41 KiB
41 KiB
| 1 | timestamp | open | high | low | close | volume | datetime |
|---|---|---|---|---|---|---|---|
| 2 | 1775195160000 | 66754.01 | 66774.55 | 66744.38 | 66771.25 | 5.36355 | 2026-04-03T05:46:00.000000 |
| 3 | 1775195220000 | 66771.25 | 66771.25 | 66729.05 | 66736.01 | 22.33537 | 2026-04-03T05:47:00.000000 |
| 4 | 1775195280000 | 66736.0 | 66736.01 | 66720.33 | 66720.34 | 28.46124 | 2026-04-03T05:48:00.000000 |
| 5 | 1775195340000 | 66720.34 | 66721.78 | 66696.83 | 66696.84 | 32.96766 | 2026-04-03T05:49:00.000000 |
| 6 | 1775195400000 | 66696.84 | 66696.84 | 66623.44 | 66625.84 | 48.91239 | 2026-04-03T05:50:00.000000 |
| 7 | 1775195460000 | 66625.84 | 66630.48 | 66576.09 | 66586.94 | 76.08788 | 2026-04-03T05:51:00.000000 |
| 8 | 1775195520000 | 66586.94 | 66586.94 | 66566.47 | 66576.66 | 48.91854 | 2026-04-03T05:52:00.000000 |
| 9 | 1775195580000 | 66576.67 | 66607.52 | 66553.31 | 66571.23 | 54.06214 | 2026-04-03T05:53:00.000000 |
| 10 | 1775195640000 | 66571.24 | 66571.24 | 66548.0 | 66549.08 | 41.66811 | 2026-04-03T05:54:00.000000 |
| 11 | 1775195700000 | 66549.08 | 66587.0 | 66518.58 | 66567.93 | 72.68151 | 2026-04-03T05:55:00.000000 |
| 12 | 1775195760000 | 66567.93 | 66598.97 | 66560.42 | 66579.03 | 45.79834 | 2026-04-03T05:56:00.000000 |
| 13 | 1775195820000 | 66579.02 | 66579.02 | 66555.89 | 66561.59 | 43.93982 | 2026-04-03T05:57:00.000000 |
| 14 | 1775195880000 | 66561.58 | 66579.93 | 66539.0 | 66579.93 | 39.79082 | 2026-04-03T05:58:00.000000 |
| 15 | 1775195940000 | 66579.93 | 66600.35 | 66579.92 | 66600.35 | 2.93569 | 2026-04-03T05:59:00.000000 |
| 16 | 1775196000000 | 66600.35 | 66609.02 | 66600.0 | 66600.0 | 2.01119 | 2026-04-03T06:00:00.000000 |
| 17 | 1775196060000 | 66600.01 | 66610.25 | 66584.22 | 66610.25 | 7.9318 | 2026-04-03T06:01:00.000000 |
| 18 | 1775196120000 | 66610.25 | 66626.0 | 66602.65 | 66626.0 | 4.44872 | 2026-04-03T06:02:00.000000 |
| 19 | 1775196180000 | 66626.0 | 66646.37 | 66625.99 | 66629.99 | 7.10476 | 2026-04-03T06:03:00.000000 |
| 20 | 1775196240000 | 66629.99 | 66629.99 | 66570.35 | 66570.36 | 24.48685 | 2026-04-03T06:04:00.000000 |
| 21 | 1775196300000 | 66570.36 | 66597.34 | 66563.0 | 66597.34 | 4.50543 | 2026-04-03T06:05:00.000000 |
| 22 | 1775196360000 | 66597.33 | 66610.0 | 66588.0 | 66609.99 | 1.8859 | 2026-04-03T06:06:00.000000 |
| 23 | 1775196420000 | 66609.99 | 66616.48 | 66589.91 | 66616.48 | 12.37846 | 2026-04-03T06:07:00.000000 |
| 24 | 1775196480000 | 66616.49 | 66636.0 | 66600.36 | 66600.36 | 13.47984 | 2026-04-03T06:08:00.000000 |
| 25 | 1775196540000 | 66600.37 | 66600.37 | 66558.76 | 66591.88 | 9.77952 | 2026-04-03T06:09:00.000000 |
| 26 | 1775196600000 | 66591.88 | 66629.98 | 66591.88 | 66629.98 | 2.08453 | 2026-04-03T06:10:00.000000 |
| 27 | 1775196660000 | 66629.98 | 66658.05 | 66629.98 | 66657.31 | 4.29341 | 2026-04-03T06:11:00.000000 |
| 28 | 1775196720000 | 66657.3 | 66658.05 | 66650.73 | 66650.74 | 1.62141 | 2026-04-03T06:12:00.000000 |
| 29 | 1775196780000 | 66650.74 | 66650.74 | 66629.96 | 66629.97 | 1.53868 | 2026-04-03T06:13:00.000000 |
| 30 | 1775196840000 | 66629.97 | 66660.33 | 66629.96 | 66660.32 | 7.05165 | 2026-04-03T06:14:00.000000 |
| 31 | 1775196900000 | 66660.33 | 66667.15 | 66620.36 | 66657.3 | 4.11344 | 2026-04-03T06:15:00.000000 |
| 32 | 1775196960000 | 66657.31 | 66657.31 | 66636.94 | 66653.66 | 4.84025 | 2026-04-03T06:16:00.000000 |
| 33 | 1775197020000 | 66653.67 | 66668.47 | 66639.71 | 66657.02 | 2.35065 | 2026-04-03T06:17:00.000000 |
| 34 | 1775197080000 | 66657.02 | 66657.02 | 66620.35 | 66649.19 | 4.31623 | 2026-04-03T06:18:00.000000 |
| 35 | 1775197140000 | 66649.18 | 66668.47 | 66646.36 | 66656.37 | 2.64156 | 2026-04-03T06:19:00.000000 |
| 36 | 1775197200000 | 66656.37 | 66656.37 | 66608.45 | 66608.45 | 2.38354 | 2026-04-03T06:20:00.000000 |
| 37 | 1775197260000 | 66608.45 | 66628.0 | 66601.0 | 66613.13 | 4.15268 | 2026-04-03T06:21:00.000000 |
| 38 | 1775197320000 | 66613.12 | 66640.22 | 66613.12 | 66640.22 | 2.67113 | 2026-04-03T06:22:00.000000 |
| 39 | 1775197380000 | 66640.22 | 66674.64 | 66640.21 | 66674.64 | 2.28324 | 2026-04-03T06:23:00.000000 |
| 40 | 1775197440000 | 66674.64 | 66694.22 | 66633.15 | 66633.15 | 16.24791 | 2026-04-03T06:24:00.000000 |
| 41 | 1775197500000 | 66633.15 | 66670.63 | 66633.15 | 66670.62 | 2.688 | 2026-04-03T06:25:00.000000 |
| 42 | 1775197560000 | 66670.62 | 66670.63 | 66646.36 | 66652.62 | 3.45023 | 2026-04-03T06:26:00.000000 |
| 43 | 1775197620000 | 66652.62 | 66652.63 | 66624.57 | 66635.4 | 5.27228 | 2026-04-03T06:27:00.000000 |
| 44 | 1775197680000 | 66635.39 | 66635.4 | 66615.16 | 66629.99 | 4.09926 | 2026-04-03T06:28:00.000000 |
| 45 | 1775197740000 | 66630.0 | 66637.16 | 66619.54 | 66624.98 | 2.11746 | 2026-04-03T06:29:00.000000 |
| 46 | 1775197800000 | 66624.98 | 66629.21 | 66601.01 | 66613.9 | 2.468 | 2026-04-03T06:30:00.000000 |
| 47 | 1775197860000 | 66613.9 | 66626.55 | 66579.32 | 66626.55 | 11.74893 | 2026-04-03T06:31:00.000000 |
| 48 | 1775197920000 | 66626.54 | 66657.98 | 66626.54 | 66632.56 | 1.78324 | 2026-04-03T06:32:00.000000 |
| 49 | 1775197980000 | 66632.56 | 66640.22 | 66608.32 | 66633.99 | 3.13569 | 2026-04-03T06:33:00.000000 |
