1506|1534.25|1532.25|1543.5|1541.5|1506.75|1504.75|808
1760367600000|2025-10-13 15:00:00|1533.75|1531.75|1539|1537|1550.75|1548.75|1532|1530|704
1760371200000|2025-10-13 16:00:00|1538.75|1536.75|1532.25|1530.25|1552.5|1550.5|1528.5|1526.5|580
1760374800000|2025-10-13 17:00:00|1532|1530|1526.5|1524.5|1534.75|1532.75|1521.5|1519.5|291
1760378400000|2025-10-13 18:00:00|1526.75|1524.75|1529|1527|1535.5|1531.5|1525.5|1523.5|97
1760382000000|2025-10-13 19:00:00|1528.25|1526.25|1533.5|1531.5|1533.5|1531.5|1523.75|1521.75|156
1760385600000|2025-10-13 20:00:00|1533.75|1531.75|1535.25|1533.25|1537.5|1535.5|1529.25|1527.25|81
1760392800000|2025-10-13 22:00:00|1538|1533|1568.5|1563.5|1569|1564|1536.25|1532.75|142
1760396400000|2025-10-13 23:00:00|1568.25|1563.25|1575.75|1570.75|1583.25|1580|1557.25|1554.75|157
1760400000000|2025-10-14 00:00:00|1576.25|1571.25|1564|1562|1576.5|1571.5|1552.75|1549.75|266
1760403600000|2025-10-14 01:00:00|1564.25|1562.25|1556|1554|1578.25|1575|1551.75|1549.75|222
1760407200000|2025-10-14 02:00:00|1555.75|1553.75|1563|1561|1572.75|1570.25|1555.5|1552.75|108
1760410800000|2025-10-14 03:00:00|1562.75|1560.75|1572.25|1567.25|1581.75|1579.5|1562|1559.25|182
1760414400000|2025-10-14 04:00:00|1572|1567|1572.25|1567.25|1580|1575|1558.5|1555.25|125
1760418000000|2025-10-14 05:00:00|1570.5|1568.5|1528.75|1523.75|1573.25|1569.5|1522.5|1519.5|390
1760421600000|2025-10-14 06:00:00|1529|1524|1517.25|1512.25|1535|1531|1492|1487|405
1760425200000|2025-10-14 07:00:00|1515.25|1513.25|1532.5|1530.5|1538.75|1536.75|1507.75|1504.75|330
1760428800000|2025-10-14 08:00:00|1532.25|1530.25|1544.25|1542.25|1544.75|1542.75|1526.75|1524.75|293
1760432400000|2025-10-14 09:00:00|1544.75|1542.75|1549.25|1547.25|1566.75|1563.75|1533.75|1531.75|478
1760436000000|2025-10-14 10:00:00|1549.5|1547.5|1540|1538|1555.25|1553.25|1527|1525|219
1760439600000|2025-10-14 11:00:00|1540.75|1538.75|1547.5|1545.5|1560.25|1558.25|1538.5|1536.5|291
1760443200000|2025-10-14 12:00:00|1547.75|1545.75|1519|1517|1553.25|1551.25|1513|1509.25|624
1760446800000|2025-10-14 13:00:00|1519.75|1514.75|1519.75|1514.75|1533|1530|1506.75|1503|683
1760450400000|2025-10-14 14:00:00|1518|1516|1553.5|1551.5|1562.75|1560.5|1515|1511.25|594
1760454000000|2025-10-14 15:00:00|1555.25|1550.25|1583.25|1581.25|1585.5|1583.5|1552.5|1549|591
1760457600000|2025-10-14 16:00:00|1582.75|1580.75|1589.5|1587.5|1603.75|1601.75|1568.5|1565.25|843
1760461200000|2025-10-14 17:00:00|1589.25|1587.25|1588.5|1586.5|1594.25|1592.25|1582|1578.75|353
1760464800000|2025-10-14 18:00:00|1587.25|1585.25|1583.75|1581.75|1589.25|1586.5|1581.75|1579.25|133
1760468400000|2025-10-14 19:00:00|1584|1582|1572.75|1567.75|1587.25|1585.25|1556|1552.25|267
1760472000000|2025-10-14 20:00:00|1572|1570|1584|1579|1585.25|1582|1571.75|1569.75|173
1760479200000|2025-10-14 22:00:00|1582.75|1577.75|1585.25|1580.25|1588.5|1586|1577.75|1573.75|33