| 50 | 1775198040000 | 66633.99 | 66633.99 | 66631.82 | 66631.82 | 1.6266 | 2026-04-03T06:34:00.000000 |
| 51 | 1775198100000 | 66631.83 | 66718.33 | 66631.82 | 66718.33 | 3.17047 | 2026-04-03T06:35:00.000000 |
| 52 | 1775198160000 | 66718.32 | 66744.66 | 66703.99 | 66738.33 | 7.71878 | 2026-04-03T06:36:00.000000 |
| 53 | 1775198220000 | 66738.33 | 66772.0 | 66717.26 | 66772.0 | 8.95205 | 2026-04-03T06:37:00.000000 |
| 54 | 1775198280000 | 66771.99 | 66772.0 | 66718.98 | 66718.98 | 3.23504 | 2026-04-03T06:38:00.000000 |
| 55 | 1775198340000 | 66718.97 | 66731.29 | 66712.88 | 66719.84 | 3.02625 | 2026-04-03T06:39:00.000000 |
| 56 | 1775198400000 | 66719.84 | 66752.48 | 66719.83 | 66752.48 | 7.18074 | 2026-04-03T06:40:00.000000 |
| 57 | 1775198460000 | 66752.47 | 66752.48 | 66738.91 | 66748.02 | 2.17916 | 2026-04-03T06:41:00.000000 |
| 58 | 1775198520000 | 66748.03 | 66748.03 | 66732.13 | 66739.26 | 2.45104 | 2026-04-03T06:42:00.000000 |
| 59 | 1775198580000 | 66739.26 | 66754.37 | 66739.25 | 66754.37 | 2.203 | 2026-04-03T06:43:00.000000 |
| 60 | 1775198640000 | 66754.37 | 66770.49 | 66740.63 | 66740.63 | 29.66449 | 2026-04-03T06:44:00.000000 |
| 61 | 1775198700000 | 66740.64 | 66780.0 | 66740.63 | 66779.99 | 14.95583 | 2026-04-03T06:45:00.000000 |
| 62 | 1775198760000 | 66780.0 | 66800.0 | 66779.99 | 66782.42 | 3.64919 | 2026-04-03T06:46:00.000000 |
| 63 | 1775198820000 | 66782.42 | 66782.42 | 66756.15 | 66756.15 | 3.1932 | 2026-04-03T06:47:00.000000 |
| 64 | 1775198880000 | 66756.15 | 66756.15 | 66715.97 | 66715.97 | 9.52683 | 2026-04-03T06:48:00.000000 |
| 65 | 1775198940000 | 66715.98 | 66764.0 | 66715.97 | 66764.0 | 15.06678 | 2026-04-03T06:49:00.000000 |
| 66 | 1775199000000 | 66764.0 | 66797.09 | 66763.99 | 66787.5 | 47.66688 | 2026-04-03T06:50:00.000000 |
| 67 | 1775199060000 | 66787.51 | 66792.0 | 66765.7 | 66765.7 | 21.64904 | 2026-04-03T06:51:00.000000 |
| 68 | 1775199120000 | 66765.7 | 66765.71 | 66744.0 | 66764.02 | 6.99187 | 2026-04-03T06:52:00.000000 |
| 69 | 1775199180000 | 66764.03 | 66764.03 | 66752.31 | 66758.05 | 7.96139 | 2026-04-03T06:53:00.000000 |
| 70 | 1775199240000 | 66758.06 | 66780.44 | 66732.6 | 66735.14 | 29.15909 | 2026-04-03T06:54:00.000000 |
| 71 | 1775199300000 | 66735.14 | 66764.05 | 66735.14 | 66764.04 | 5.23016 | 2026-04-03T06:55:00.000000 |
| 72 | 1775199360000 | 66764.05 | 66768.76 | 66759.48 | 66768.75 | 3.64087 | 2026-04-03T06:56:00.000000 |
| 73 | 1775199420000 | 66768.76 | 66771.22 | 66748.02 | 66771.22 | 4.00973 | 2026-04-03T06:57:00.000000 |
| 74 | 1775199480000 | 66771.22 | 66788.65 | 66771.22 | 66788.65 | 1.33814 | 2026-04-03T06:58:00.000000 |
| 75 | 1775199540000 | 66788.65 | 66796.8 | 66788.64 | 66796.79 | 1.48421 | 2026-04-03T06:59:00.000000 |
| 76 | 1775199600000 | 66796.8 | 66797.61 | 66788.95 | 66797.61 | 5.47762 | 2026-04-03T07:00:00.000000 |
| 77 | 1775199660000 | 66797.61 | 66813.68 | 66797.6 | 66799.22 | 4.90028 | 2026-04-03T07:01:00.000000 |
| 78 | 1775199720000 | 66799.23 | 66800.76 | 66791.77 | 66800.75 | 3.42236 | 2026-04-03T07:02:00.000000 |
| 79 | 1775199780000 | 66800.76 | 66834.49 | 66800.76 | 66830.03 | 6.01416 | 2026-04-03T07:03:00.000000 |
| 80 | 1775199840000 | 66830.03 | 66830.03 | 66800.5 | 66800.5 | 3.65694 | 2026-04-03T07:04:00.000000 |
| 81 | 1775199900000 | 66800.5 | 66800.5 | 66768.77 | 66768.77 | 8.73741 | 2026-04-03T07:05:00.000000 |
| 82 | 1775199960000 | 66768.77 | 66811.46 | 66758.0 | 66811.46 | 6.71524 | 2026-04-03T07:06:00.000000 |
| 83 | 1775200020000 | 66811.47 | 66850.19 | 66811.47 | 66850.19 | 21.8258 | 2026-04-03T07:07:00.000000 |
| 84 | 1775200080000 | 66850.19 | 66872.93 | 66850.19 | 66864.47 | 27.69143 | 2026-04-03T07:08:00.000000 |
| 85 | 1775200140000 | 66864.47 | 66895.13 | 66864.47 | 66884.35 | 22.4525 | 2026-04-03T07:09:00.000000 |
| 86 | 1775200200000 | 66884.35 | 66911.98 | 66877.44 | 66877.45 | 22.73372 | 2026-04-03T07:10:00.000000 |
| 87 | 1775200260000 | 66877.45 | 66877.45 | 66828.0 | 66828.0 | 9.21428 | 2026-04-03T07:11:00.000000 |
| 88 | 1775200320000 | 66827.31 | 66830.34 | 66801.29 | 66801.29 | 25.18619 | 2026-04-03T07:12:00.000000 |
| 89 | 1775200380000 | 66801.28 | 66819.0 | 66787.95 | 66806.89 | 68.86024 | 2026-04-03T07:13:00.000000 |
| 90 | 1775200440000 | 66806.89 | 66825.35 | 66796.97 | 66818.36 | 42.69469 | 2026-04-03T07:14:00.000000 |
| 91 | 1775200500000 | 66818.36 | 66849.42 | 66810.64 | 66834.41 | 13.12959 | 2026-04-03T07:15:00.000000 |
| 92 | 1775200560000 | 66834.41 | 66836.36 | 66813.61 | 66829.66 | 3.19703 | 2026-04-03T07:16:00.000000 |
| 93 | 1775200620000 | 66829.66 | 66829.66 | 66800.5 | 66800.51 | 1.88882 | 2026-04-03T07:17:00.000000 |
| 94 | 1775200680000 | 66800.51 | 66830.95 | 66800.51 | 66830.24 | 3.27785 | 2026-04-03T07:18:00.000000 |
| 95 | 1775200740000 | 66830.23 | 66844.85 | 66824.61 | 66844.84 | 2.66024 | 2026-04-03T07:19:00.000000 |
| 96 | 1775200800000 | 66844.85 | 66878.58 | 66844.85 | 66858.49 | 3.05023 | 2026-04-03T07:20:00.000000 |
| 97 | 1775200860000 | 66858.49 | 66867.36 | 66847.24 | 66867.35 | 3.90897 | 2026-04-03T07:21:00.000000 |
| 98 | 1775200920000 | 66867.36 | 66872.58 | 66853.74 | 66868.99 | 5.07939 | 2026-04-03T07:22:00.000000 |
| 99 | 1775200980000 | 66869.0 | 66869.0 | 66862.03 | 66862.39 | 2.57586 | 2026-04-03T07:23:00.000000 |
| 100 | 1775201040000 | 66862.4 | 66870.0 | 66839.01 | 66839.65 | 13.98753 | 2026-04-03T07:24:00.000000 |
| 101 | 1775201100000 | 66839.66 | 66859.77 | 66839.65 | 66847.7 | 6.03865 | 2026-04-03T07:25:00.000000 |
| 102 | 1775201160000 | 66847.69 | 66887.28 | 66847.69 | 66887.28 | 6.91063 | 2026-04-03T07:26:00.000000 |
| 103 | 1775201220000 | 66887.28 | 66893.68 | 66880.78 | 66880.78 | 3.76091 | 2026-04-03T07:27:00.000000 |
| 104 | 1775201280000 | 66880.78 | 66898.38 | 66880.78 | 66898.37 | 1.67036 | 2026-04-03T07:28:00.000000 |
| 105 | 1775201340000 | 66898.37 | 66945.58 | 66898.37 | 66942.95 | 5.67733 | 2026-04-03T07:29:00.000000 |
| 106 | 1775201400000 | 66942.96 | 66960.18 | 66937.5 | 66950.86 | 8.34496 | 2026-04-03T07:30:00.000000 |
| 107 | 1775201460000 | 66950.86 | 66950.86 | 66922.49 | 66922.5 | 4.01133 | 2026-04-03T07:31:00.000000 |
| 108 | 1775201520000 | 66922.5 | 66947.44 | 66910.0 | 66947.43 | 12.82896 | 2026-04-03T07:32:00.000000 |
| 109 | 1775201580000 | 66947.44 | 67027.75 | 66947.43 | 67027.75 | 20.27123 | 2026-04-03T07:33:00.000000 |
| 110 | 1775201640000 | 67027.75 | 67091.17 | 67027.74 | 67069.96 | 25.6555 | 2026-04-03T07:34:00.000000 |
| 111 | 1775201700000 | 67069.95 | 67247.38 | 67069.95 | 67164.17 | 75.31708 | 2026-04-03T07:35:00.000000 |
| 112 | 1775201760000 | 67164.17 | 67164.17 | 67070.09 | 67075.89 | 11.21993 | 2026-04-03T07:36:00.000000 |
| 113 | 1775201820000 | 67075.88 | 67148.99 | 67072.32 | 67135.92 | 14.08032 | 2026-04-03T07:37:00.000000 |
| 114 | 1775201880000 | 67135.91 | 67139.13 | 67096.87 | 67129.42 | 9.48167 | 2026-04-03T07:38:00.000000 |
| 115 | 1775201940000 | 67129.41 | 67129.42 | 67076.22 | 67081.58 | 13.65929 | 2026-04-03T07:39:00.000000 |
| 116 | 1775202000000 | 67081.57 | 67118.78 | 67076.0 | 67115.77 | 4.75168 | 2026-04-03T07:40:00.000000 |
| 117 | 1775202060000 | 67115.76 | 67115.77 | 67073.02 | 67100.49 | 8.02978 | 2026-04-03T07:41:00.000000 |
| 118 | 1775202120000 | 67100.49 | 67126.86 | 67085.23 | 67117.43 | 13.0991 | 2026-04-03T07:42:00.000000 |
| 119 | 1775202180000 | 67117.42 | 67117.43 | 67071.44 | 67071.44 | 4.94972 | 2026-04-03T07:43:00.000000 |
| 120 | 1775202240000 | 67071.44 | 67075.73 | 67057.41 | 67075.72 | 11.02419 | 2026-04-03T07:44:00.000000 |
| 121 | 1775202300000 | 67075.72 | 67075.73 | 67049.99 | 67058.59 | 11.22612 | 2026-04-03T07:45:00.000000 |
| 122 | 1775202360000 | 67058.59 | 67066.04 | 67032.67 | 67052.4 | 8.7103 | 2026-04-03T07:46:00.000000 |
| 123 | 1775202420000 | 67052.39 | 67064.43 | 67046.59 | 67048.8 | 5.07304 | 2026-04-03T07:47:00.000000 |
| 124 | 1775202480000 | 67048.51 | 67048.52 | 67032.42 | 67032.43 | 4.37636 | 2026-04-03T07:48:00.000000 |
| 125 | 1775202540000 | 67032.42 | 67057.02 | 67032.42 | 67035.77 | 5.1997 | 2026-04-03T07:49:00.000000 |
| 126 | 1775202600000 | 67035.76 | 67035.77 | 67017.0 | 67017.01 | 7.60439 | 2026-04-03T07:50:00.000000 |
| 127 | 1775202660000 | 67017.0 | 67035.01 | 67010.14 | 67033.3 | 23.03664 | 2026-04-03T07:51:00.000000 |
| 128 | 1775202720000 | 67033.3 | 67070.58 | 67030.32 | 67070.58 | 27.87481 | 2026-04-03T07:52:00.000000 |
| 129 | 1775202780000 | 67071.3 | 67134.0 | 67071.3 | 67133.03 | 47.24015 | 2026-04-03T07:53:00.000000 |
| 130 | 1775202840000 | 67133.03 | 67133.04 | 67037.77 | 67063.28 | 117.32921 | 2026-04-03T07:54:00.000000 |
| 131 | 1775202900000 | 67063.28 | 67075.95 | 67050.58 | 67050.59 | 5.49778 | 2026-04-03T07:55:00.000000 |
| 132 | 1775202960000 | 67050.58 | 67050.59 | 67029.0 | 67049.06 | 6.61401 | 2026-04-03T07:56:00.000000 |
| 133 | 1775203020000 | 67049.05 | 67049.06 | 67037.27 | 67045.43 | 7.23732 | 2026-04-03T07:57:00.000000 |
| 134 | 1775203080000 | 67045.43 | 67045.44 | 67025.8 | 67042.07 | 4.98094 | 2026-04-03T07:58:00.000000 |
| 135 | 1775203140000 | 67042.07 | 67042.08 | 67032.77 | 67042.08 | 8.25555 | 2026-04-03T07:59:00.000000 |
| 136 | 1775203200000 | 67042.08 | 67050.02 | 67033.08 | 67047.11 | 5.63711 | 2026-04-03T08:00:00.000000 |
| 137 | 1775203260000 | 67047.11 | 67079.67 | 67040.1 | 67059.61 | 1.82372 | 2026-04-03T08:01:00.000000 |
| 138 | 1775203320000 | 67059.61 | 67072.25 | 67054.37 | 67068.96 | 5.25613 | 2026-04-03T08:02:00.000000 |
| 139 | 1775203380000 | 67068.95 | 67085.72 | 67046.11 | 67083.82 | 5.92799 | 2026-04-03T08:03:00.000000 |
| 140 | 1775203440000 | 67083.82 | 67118.0 | 67069.01 | 67110.02 | 6.07318 | 2026-04-03T08:04:00.000000 |
| 141 | 1775203500000 | 67110.01 | 67110.02 | 67084.11 | 67088.0 | 3.24727 | 2026-04-03T08:05:00.000000 |
| 142 | 1775203560000 | 67088.01 | 67181.21 | 67088.0 | 67181.21 | 22.43708 | 2026-04-03T08:06:00.000000 |
| 143 | 1775203620000 | 67181.21 | 67222.61 | 67181.0 | 67222.6 | 26.12492 | 2026-04-03T08:07:00.000000 |
| 144 | 1775203680000 | 67222.6 | 67224.27 | 67185.0 | 67185.01 | 52.35244 | 2026-04-03T08:08:00.000000 |
| 145 | 1775203740000 | 67185.01 | 67288.0 | 67185.0 | 67277.28 | 27.52814 | 2026-04-03T08:09:00.000000 |
| 146 | 1775203800000 | 67277.52 | 67284.51 | 67240.66 | 67253.51 | 21.46807 | 2026-04-03T08:10:00.000000 |
| 147 | 1775203860000 | 67252.99 | 67263.07 | 67247.83 | 67247.84 | 6.5342 | 2026-04-03T08:11:00.000000 |