1760482800000|2025-10-14 23:00:00|1585|1580|1587.5|1582.5|1595|1591.75|1582.25|1577.75|88
1760486400000|2025-10-15 00:00:00|1587.75|1582.75|1589.25|1587.25|1591|1587.5|1581.25|1579.25|35
1760490000000|2025-10-15 01:00:00|1589.5|1587.5|1598.5|1596.5|1615.25|1611.5|1588.5|1585.25|255
1760493600000|2025-10-15 02:00:00|1600.25|1595.25|1595.5|1590.5|1610.75|1607.75|1589.75|1586.75|125
1760497200000|2025-10-15 03:00:00|1595.75|1590.75|1600|1598|1605.75|1602.75|1594|1590.25|50
1760500800000|2025-10-15 04:00:00|1599.75|1597.75|1591|1589|1599.75|1597.75|1583.5|1580.25|147
1760504400000|2025-10-15 05:00:00|1592.75|1587.75|1599|1597|1604.75|1601.5|1590|1585|75
1760508000000|2025-10-15 06:00:00|1598.5|1596.5|1606.25|1604.25|1606.5|1604.5|1590.5|1586.75|119
1760511600000|2025-10-15 07:00:00|1606|1604|1592|1590|1606|1604|1586.25|1584.25|238
1760515200000|2025-10-15 08:00:00|1592.25|1590.25|1616.75|1614.75|1619.25|1617.25|1591.75|1589.75|343
1760518800000|2025-10-15 09:00:00|1617|1615|1604.75|1602.75|1625|1623|1584.5|1582.5|543
1760522400000|2025-10-15 10:00:00|1605|1603|1619.75|1617.75|1620.25|1618.25|1602.75|1600.75|241
1760526000000|2025-10-15 11:00:00|1619.5|1617.5|1615.5|1613.5|1626.25|1624.25|1609.25|1607.25|206
1760529600000|2025-10-15 12:00:00|1615.25|1613.25|1605|1603|1628|1626|1601.5|1599.5|585
1760533200000|2025-10-15 13:00:00|1604.75|1602.75|1585.25|1583.25|1606.75|1604.75|1582|1580|758
1760536800000|2025-10-15 14:00:00|1585|1583|1589.25|1587.25|1600.5|1598.5|1581.5|1579.5|760
1760540400000|2025-10-15 15:00:00|1589.5|1587.5|1593.5|1591.5|1605.75|1603.75|1587.5|1585.5|579
1760544000000|2025-10-15 16:00:00|1593.75|1591.75|1591|1589|1601.25|1599.25|1587.25|1585.25|575
1760547600000|2025-10-15 17:00:00|1590.75|1588.75|1583.75|1581.75|1591.75|1589.75|1570.25|1568.25|510
1760551200000|2025-10-15 18:00:00|1583.5|1581.5|1592|1590|1592|1590|1581|1579|176
1760554800000|2025-10-15 19:00:00|1591.75|1589.75|1598.5|1596.5|1599.75|1597.75|1589|1587|156
1760558400000|2025-10-15 20:00:00|1598.25|1596.25|1601.5|1599.5|1602.75|1600.5|1597.5|1595.5|84
1760565600000|2025-10-15 22:00:00|1602|1602|1600|1598|1604.75|1602|1593|1589.25|52
1760569200000|2025-10-15 23:00:00|1600.25|1598.25|1596.25|1591.25|1601.75|1598.25|1593.5|1589.5|65
1760572800000|2025-10-16 00:00:00|1596|1591|1596|1594|1600.25|1597.75|1592.75|1590.75|65
1760576400000|2025-10-16 01:00:00|1598.75|1593.75|1604.75|1602.75|1611.25|1609|1595|1593|148
1760580000000|2025-10-16 02:00:00|1604.5|1602.5|1612.75|1610.75|1614.25|1611.75|1604|1602|93
1760583600000|2025-10-16 03:00:00|1612.5|1610.5|1604.5|1602.5|1614.75|1611|1598|1595.25|130
1760587200000|2025-10-16 04:00:00|1603.75|1601.75|1601|1599|1606.5|1604.5|1597.5|1595.25|56
1760590800000|2025-10-16 05:00:00|1600.75|1598.75|1580.5|1578.5|1601|1599|1571|1567.25|233
1760594400000|2025-10-16 06:00:00|1580.25|1578.25|1593.5|1591.5|1595.75|1593|1580.25|1577.25|150
1760598000000|2025-10-16 07:00:00|1592.75|1590.75|1599.25|1597.25|1600|1598|1589.25|1587.25|166
1760601600000|2025-10-16 08:00:00|1599.5|1597.5|1600.25|1598.25|1604.75|1602.75|1597|1595|149
1760605200000|2025-10-16 09:00:00|1600.5|1598.5|1612.5|1610.5|1613.5|1611.5|1596.5|1594.5|291
1760608800000|2025-10-16 10:00:00|1611.5|1609.5|1610|1608|1613.5|1611.5|1605.25|1603.25|150
1760612400000|2025-10-16 11:00:00|1610.25|1608.25|1616.75|1614.75|1620.5|1618.5|1607.25|1605.25|178
1760616000000|2025-10-16 12:00:00|1616.5|1614.5|1633.5|1631.5|1643.75|1641.75|1613.5|1611.5|716
1760619600000|2025-10-16 13:00:00|1633.25|1631.25|1665.5|1663.5|1674.75|1671.5|1630|1627.25|1124
1760623200000|2025-10-16 14:00:00|1665.25|1663.25|1667|1665|1683|1681|1663.25|1661.25|1428
1760626800000|2025-10-16 15:00:00|1666.75|1664.75|1664.25|1662.25|1675|1673|1658|1656|890
1760630400000|2025-10-16 16:00:00|1664.5|1662.5|1680.75|1678.75|1695.5|1693.5|1659.25|1656.25|998
1760634000000|2025-10-16 17:00:00|1680.5|1678.5|1656|1654|1690.5|1688.5|1653.75|1651.75|847
1760637600000|2025-10-16 18:00:00|1656.5|1654.5|1657.5|1655.5|1659.25|1657.25|1639.5|1637|685
1760641200000|2025-10-16 19:00:00|1657|1655|1675|1670|1680.75|1678.75|1649.75|1647.75|268
1760644800000|2025-10-16 20:00:00|1674.75|1669.75|1678.75|1676.75|1683.75|1680.75|1664.75|1661.75|156
1760652000000|2025-10-16 22:00:00|1681|1681|1679|1674|1694.75|1691|1666.5|1663.25|206
1760655600000|2025-10-16 23:00:00|1678.25|1673.25|1687.5|1682.5|1689.25|1686|1677.5|1672.5|43
1760659200000|2025-10-17 00:00:00|1687.25|1682.25|1676.25|1671.25|1688.75|1686|1663.5|1660.25|141
1760662800000|2025-10-17 01:00:00|1675.75|1670.75|1654.75|1652.75|1676.5|1671.5|1643.25|1640.25|452
1760666400000|2025-10-17 02:00:00|1654|1652|1668|1663|1671|1667.5|1653|1649.25|118
1760670000000|2025-10-17 03:00:00|1668.25|1663.25|1676.75|1671.75|1677.75|1674.25|1667|1662.75|62
1760673600000|2025-10-17 04:00:00|1675.5|1673.5|1675|1673|1677.25|1673.75|1669.5|1665.75|28
1760677200000|2025-10-17 05:00:00|1676.75|1671.75|1671|1666|1676.75|1673.5|1657.5|1654.25|126
1760680800000|2025-10-17 06:00:00|1671.25|1666.25|1663|1661|1674.25|1671.25|1659.75|1655.25|160
1760684400000|2025-10-17 07:00:00|1663.75|1658.75|1630.5|1628.5|1663.75|1659.5|1616.5|1612.25|607
1760688000000|2025-10-17 08:00:00|1631|1629|1623.25|1621.25|1637.75|1633.75|1602.75|1600.25|432
1760691600000|2025-10-17 09:00:00|1622.75|1620.75|1622.5|1620.5|1625.5|1623.5|1609.25|1607.25|358
1760695200000|2025-10-17 10:00:00|1622.25|1620.25|1610.75|1608.75|1633.5|1631.5|1607.75|1604.75|431
1760698800000|2025-10-17 11:00:00|1611.75|1609.75|1597.25|1595.25|1641.25|1639.25|1596.5|1594.5|564
1760702400000|2025-10-17 12:00:00|1597|1595|1586.25|1584.25|1607.5|1604.5|1581|1579|921