| 148 | 1775203920000 | 67247.83 | 67255.63 | 67211.8 | 67211.8 | 43.63354 | 2026-04-03T08:12:00.000000 |
| 149 | 1775203980000 | 67211.79 | 67211.79 | 67192.86 | 67192.99 | 41.46455 | 2026-04-03T08:13:00.000000 |
| 150 | 1775204040000 | 67192.99 | 67210.0 | 67163.11 | 67169.74 | 80.66772 | 2026-04-03T08:14:00.000000 |
| 151 | 1775204100000 | 67169.75 | 67186.01 | 67166.64 | 67186.01 | 3.1101 | 2026-04-03T08:15:00.000000 |
| 152 | 1775204160000 | 67186.01 | 67222.6 | 67167.6 | 67167.6 | 6.42734 | 2026-04-03T08:16:00.000000 |
| 153 | 1775204220000 | 67167.6 | 67181.14 | 67121.92 | 67121.93 | 9.15108 | 2026-04-03T08:17:00.000000 |
| 154 | 1775204280000 | 67121.92 | 67154.65 | 67121.92 | 67152.8 | 3.88994 | 2026-04-03T08:18:00.000000 |
| 155 | 1775204340000 | 67152.81 | 67159.54 | 67152.8 | 67154.69 | 2.55071 | 2026-04-03T08:19:00.000000 |
| 156 | 1775204400000 | 67154.68 | 67154.68 | 67124.0 | 67135.66 | 4.33226 | 2026-04-03T08:20:00.000000 |
| 157 | 1775204460000 | 67135.66 | 67175.97 | 67135.65 | 67173.67 | 11.30521 | 2026-04-03T08:21:00.000000 |
| 158 | 1775204520000 | 67173.67 | 67173.67 | 67162.67 | 67162.67 | 3.22862 | 2026-04-03T08:22:00.000000 |
| 159 | 1775204580000 | 67162.67 | 67178.37 | 67162.67 | 67178.37 | 2.38612 | 2026-04-03T08:23:00.000000 |
| 160 | 1775204640000 | 67178.36 | 67178.37 | 67164.6 | 67164.61 | 1.22166 | 2026-04-03T08:24:00.000000 |
| 161 | 1775204700000 | 67164.6 | 67171.27 | 67125.83 | 67125.84 | 12.6242 | 2026-04-03T08:25:00.000000 |
| 162 | 1775204760000 | 67125.84 | 67125.84 | 67102.0 | 67102.0 | 5.40965 | 2026-04-03T08:26:00.000000 |
| 163 | 1775204820000 | 67102.0 | 67102.01 | 67066.13 | 67066.14 | 7.18303 | 2026-04-03T08:27:00.000000 |
| 164 | 1775204880000 | 67066.13 | 67068.87 | 67057.96 | 67057.96 | 2.77629 | 2026-04-03T08:28:00.000000 |
| 165 | 1775204940000 | 67057.96 | 67069.67 | 67056.24 | 67056.25 | 5.57167 | 2026-04-03T08:29:00.000000 |
| 166 | 1775205000000 | 67056.25 | 67074.9 | 67056.24 | 67074.88 | 27.84393 | 2026-04-03T08:30:00.000000 |
| 167 | 1775205060000 | 67074.89 | 67112.84 | 67072.65 | 67112.84 | 8.32787 | 2026-04-03T08:31:00.000000 |
| 168 | 1775205120000 | 67112.83 | 67119.97 | 67096.13 | 67111.74 | 6.10437 | 2026-04-03T08:32:00.000000 |
| 169 | 1775205180000 | 67111.74 | 67115.56 | 67090.01 | 67094.17 | 2.01094 | 2026-04-03T08:33:00.000000 |
| 170 | 1775205240000 | 67094.18 | 67123.87 | 67094.17 | 67105.85 | 1.76641 | 2026-04-03T08:34:00.000000 |
| 171 | 1775205300000 | 67105.84 | 67105.84 | 67088.78 | 67088.78 | 2.57572 | 2026-04-03T08:35:00.000000 |
| 172 | 1775205360000 | 67088.79 | 67088.79 | 67073.24 | 67073.25 | 19.79366 | 2026-04-03T08:36:00.000000 |
| 173 | 1775205420000 | 67073.25 | 67073.25 | 67056.0 | 67056.0 | 1.65705 | 2026-04-03T08:37:00.000000 |
| 174 | 1775205480000 | 67056.0 | 67056.01 | 67022.57 | 67033.03 | 7.94188 | 2026-04-03T08:38:00.000000 |
| 175 | 1775205540000 | 67033.04 | 67033.04 | 66996.83 | 66998.63 | 21.65561 | 2026-04-03T08:39:00.000000 |
| 176 | 1775205600000 | 66998.64 | 67015.38 | 66971.3 | 66982.66 | 16.15066 | 2026-04-03T08:40:00.000000 |
| 177 | 1775205660000 | 66982.66 | 66990.0 | 66936.0 | 66954.53 | 6.03326 | 2026-04-03T08:41:00.000000 |
| 178 | 1775205720000 | 66954.53 | 66961.43 | 66926.43 | 66926.43 | 3.90457 | 2026-04-03T08:42:00.000000 |
| 179 | 1775205780000 | 66926.44 | 66936.15 | 66903.01 | 66919.98 | 21.32797 | 2026-04-03T08:43:00.000000 |
| 180 | 1775205840000 | 66919.98 | 66940.93 | 66913.28 | 66934.65 | 5.28545 | 2026-04-03T08:44:00.000000 |
| 181 | 1775205900000 | 66934.65 | 66951.55 | 66915.69 | 66937.08 | 19.49201 | 2026-04-03T08:45:00.000000 |
| 182 | 1775205960000 | 66937.08 | 66937.09 | 66900.56 | 66917.61 | 5.28333 | 2026-04-03T08:46:00.000000 |
| 183 | 1775206020000 | 66917.62 | 66960.01 | 66917.62 | 66951.72 | 2.491 | 2026-04-03T08:47:00.000000 |
| 184 | 1775206080000 | 66951.73 | 66991.27 | 66951.73 | 66991.27 | 3.86657 | 2026-04-03T08:48:00.000000 |
| 185 | 1775206140000 | 66991.27 | 67011.94 | 66983.75 | 66989.15 | 6.97903 | 2026-04-03T08:49:00.000000 |
| 186 | 1775206200000 | 66989.15 | 66991.07 | 66964.53 | 66980.99 | 4.04158 | 2026-04-03T08:50:00.000000 |
| 187 | 1775206260000 | 66981.0 | 66999.99 | 66980.99 | 66994.97 | 3.05455 | 2026-04-03T08:51:00.000000 |
| 188 | 1775206320000 | 66994.97 | 66994.97 | 66960.4 | 66979.9 | 5.02731 | 2026-04-03T08:52:00.000000 |
| 189 | 1775206380000 | 66979.9 | 66979.9 | 66940.97 | 66964.19 | 5.91942 | 2026-04-03T08:53:00.000000 |
| 190 | 1775206440000 | 66964.18 | 66964.19 | 66938.44 | 66943.18 | 2.20749 | 2026-04-03T08:54:00.000000 |
| 191 | 1775206500000 | 66943.19 | 66943.19 | 66924.27 | 66924.27 | 5.36976 | 2026-04-03T08:55:00.000000 |
| 192 | 1775206560000 | 66924.28 | 66945.9 | 66917.56 | 66944.94 | 3.31572 | 2026-04-03T08:56:00.000000 |
| 193 | 1775206620000 | 66944.94 | 66987.07 | 66940.56 | 66981.59 | 60.78508 | 2026-04-03T08:57:00.000000 |
| 194 | 1775206680000 | 66981.59 | 66981.6 | 66972.75 | 66972.75 | 2.65695 | 2026-04-03T08:58:00.000000 |
| 195 | 1775206740000 | 66972.76 | 66986.28 | 66961.29 | 66965.39 | 2.95655 | 2026-04-03T08:59:00.000000 |
| 196 | 1775206800000 | 66965.39 | 66970.5 | 66951.33 | 66970.49 | 5.33614 | 2026-04-03T09:00:00.000000 |
| 197 | 1775206860000 | 66970.49 | 66970.5 | 66960.17 | 66970.48 | 2.83529 | 2026-04-03T09:01:00.000000 |
| 198 | 1775206920000 | 66970.48 | 66993.98 | 66970.48 | 66991.29 | 7.16337 | 2026-04-03T09:02:00.000000 |
| 199 | 1775206980000 | 66991.28 | 67007.93 | 66984.36 | 66991.18 | 6.74547 | 2026-04-03T09:03:00.000000 |
| 200 | 1775207040000 | 66991.19 | 66991.19 | 66956.93 | 66956.93 | 3.02077 | 2026-04-03T09:04:00.000000 |
| 201 | 1775207100000 | 66956.93 | 66956.93 | 66887.56 | 66908.53 | 18.1528 | 2026-04-03T09:05:00.000000 |
| 202 | 1775207160000 | 66908.52 | 66932.21 | 66906.0 | 66921.93 | 2.79027 | 2026-04-03T09:06:00.000000 |
| 203 | 1775207220000 | 66921.92 | 66923.46 | 66917.58 | 66917.59 | 3.76255 | 2026-04-03T09:07:00.000000 |
| 204 | 1775207280000 | 66917.59 | 66917.59 | 66884.0 | 66886.35 | 5.9789 | 2026-04-03T09:08:00.000000 |
| 205 | 1775207340000 | 66886.36 | 66892.78 | 66883.0 | 66883.01 | 2.82806 | 2026-04-03T09:09:00.000000 |
| 206 | 1775207400000 | 66883.01 | 66892.16 | 66883.01 | 66885.9 | 1.44746 | 2026-04-03T09:10:00.000000 |
| 207 | 1775207460000 | 66885.89 | 66885.9 | 66883.2 | 66883.2 | 1.93231 | 2026-04-03T09:11:00.000000 |
| 208 | 1775207520000 | 66883.2 | 66909.47 | 66883.19 | 66894.01 | 10.17379 | 2026-04-03T09:12:00.000000 |
| 209 | 1775207580000 | 66894.0 | 66897.59 | 66886.06 | 66897.59 | 3.87371 | 2026-04-03T09:13:00.000000 |
| 210 | 1775207640000 | 66897.58 | 66909.31 | 66888.53 | 66889.47 | 2.31462 | 2026-04-03T09:14:00.000000 |
| 211 | 1775207700000 | 66889.46 | 66905.39 | 66889.46 | 66898.0 | 1.43148 | 2026-04-03T09:15:00.000000 |
| 212 | 1775207760000 | 66898.0 | 66914.0 | 66897.0 | 66914.0 | 1.54201 | 2026-04-03T09:16:00.000000 |
| 213 | 1775207820000 | 66914.0 | 66916.36 | 66913.99 | 66914.0 | 6.89283 | 2026-04-03T09:17:00.000000 |
| 214 | 1775207880000 | 66914.0 | 66914.0 | 66902.45 | 66902.45 | 1.2915 | 2026-04-03T09:18:00.000000 |
| 215 | 1775207940000 | 66902.44 | 66902.45 | 66872.68 | 66887.09 | 45.41341 | 2026-04-03T09:19:00.000000 |
| 216 | 1775208000000 | 66887.1 | 66887.1 | 66786.06 | 66786.06 | 20.36982 | 2026-04-03T09:20:00.000000 |
| 217 | 1775208060000 | 66786.06 | 66808.24 | 66757.67 | 66805.7 | 13.47486 | 2026-04-03T09:21:00.000000 |
| 218 | 1775208120000 | 66805.7 | 66805.7 | 66749.35 | 66765.7 | 9.5535 | 2026-04-03T09:22:00.000000 |
| 219 | 1775208180000 | 66765.7 | 66783.1 | 66764.0 | 66778.92 | 10.61732 | 2026-04-03T09:23:00.000000 |
| 220 | 1775208240000 | 66778.92 | 66778.92 | 66778.4 | 66778.41 | 3.10006 | 2026-04-03T09:24:00.000000 |
| 221 | 1775208300000 | 66778.4 | 66795.36 | 66752.28 | 66795.36 | 7.68228 | 2026-04-03T09:25:00.000000 |
| 222 | 1775208360000 | 66795.35 | 66816.0 | 66795.35 | 66816.0 | 4.21059 | 2026-04-03T09:26:00.000000 |
| 223 | 1775208420000 | 66816.0 | 66816.0 | 66805.67 | 66805.67 | 1.36698 | 2026-04-03T09:27:00.000000 |
| 224 | 1775208480000 | 66805.68 | 66828.8 | 66805.66 | 66828.79 | 1.5496 | 2026-04-03T09:28:00.000000 |
| 225 | 1775208540000 | 66828.79 | 66828.8 | 66819.28 | 66819.29 | 0.8349 | 2026-04-03T09:29:00.000000 |
| 226 | 1775208600000 | 66819.29 | 66819.29 | 66790.1 | 66807.9 | 2.28725 | 2026-04-03T09:30:00.000000 |
| 227 | 1775208660000 | 66807.9 | 66819.01 | 66807.9 | 66813.28 | 3.58395 | 2026-04-03T09:31:00.000000 |
| 228 | 1775208720000 | 66813.28 | 66849.8 | 66813.27 | 66840.08 | 4.10115 | 2026-04-03T09:32:00.000000 |
| 229 | 1775208780000 | 66840.08 | 66840.08 | 66835.27 | 66840.06 | 1.698 | 2026-04-03T09:33:00.000000 |
| 230 | 1775208840000 | 66840.07 | 66844.0 | 66840.06 | 66842.22 | 1.88223 | 2026-04-03T09:34:00.000000 |
| 231 | 1775208900000 | 66842.23 | 66842.23 | 66805.45 | 66805.46 | 5.9966 | 2026-04-03T09:35:00.000000 |
| 232 | 1775208960000 | 66805.46 | 66812.76 | 66801.7 | 66812.76 | 15.84137 | 2026-04-03T09:36:00.000000 |
| 233 | 1775209020000 | 66812.76 | 66832.85 | 66812.76 | 66828.65 | 3.3294 | 2026-04-03T09:37:00.000000 |
| 234 | 1775209080000 | 66828.66 | 66839.83 | 66828.65 | 66839.83 | 2.79458 | 2026-04-03T09:38:00.000000 |
| 235 | 1775209140000 | 66839.82 | 66844.6 | 66838.97 | 66838.98 | 3.09882 | 2026-04-03T09:39:00.000000 |
| 236 | 1775209200000 | 66838.97 | 66875.1 | 66838.97 | 66875.09 | 4.43434 | 2026-04-03T09:40:00.000000 |
| 237 | 1775209260000 | 66875.1 | 66892.89 | 66875.09 | 66890.9 | 1.53262 | 2026-04-03T09:41:00.000000 |
| 238 | 1775209320000 | 66890.9 | 66912.96 | 66887.34 | 66912.96 | 2.43478 | 2026-04-03T09:42:00.000000 |
| 239 | 1775209380000 | 66912.96 | 66917.0 | 66912.95 | 66913.03 | 3.65842 | 2026-04-03T09:43:00.000000 |
| 240 | 1775209440000 | 66913.03 | 66913.03 | 66902.2 | 66902.2 | 2.39452 | 2026-04-03T09:44:00.000000 |
| 241 | 1775209500000 | 66902.2 | 66902.21 | 66875.09 | 66875.09 | 1.27985 | 2026-04-03T09:45:00.000000 |
| 242 | 1775209560000 | 66875.09 | 66881.99 | 66875.09 | 66881.98 | 0.87081 | 2026-04-03T09:46:00.000000 |
| 243 | 1775209620000 | 66881.99 | 66881.99 | 66804.81 | 66817.86 | 7.17945 | 2026-04-03T09:47:00.000000 |
| 244 | 1775209680000 | 66817.87 | 66837.64 | 66817.87 | 66837.64 | 1.60673 | 2026-04-03T09:48:00.000000 |
| 245 | 1775209740000 | 66837.63 | 66846.85 | 66837.63 | 66846.85 | 1.27394 | 2026-04-03T09:49:00.000000 |