1760706000000|2025-10-17 13:00:00|1586.5|1584.5|1556.25|1554.25|1588.25|1586.25|1546.75|1543.75|1076
1760709600000|2025-10-17 14:00:00|1556|1554|1562.5|1560.5|1567.75|1564|1537.75|1535.75|876
1760713200000|2025-10-17 15:00:00|1562.25|1560.25|1544.25|1542.25|1570.5|1567|1537.25|1535.25|676
1760716800000|2025-10-17 16:00:00|1544|1542|1522.5|1520.5|1550.75|1548.75|1516.75|1514.75|860
1760720400000|2025-10-17 17:00:00|1522.75|1520.75|1528.25|1526.25|1535.25|1533.25|1513.25|1510.25|524
1760724000000|2025-10-17 18:00:00|1528.5|1526.5|1525.75|1523.75|1536.5|1534.5|1524.25|1522.25|230
1760727600000|2025-10-17 19:00:00|1526|1524|1517|1515|1528|1526|1511.75|1509.75|264
1760731200000|2025-10-17 20:00:00|1518.75|1513.75|1517.5|1515.5|1524.5|1522.5|1514.75|1511.75|112
1760911200000|2025-10-19 22:00:00|1515.5|1515.5|1529.25|1524.25|1546.75|1543.75|1513|1513|252
1760914800000|2025-10-19 23:00:00|1529|1524|1500.75|1495.75|1531.25|1527.25|1498.25|1495.25|106
1760918400000|2025-10-20 00:00:00|1501|1496|1506.75|1501.75|1507|1504|1457|1455|424
1760922000000|2025-10-20 01:00:00|1507|1502|1510|1505|1528.25|1525|1482.5|1479|218
1760925600000|2025-10-20 02:00:00|1510.25|1505.25|1515.75|1510.75|1525.75|1522|1503|1499.25|102
1760929200000|2025-10-20 03:00:00|1514|1512|1522.25|1517.25|1523.25|1520.25|1506.5|1504|43
1760932800000|2025-10-20 04:00:00|1521|1519|1513.25|1511.25|1522.75|1519.5|1504.25|1501.25|63
1760936400000|2025-10-20 05:00:00|1513|1511|1483|1481|1513.25|1511|1480.5|1477|103
1760940000000|2025-10-20 06:00:00|1483.5|1481.5|1501.5|1496.5|1504.25|1501.25|1476.5|1472.75|249
1760943600000|2025-10-20 07:00:00|1502.25|1497.25|1500.25|1498.25|1516.75|1514.75|1495.5|1491.75|227
1760947200000|2025-10-20 08:00:00|1500.5|1498.5|1493.75|1491.75|1510.75|1508.75|1492.5|1490.5|132
1760950800000|2025-10-20 09:00:00|1494|1492|1493.5|1491.5|1501.25|1498.75|1486|1482.25|127
1760954400000|2025-10-20 10:00:00|1493|1491|1484.5|1482.5|1496.25|1493.25|1480.25|1478.25|209
1760958000000|2025-10-20 11:00:00|1484|1482|1491.25|1489.25|1497.75|1494.75|1477.75|1475.25|152
1760961600000|2025-10-20 12:00:00|1494.5|1492.5|1515.75|1513.75|1527.5|1525.5|1494.25|1492.25|749
1760965200000|2025-10-20 13:00:00|1516|1514|1514.75|1512.75|1533.75|1531.75|1513|1511|687
1760968800000|2025-10-20 14:00:00|1514.5|1512.5|1524|1522|1531.25|1529.25|1509.25|1507.25|665
1760972400000|2025-10-20 15:00:00|1523.75|1521.75|1535.5|1533.5|1545.75|1543.75|1523|1521|695
1760976000000|2025-10-20 16:00:00|1535.25|1533.25|1537.5|1535.5|1541.25|1539.25|1529|1527|436
1760979600000|2025-10-20 17:00:00|1537.25|1535.25|1540.25|1538.25|1541.75|1539.75|1531.25|1529.25|216
1760983200000|2025-10-20 18:00:00|1540.5|1538.5|1544.5|1542.5|1548.5|1546.5|1538.25|1536.25|174
1760986800000|2025-10-20 19:00:00|1544.75|1542.75|1552.25|1550.25|1554.5|1552.5|1544.25|1542.25|141
1760990400000|2025-10-20 20:00:00|1552.5|1550.5|1541.25|1539.25|1554.75|1551.5|1537.5|1534.75|98