| 246 | 1775209800000 | 66846.84 | 66850.56 | 66846.84 | 66850.55 | 0.7962 | 2026-04-03T09:50:00.000000 |
| 247 | 1775209860000 | 66850.56 | 66866.53 | 66850.56 | 66851.32 | 2.10445 | 2026-04-03T09:51:00.000000 |
| 248 | 1775209920000 | 66851.31 | 66851.32 | 66839.58 | 66843.48 | 1.55757 | 2026-04-03T09:52:00.000000 |
| 249 | 1775209980000 | 66843.49 | 66843.49 | 66821.2 | 66821.21 | 3.10013 | 2026-04-03T09:53:00.000000 |
| 250 | 1775210040000 | 66821.21 | 66824.99 | 66821.2 | 66821.49 | 0.86405 | 2026-04-03T09:54:00.000000 |
| 251 | 1775210100000 | 66821.49 | 66831.3 | 66821.48 | 66831.3 | 1.04173 | 2026-04-03T09:55:00.000000 |
| 252 | 1775210160000 | 66831.29 | 66851.32 | 66831.29 | 66851.32 | 0.756 | 2026-04-03T09:56:00.000000 |
| 253 | 1775210220000 | 66851.31 | 66859.57 | 66851.31 | 66859.57 | 0.74449 | 2026-04-03T09:57:00.000000 |
| 254 | 1775210280000 | 66859.56 | 66859.58 | 66859.56 | 66859.58 | 0.81269 | 2026-04-03T09:58:00.000000 |
| 255 | 1775210340000 | 66859.58 | 66859.58 | 66859.57 | 66859.58 | 0.6576 | 2026-04-03T09:59:00.000000 |
| 256 | 1775210400000 | 66859.58 | 66859.58 | 66823.85 | 66823.86 | 3.0008 | 2026-04-03T10:00:00.000000 |
| 257 | 1775210460000 | 66823.86 | 66828.33 | 66820.99 | 66824.22 | 1.10177 | 2026-04-03T10:01:00.000000 |
| 258 | 1775210520000 | 66824.22 | 66824.23 | 66793.74 | 66804.0 | 4.14844 | 2026-04-03T10:02:00.000000 |
| 259 | 1775210580000 | 66804.0 | 66804.33 | 66784.6 | 66804.33 | 1.36397 | 2026-04-03T10:03:00.000000 |
| 260 | 1775210640000 | 66804.32 | 66804.33 | 66790.03 | 66790.04 | 0.46164 | 2026-04-03T10:04:00.000000 |
| 261 | 1775210700000 | 66790.04 | 66829.29 | 66790.03 | 66829.29 | 0.98244 | 2026-04-03T10:05:00.000000 |
| 262 | 1775210760000 | 66829.28 | 66829.29 | 66819.59 | 66819.59 | 1.71069 | 2026-04-03T10:06:00.000000 |
| 263 | 1775210820000 | 66819.6 | 66819.6 | 66786.83 | 66786.84 | 1.49118 | 2026-04-03T10:07:00.000000 |
| 264 | 1775210880000 | 66786.83 | 66786.84 | 66778.73 | 66778.73 | 1.50321 | 2026-04-03T10:08:00.000000 |
| 265 | 1775210940000 | 66778.74 | 66796.58 | 66778.73 | 66795.11 | 4.40356 | 2026-04-03T10:09:00.000000 |
| 266 | 1775211000000 | 66795.12 | 66795.12 | 66786.83 | 66786.83 | 1.24206 | 2026-04-03T10:10:00.000000 |
| 267 | 1775211060000 | 66786.83 | 66813.58 | 66778.4 | 66813.58 | 4.52514 | 2026-04-03T10:11:00.000000 |
| 268 | 1775211120000 | 66813.58 | 66813.58 | 66811.4 | 66811.4 | 6.44744 | 2026-04-03T10:12:00.000000 |
| 269 | 1775211180000 | 66811.41 | 66825.1 | 66807.52 | 66825.09 | 1.22162 | 2026-04-03T10:13:00.000000 |
| 270 | 1775211240000 | 66825.1 | 66834.39 | 66825.08 | 66828.1 | 3.77548 | 2026-04-03T10:14:00.000000 |
| 271 | 1775211300000 | 66828.09 | 66830.4 | 66823.09 | 66823.1 | 0.96001 | 2026-04-03T10:15:00.000000 |
| 272 | 1775211360000 | 66823.09 | 66823.1 | 66775.06 | 66807.58 | 11.86481 | 2026-04-03T10:16:00.000000 |
| 273 | 1775211420000 | 66807.59 | 66835.88 | 66807.58 | 66835.87 | 1.01941 | 2026-04-03T10:17:00.000000 |
| 274 | 1775211480000 | 66835.87 | 66866.0 | 66835.87 | 66841.96 | 3.52657 | 2026-04-03T10:18:00.000000 |
| 275 | 1775211540000 | 66841.96 | 66841.96 | 66841.94 | 66841.95 | 0.48651 | 2026-04-03T10:19:00.000000 |
| 276 | 1775211600000 | 66841.95 | 66841.95 | 66825.1 | 66841.93 | 2.61026 | 2026-04-03T10:20:00.000000 |
| 277 | 1775211660000 | 66841.93 | 66847.2 | 66831.01 | 66831.41 | 7.74092 | 2026-04-03T10:21:00.000000 |
| 278 | 1775211720000 | 66831.4 | 66831.41 | 66806.37 | 66806.37 | 2.75372 | 2026-04-03T10:22:00.000000 |
| 279 | 1775211780000 | 66806.37 | 66806.38 | 66783.04 | 66783.05 | 2.78614 | 2026-04-03T10:23:00.000000 |
| 280 | 1775211840000 | 66783.05 | 66792.59 | 66773.06 | 66792.44 | 1.85436 | 2026-04-03T10:24:00.000000 |
| 281 | 1775211900000 | 66792.45 | 66818.7 | 66792.45 | 66818.7 | 11.62913 | 2026-04-03T10:25:00.000000 |
| 282 | 1775211960000 | 66818.71 | 66818.71 | 66814.55 | 66814.55 | 1.36972 | 2026-04-03T10:26:00.000000 |
| 283 | 1775212020000 | 66814.55 | 66818.33 | 66814.55 | 66815.38 | 1.70847 | 2026-04-03T10:27:00.000000 |
| 284 | 1775212080000 | 66815.38 | 66815.38 | 66801.0 | 66801.01 | 1.28946 | 2026-04-03T10:28:00.000000 |
| 285 | 1775212140000 | 66801.0 | 66801.01 | 66765.7 | 66765.71 | 22.34875 | 2026-04-03T10:29:00.000000 |
| 286 | 1775212200000 | 66765.71 | 66765.71 | 66705.46 | 66705.47 | 5.92362 | 2026-04-03T10:30:00.000000 |
| 287 | 1775212260000 | 66705.47 | 66705.47 | 66674.72 | 66698.82 | 7.62942 | 2026-04-03T10:31:00.000000 |
| 288 | 1775212320000 | 66698.81 | 66741.82 | 66698.81 | 66741.81 | 2.33127 | 2026-04-03T10:32:00.000000 |
| 289 | 1775212380000 | 66741.81 | 66748.5 | 66741.72 | 66744.89 | 2.56594 | 2026-04-03T10:33:00.000000 |
| 290 | 1775212440000 | 66744.89 | 66747.57 | 66731.05 | 66731.05 | 1.27721 | 2026-04-03T10:34:00.000000 |
| 291 | 1775212500000 | 66731.06 | 66731.06 | 66711.32 | 66723.64 | 3.69269 | 2026-04-03T10:35:00.000000 |
| 292 | 1775212560000 | 66723.65 | 66756.69 | 66723.64 | 66756.69 | 1.39776 | 2026-04-03T10:36:00.000000 |
| 293 | 1775212620000 | 66756.68 | 66773.15 | 66756.68 | 66756.7 | 2.40255 | 2026-04-03T10:37:00.000000 |
| 294 | 1775212680000 | 66756.69 | 66756.7 | 66728.47 | 66728.48 | 1.4785 | 2026-04-03T10:38:00.000000 |
| 295 | 1775212740000 | 66728.47 | 66742.48 | 66728.47 | 66742.48 | 1.73632 | 2026-04-03T10:39:00.000000 |
| 296 | 1775212800000 | 66742.47 | 66772.0 | 66742.47 | 66772.0 | 1.29848 | 2026-04-03T10:40:00.000000 |
| 297 | 1775212860000 | 66771.99 | 66781.91 | 66771.99 | 66781.9 | 2.63191 | 2026-04-03T10:41:00.000000 |
| 298 | 1775212920000 | 66781.91 | 66786.96 | 66781.9 | 66786.87 | 2.16233 | 2026-04-03T10:42:00.000000 |
| 299 | 1775212980000 | 66786.87 | 66797.73 | 66786.87 | 66793.74 | 1.22847 | 2026-04-03T10:43:00.000000 |
| 300 | 1775213040000 | 66793.73 | 66800.93 | 66781.9 | 66781.91 | 1.18021 | 2026-04-03T10:44:00.000000 |
| 301 | 1775213100000 | 66781.91 | 66800.81 | 66781.91 | 66800.81 | 1.59567 | 2026-04-03T10:45:00.000000 |
| 302 | 1775213160000 | 66800.81 | 66823.39 | 66800.8 | 66816.37 | 2.45361 | 2026-04-03T10:46:00.000000 |
| 303 | 1775213220000 | 66816.38 | 66824.45 | 66816.37 | 66824.45 | 1.43341 | 2026-04-03T10:47:00.000000 |
| 304 | 1775213280000 | 66824.45 | 66875.1 | 66824.45 | 66868.83 | 6.10687 | 2026-04-03T10:48:00.000000 |
| 305 | 1775213340000 | 66868.82 | 66868.83 | 66845.0 | 66845.0 | 2.05195 | 2026-04-03T10:49:00.000000 |
| 306 | 1775213400000 | 66845.01 | 66852.63 | 66836.02 | 66852.63 | 2.43097 | 2026-04-03T10:50:00.000000 |
| 307 | 1775213460000 | 66852.64 | 66875.1 | 66852.64 | 66872.47 | 1.81713 | 2026-04-03T10:51:00.000000 |
| 308 | 1775213520000 | 66872.47 | 66895.5 | 66864.7 | 66864.7 | 1.80454 | 2026-04-03T10:52:00.000000 |
| 309 | 1775213580000 | 66864.71 | 66864.71 | 66840.91 | 66840.91 | 1.06368 | 2026-04-03T10:53:00.000000 |
| 310 | 1775213640000 | 66840.92 | 66869.66 | 66840.91 | 66869.66 | 1.95358 | 2026-04-03T10:54:00.000000 |
| 311 | 1775213700000 | 66869.66 | 66885.84 | 66869.66 | 66874.3 | 10.80021 | 2026-04-03T10:55:00.000000 |
| 312 | 1775213760000 | 66874.3 | 66880.8 | 66874.29 | 66880.79 | 6.58341 | 2026-04-03T10:56:00.000000 |
| 313 | 1775213820000 | 66880.8 | 66888.96 | 66867.35 | 66880.0 | 9.17356 | 2026-04-03T10:57:00.000000 |
| 314 | 1775213880000 | 66880.0 | 66896.86 | 66877.5 | 66896.85 | 10.20135 | 2026-04-03T10:58:00.000000 |
| 315 | 1775213940000 | 66896.86 | 66898.97 | 66876.75 | 66883.08 | 5.59709 | 2026-04-03T10:59:00.000000 |
| 316 | 1775214000000 | 66883.09 | 66914.28 | 66875.09 | 66875.1 | 8.44422 | 2026-04-03T11:00:00.000000 |
| 317 | 1775214060000 | 66875.1 | 66875.1 | 66862.93 | 66865.54 | 1.97967 | 2026-04-03T11:01:00.000000 |
| 318 | 1775214120000 | 66865.55 | 66880.29 | 66863.05 | 66880.29 | 1.8254 | 2026-04-03T11:02:00.000000 |
| 319 | 1775214180000 | 66880.29 | 66905.16 | 66868.76 | 66875.08 | 2.58732 | 2026-04-03T11:03:00.000000 |
| 320 | 1775214240000 | 66875.09 | 66890.47 | 66875.08 | 66890.46 | 2.44594 | 2026-04-03T11:04:00.000000 |
| 321 | 1775214300000 | 66890.47 | 66890.47 | 66858.95 | 66858.95 | 1.18245 | 2026-04-03T11:05:00.000000 |
| 322 | 1775214360000 | 66858.96 | 66872.28 | 66847.4 | 66872.28 | 1.57732 | 2026-04-03T11:06:00.000000 |
| 323 | 1775214420000 | 66872.28 | 66878.0 | 66862.93 | 66862.94 | 3.22395 | 2026-04-03T11:07:00.000000 |
| 324 | 1775214480000 | 66862.94 | 66868.64 | 66855.15 | 66855.15 | 1.10567 | 2026-04-03T11:08:00.000000 |
| 325 | 1775214540000 | 66855.16 | 66855.16 | 66832.97 | 66842.63 | 1.61658 | 2026-04-03T11:09:00.000000 |
| 326 | 1775214600000 | 66842.63 | 66871.73 | 66842.63 | 66864.67 | 6.31907 | 2026-04-03T11:10:00.000000 |
| 327 | 1775214660000 | 66864.67 | 66864.68 | 66854.01 | 66854.02 | 2.04249 | 2026-04-03T11:11:00.000000 |
| 328 | 1775214720000 | 66854.02 | 66854.02 | 66849.67 | 66849.67 | 0.82933 | 2026-04-03T11:12:00.000000 |
| 329 | 1775214780000 | 66849.68 | 66849.68 | 66833.68 | 66833.68 | 1.12189 | 2026-04-03T11:13:00.000000 |
| 330 | 1775214840000 | 66833.68 | 66852.07 | 66823.18 | 66852.07 | 1.855 | 2026-04-03T11:14:00.000000 |
| 331 | 1775214900000 | 66852.07 | 66860.63 | 66852.06 | 66852.07 | 1.46006 | 2026-04-03T11:15:00.000000 |
| 332 | 1775214960000 | 66852.08 | 66878.0 | 66852.07 | 66873.88 | 2.88564 | 2026-04-03T11:16:00.000000 |
| 333 | 1775215020000 | 66873.88 | 66875.5 | 66849.67 | 66849.67 | 21.41347 | 2026-04-03T11:17:00.000000 |
| 334 | 1775215080000 | 66849.68 | 66862.0 | 66845.49 | 66859.05 | 2.35166 | 2026-04-03T11:18:00.000000 |
| 335 | 1775215140000 | 66859.05 | 66875.38 | 66859.04 | 66871.38 | 1.33744 | 2026-04-03T11:19:00.000000 |
| 336 | 1775215200000 | 66871.38 | 66905.04 | 66871.35 | 66905.04 | 2.34313 | 2026-04-03T11:20:00.000000 |
| 337 | 1775215260000 | 66905.03 | 66911.69 | 66905.03 | 66905.3 | 0.76227 | 2026-04-03T11:21:00.000000 |
| 338 | 1775215320000 | 66905.29 | 66936.58 | 66902.48 | 66931.19 | 5.0555 | 2026-04-03T11:22:00.000000 |
| 339 | 1775215380000 | 66931.19 | 66951.34 | 66930.13 | 66935.67 | 7.69158 | 2026-04-03T11:23:00.000000 |
| 340 | 1775215440000 | 66935.66 | 66935.66 | 66897.16 | 66899.83 | 3.27201 | 2026-04-03T11:24:00.000000 |
| 341 | 1775215500000 | 66899.82 | 66927.22 | 66899.82 | 66927.21 | 2.77702 | 2026-04-03T11:25:00.000000 |
| 342 | 1775215560000 | 66927.22 | 66940.93 | 66927.21 | 66940.93 | 1.5526 | 2026-04-03T11:26:00.000000 |
| 343 | 1775215620000 | 66940.93 | 66950.6 | 66928.02 | 66928.03 | 2.31882 | 2026-04-03T11:27:00.000000 |