1760997600000|2025-10-20 22:00:00|1541.5|1536.5|1541.5|1536.5|1546.25|1543.5|1540|1535.25|14
1761001200000|2025-10-20 23:00:00|1542|1537|1540.25|1535.25|1543.75|1539.25|1532.5|1528.5|35
1761004800000|2025-10-21 00:00:00|1538.5|1536.5|1542.75|1540.75|1545.25|1542|1534.5|1530.75|54
1761008400000|2025-10-21 01:00:00|1542.5|1540.5|1539.5|1537.5|1545.25|1541.5|1519.5|1516.75|116
1761012000000|2025-10-21 02:00:00|1540.75|1538.75|1532.25|1530.25|1551.75|1548.75|1528.75|1526.25|113
1761015600000|2025-10-21 03:00:00|1532|1530|1540|1535|1543.75|1540|1532|1529.5|23
1761019200000|2025-10-21 04:00:00|1539.75|1534.75|1533.25|1531.25|1542.25|1538.75|1528.25|1525.75|33
1761022800000|2025-10-21 05:00:00|1533|1531|1513.25|1511.25|1536.25|1533|1510.25|1507.75|128
1761026400000|2025-10-21 06:00:00|1512.75|1510.75|1518.5|1516.5|1524.25|1520.75|1506|1502.75|179
1761030000000|2025-10-21 07:00:00|1520.75|1515.75|1472.5|1470.5|1520.75|1516.5|1470.5|1466.75|474
1761033600000|2025-10-21 08:00:00|1472.75|1470.75|1460.25|1458.25|1474.25|1471.75|1438.25|1435.75|805
1761037200000|2025-10-21 09:00:00|1460|1458|1459.25|1457.25|1468.25|1466.25|1451.5|1449.25|245
1761040800000|2025-10-21 10:00:00|1459.5|1457.5|1451.5|1449.5|1464.75|1462.75|1447.75|1445.75|211
1761044400000|2025-10-21 11:00:00|1451.75|1449.75|1464.75|1462.75|1472|1470|1451.25|1449.25|274
1761048000000|2025-10-21 12:00:00|1464.25|1462.25|1445.25|1443.25|1468.75|1466.5|1438.25|1436.25|700
1761051600000|2025-10-21 13:00:00|1445|1443|1422.5|1420.5|1453.75|1450.25|1415.75|1413.75|991
1761055200000|2025-10-21 14:00:00|1422.75|1420.75|1439.5|1437.5|1440|1438|1410.75|1408.75|884
1761058800000|2025-10-21 15:00:00|1439.25|1437.25|1449|1447|1450|1448|1431.25|1429.25|598
1761062400000|2025-10-21 16:00:00|1449.25|1447.25|1435|1433|1451|1449|1433.25|1431.25|348
1761066000000|2025-10-21 17:00:00|1435.25|1433.25|1435.5|1433.5|1449.25|1447.25|1428.75|1426.75|432
1761069600000|2025-10-21 18:00:00|1435.25|1433.25|1434.5|1432.5|1442.25|1440.25|1430.5|1428.5|182
1761073200000|2025-10-21 19:00:00|1434.25|1432.25|1427.5|1425.5|1436.75|1434.75|1424|1422|146
1761076800000|2025-10-21 20:00:00|1427.75|1425.75|1432.25|1430.25|1435.25|1433.25|1427.25|1425.25|80
1761084000000|2025-10-21 22:00:00|1432.5|1427.5|1432.75|1427.75|1435.25|1431.75|1424.75|1420|72
1761087600000|2025-10-21 23:00:00|1432.5|1427.5|1416.25|1411.25|1433|1428|1414.5|1410.25|29
1761091200000|2025-10-22 00:00:00|1416.5|1411.5|1419.5|1414.5|1428.75|1423.75|1393.75|1391.25|288
1761094800000|2025-10-22 01:00:00|1419.25|1414.25|1429.5|1427.5|1435.75|1433.25|1416.5|1412.75|97
1761098400000|2025-10-22 02:00:00|1429.75|1427.75|1441|1439|1447.25|1444.5|1429|1424.25|79
1761102000000|2025-10-22 03:00:00|1442.75|1437.75|1448.75|1446.75|1455.25|1452|1439.5|1435.75|81
1761105600000|2025-10-22 04:00:00|1449.75|1444.75|1443.25|1441.25|1454.75|1451.25|1437|1433.75|99
1761109200000|2025-10-22 05:00:00|1443.5|1441.5|1450|1448|1454.25|1452|1443|1439.75|107
1761112800000|2025-10-22 06:00:00|1448.75|1443.75|1455.25|1453.25|1465.75|1463.75|1444|1440.75|142
1761116400000|2025-10-22 07:00:00|1455|1453|1441.75|1439.75|1455.5|1453.5|1437|1433.75|179
1761120000000|2025-10-22 08:00:00|1442|1440|1425|1423|1443|1441|1420.75|1416.25|248
1761123600000|2025-10-22 09:00:00|1424.75|1422.75|1435|1433|1441.75|1438|1419.75|1417.75|222
1761127200000|2025-10-22 10:00:00|1436.75|1431.75|1425.75|1420.75|1451.25|1448|1420.5|1417.25|180
1761130800000|2025-10-22 11:00:00|1423|1421|1426.5|1424.5|1437.75|1435.75|1418|1414.25|228
1761134400000|2025-10-22 12:00:00|1426.75|1424.75|1434.75|1432.75|1439.5|1437.5|1422|1420|308
1761138000000|2025-10-22 13:00:00|1434.5|1432.5|1457|1455|1471.25|1468.75|1434.5|1432.5|749
1761141600000|2025-10-22 14:00:00|1457.75|1455.75|1442.75|1440.75|1466.25|1463.25|1437.25|1434.25|454
1761145200000|2025-10-22 15:00:00|1443.25|1441.25|1447|1445|1453|1451|1441.5|1438.75|229
1761148800000|2025-10-22 16:00:00|1446.75|1444.75|1460|1458|1465.75|1463.75|1436.5|1434.5|633
1761152400000|2025-10-22 17:00:00|1459.5|1457.5|1452|1450|1460.25|1457.75|1448|1446|281
1761156000000|2025-10-22 18:00:00|1451.75|1449.75|1459.75|1457.75|1463.25|1461.25|1451.5|1449.5|119
1761159600000|2025-10-22 19:00:00|1459.5|1457.5|1511.5|1506.5|1543.25|1539|1459.25|1457.25|1036
1761163200000|2025-10-22 20:00:00|1511.75|1506.75|1511.5|1509.5|1519.75|1517.75|1503|1499.25|331
1761170400000|2025-10-22 22:00:00|1513.25|1508.25|1527.25|1522.25|1531.25|1526.25|1499.25|1494.75|137
1761174000000|2025-10-22 23:00:00|1527.75|1522.75|1510.5|1505.5|1535.25|1533.25|1502|1498.25|161
1761177600000|2025-10-23 00:00:00|1510.25|1505.25|1492.75|1487.75|1519|1514|1481|1477|165
1761181200000|2025-10-23 01:00:00|1493|1488|1476.5|1474.5|1495.25|1492.25|1475.5|1471.75|103
1761184800000|2025-10-23 02:00:00|1477.75|1472.75|1495.25|1490.25|1498.25|1493.25|1471.25|1468.75|90
1761188400000|2025-10-23 03:00:00|1495.75|1490.75|1501.5|1496.5|1511.25|1507|1494|1489.25|105
1761192000000|2025-10-23 04:00:00|1503.25|1498.25|1484.5|1482.5|1503.25|1498.25|1481|1477.25|96
1761195600000|2025-10-23 05:00:00|1485|1480|1490.75|1485.75|1491.75|1487.5|1475.25|1473.25|66
1761199200000|2025-10-23 06:00:00|1491.5|1486.5|1498|1496|1508.5|1503.5|1488.75|1483.75|110
1761202800000|2025-10-23 07:00:00|1498.5|1493.5|1497.75|1495.75|1509.25|1507|1488|1486|214
1761206400000|2025-10-23 08:00:00|1498|1496|1509.75|1507.75|1519|1517|1497.25|1494.75|357
1761210000000|2025-10-23 09:00:00|1510|1508|1501.5|1499.5|1510.5|1508.5|1493|1489.75|197
1761213600000|2025-10-23 10:00:00|1502.75|1497.75|1493.25|1491.25|1503.25|1499.5|1481|1477.25|237
1761217200000|2025-10-23 11:00:00|1493.5|1491.5|1485.5|1483.5|1500.25|1498.25|1479.25|1477.25|208
1761220800000|2025-10-23 12:00:00|1485.25|1483.25|1482.25|1480.25|1495.25|1492.75|1480.75|1478.75|369
1761224400000|2025-10-23 13:00:00|1482.5|1480.5|1506|1504|1512|1510|1478.75|1476.75|676
1761228000000|2025-10-23 14:00:00|1506.25|1504.25|1503|1501|1511.25|1509.25|1491.25|1489.25|434
1761231600000|2025-10-23 15:00:00|1504.75|1499.75|1497.25|1495.25|1504.75|1502.5|1490.75|1487.75|312
1761235200000|2025-10-23 16:00:00|1497|1495|1488.25|1486.25|1503.75|1501.75|1486|1483.25|555
1761238800000|2025-10-23 17:00:00|1488.5|1486.5|1488.75|1486.75|1495.75|1492.25|1479|1475.75|191
1761242400000|2025-10-23 18:00:00|1489|1487|1488.25|1486.25|1491.25|1489|1485|1483|43
1761246000000|2025-10-23 19:00:00|1488.5|1486.5|1485|1483|1488.75|1486.75|1481.75|1479.75|174
1761249600000|2025-10-23 20:00:00|1485.25|1483.25|1485.75|1483.75|1486.75|1484.75|1480|1478|116
1761256800000|2025-10-23 22:00:00|1487.5|1487.5|1480.5|1478.5|1489.25|1487.5|1480.5|1477.25|31
1761260400000|2025-10-23 23:00:00|1482.25|1477.25|1476.25|1471.25|1482.75|1479|1467.5|1464.25|51
1761264000000|2025-10-24 00:00:00|1476|1471|1485.75|1480.75|1485.75|1483|1475.5|1470.5|22
1761267600000|2025-10-24 01:00:00|1484|1482|1464|1459|1487.75|1485|1459|1454.25|139
1761271200000|2025-10-24 02:00:00|1463.75|1458.75|1468.75|1463.75|1469|1464.75|1456|1452.75|97
1761274800000|2025-10-24 03:00:00|1468.5|1463.5|1470.25|1465.25|1474.75|1471.75|1460.5|1457.25|73
1761278400000|2025-10-24 04:00:00|1470.5|1465.5|1464.75|1459.75|1472|1468.75|1461.75|1458.75|29
1761282000000|2025-10-24 05:00:00|1464.5|1459.5|1463.5|1461.5|1470.25|1467.25|1462.25|1459.25|26
1761285600000|2025-10-24 06:00:00|1464.75|1459.75|1453.5|1451.5|1465.5|1461.75|1444.75|1441|122
1761289200000|2025-10-24 07:00:00|1455.5|1453.5|1442.75|1440.75|1458.75|1456.75|1442.25|1439.25|135
1761292800000|2025-10-24 08:00:00|1442.5|1440.5|1434.5|1432.5|1444.75|1442.75|1424.5|1421.75|290
1761296400000|2025-10-24 09:00:00|1435.75|1430.75|1439.25|1437.25|1443|1441|1429.75|1427.75|158
1761300000000|2025-10-24 10:00:00|1439.5|1437.5|1434.75|1432.75|1449.75|1447.75|1434.75|1432.75|137
1761303600000|2025-10-24 11:00:00|1435|1433|1434.5|1432.5|1448.25|1445|1430.75|1428.75|106
1761307200000|2025-10-24 12:00:00|1434.75|1432.75|1460|1458|1466.75|1462.75|1434.75|1432.75|390
1761310800000|2025-10-24 13:00:00|1460.25|1458.25|1474|1472|1480.5|1478.5|1456|1453.75|398
1761314400000|2025-10-24 14:00:00|1474.75|1472.75|1490.75|1488.75|1497.75|1495.75|1469.5|1467.25|431
1761318000000|2025-10-24 15:00:00|1490.5|1488.5|1500.75|1498.75|1504.75|1502.75|1490|1488|388
1761321600000|2025-10-24 16:00:00|1500.5|1498.5|1483|1481|1500.5|1498.5|1480.75|1478.75|805
1761325200000|2025-10-24 17:00:00|1483.5|1481.5|1477.75|1475.75|1487.25|1485.25|1477.5|1475.5|153
1761328800000|2025-10-24 18:00:00|1477.5|1475.5|1474.25|1472.25|1478|1476|1470.75|1468.75|69