| 344 | 1775215680000 | 66928.02 | 66960.18 | 66928.02 | 66960.17 | 2.48304 | 2026-04-03T11:28:00.000000 |
| 345 | 1775215740000 | 66960.17 | 66960.18 | 66937.62 | 66937.63 | 5.75833 | 2026-04-03T11:29:00.000000 |
| 346 | 1775215800000 | 66937.62 | 66953.94 | 66928.03 | 66928.03 | 2.25762 | 2026-04-03T11:30:00.000000 |
| 347 | 1775215860000 | 66928.04 | 66928.04 | 66922.66 | 66922.67 | 1.17744 | 2026-04-03T11:31:00.000000 |
| 348 | 1775215920000 | 66922.66 | 66992.99 | 66920.86 | 66989.68 | 16.2136 | 2026-04-03T11:32:00.000000 |
| 349 | 1775215980000 | 66989.68 | 66989.78 | 66960.17 | 66960.18 | 2.99091 | 2026-04-03T11:33:00.000000 |
| 350 | 1775216040000 | 66960.17 | 66960.18 | 66951.33 | 66951.34 | 1.22073 | 2026-04-03T11:34:00.000000 |
| 351 | 1775216100000 | 66951.34 | 66993.76 | 66951.33 | 66991.68 | 3.02096 | 2026-04-03T11:35:00.000000 |
| 352 | 1775216160000 | 66991.68 | 66991.68 | 66980.0 | 66980.0 | 3.08128 | 2026-04-03T11:36:00.000000 |
| 353 | 1775216220000 | 66980.01 | 67000.0 | 66980.01 | 66990.0 | 8.76096 | 2026-04-03T11:37:00.000000 |
| 354 | 1775216280000 | 66990.0 | 67004.28 | 66984.75 | 66984.75 | 9.06093 | 2026-04-03T11:38:00.000000 |
| 355 | 1775216340000 | 66984.69 | 66996.72 | 66980.0 | 66996.71 | 1.62359 | 2026-04-03T11:39:00.000000 |
| 356 | 1775216400000 | 66996.71 | 66997.25 | 66980.0 | 66980.01 | 1.2659 | 2026-04-03T11:40:00.000000 |
| 357 | 1775216460000 | 66980.01 | 66992.55 | 66980.0 | 66987.08 | 1.93114 | 2026-04-03T11:41:00.000000 |
| 358 | 1775216520000 | 66987.07 | 66995.71 | 66980.39 | 66995.7 | 1.73307 | 2026-04-03T11:42:00.000000 |
| 359 | 1775216580000 | 66995.71 | 67057.42 | 66995.71 | 67030.41 | 13.45846 | 2026-04-03T11:43:00.000000 |
| 360 | 1775216640000 | 67030.41 | 67030.41 | 67001.23 | 67001.23 | 2.14208 | 2026-04-03T11:44:00.000000 |
| 361 | 1775216700000 | 67001.23 | 67008.46 | 66980.01 | 67000.03 | 3.55673 | 2026-04-03T11:45:00.000000 |
| 362 | 1775216760000 | 67000.03 | 67042.56 | 67000.02 | 67038.62 | 5.39622 | 2026-04-03T11:46:00.000000 |
| 363 | 1775216820000 | 67038.62 | 67038.63 | 67017.61 | 67026.39 | 3.38088 | 2026-04-03T11:47:00.000000 |
| 364 | 1775216880000 | 67026.4 | 67026.4 | 67011.64 | 67011.64 | 1.28481 | 2026-04-03T11:48:00.000000 |
| 365 | 1775216940000 | 67011.64 | 67015.0 | 66968.27 | 66968.27 | 2.39094 | 2026-04-03T11:49:00.000000 |
| 366 | 1775217000000 | 66968.27 | 66974.7 | 66960.0 | 66974.7 | 8.30368 | 2026-04-03T11:50:00.000000 |
| 367 | 1775217060000 | 66974.7 | 66978.43 | 66968.27 | 66978.0 | 1.78751 | 2026-04-03T11:51:00.000000 |
| 368 | 1775217120000 | 66978.0 | 66997.32 | 66977.99 | 66995.05 | 1.33557 | 2026-04-03T11:52:00.000000 |
| 369 | 1775217180000 | 66995.04 | 67017.79 | 66995.04 | 67017.79 | 1.62975 | 2026-04-03T11:53:00.000000 |
| 370 | 1775217240000 | 67017.79 | 67026.66 | 67007.24 | 67007.25 | 1.07717 | 2026-04-03T11:54:00.000000 |
| 371 | 1775217300000 | 67007.25 | 67007.25 | 66987.23 | 67002.33 | 2.68066 | 2026-04-03T11:55:00.000000 |
| 372 | 1775217360000 | 67002.33 | 67014.0 | 67002.32 | 67014.0 | 2.94748 | 2026-04-03T11:56:00.000000 |
| 373 | 1775217420000 | 67014.0 | 67014.0 | 66992.65 | 67006.55 | 3.15317 | 2026-04-03T11:57:00.000000 |
| 374 | 1775217480000 | 67006.56 | 67006.56 | 66999.46 | 66999.47 | 2.70078 | 2026-04-03T11:58:00.000000 |
| 375 | 1775217540000 | 66999.47 | 67017.44 | 66999.46 | 67017.44 | 2.73166 | 2026-04-03T11:59:00.000000 |
| 376 | 1775217600000 | 67017.43 | 67030.0 | 67014.41 | 67019.72 | 2.58999 | 2026-04-03T12:00:00.000000 |
| 377 | 1775217660000 | 67019.72 | 67032.72 | 67019.72 | 67032.0 | 2.63058 | 2026-04-03T12:01:00.000000 |
| 378 | 1775217720000 | 67032.0 | 67051.12 | 67022.0 | 67022.0 | 2.13202 | 2026-04-03T12:02:00.000000 |
| 379 | 1775217780000 | 67022.01 | 67026.28 | 67020.03 | 67026.27 | 1.53715 | 2026-04-03T12:03:00.000000 |
| 380 | 1775217840000 | 67026.28 | 67026.28 | 67006.9 | 67013.62 | 0.9561 | 2026-04-03T12:04:00.000000 |
| 381 | 1775217900000 | 67013.61 | 67013.62 | 67006.9 | 67006.9 | 1.29353 | 2026-04-03T12:05:00.000000 |
| 382 | 1775217960000 | 67006.91 | 67033.47 | 67006.9 | 67033.47 | 2.50337 | 2026-04-03T12:06:00.000000 |
| 383 | 1775218020000 | 67033.47 | 67050.23 | 67006.9 | 67006.91 | 4.18078 | 2026-04-03T12:07:00.000000 |
| 384 | 1775218080000 | 67006.9 | 67025.52 | 67006.9 | 67025.52 | 2.11836 | 2026-04-03T12:08:00.000000 |
| 385 | 1775218140000 | 67025.52 | 67025.52 | 67024.44 | 67024.44 | 0.86738 | 2026-04-03T12:09:00.000000 |
| 386 | 1775218200000 | 67024.44 | 67024.44 | 66941.5 | 66948.01 | 6.86816 | 2026-04-03T12:10:00.000000 |
| 387 | 1775218260000 | 66948.01 | 66960.01 | 66948.0 | 66960.01 | 2.9015 | 2026-04-03T12:11:00.000000 |
| 388 | 1775218320000 | 66960.01 | 66978.43 | 66960.0 | 66969.8 | 9.58986 | 2026-04-03T12:12:00.000000 |
| 389 | 1775218380000 | 66969.81 | 66982.99 | 66969.8 | 66982.99 | 2.41067 | 2026-04-03T12:13:00.000000 |
| 390 | 1775218440000 | 66982.99 | 67008.0 | 66982.98 | 67008.0 | 2.52133 | 2026-04-03T12:14:00.000000 |
| 391 | 1775218500000 | 67008.0 | 67059.59 | 67007.99 | 67032.05 | 6.24381 | 2026-04-03T12:15:00.000000 |
| 392 | 1775218560000 | 67032.05 | 67032.05 | 66965.11 | 66965.11 | 2.16879 | 2026-04-03T12:16:00.000000 |
| 393 | 1775218620000 | 66965.11 | 66965.12 | 66965.11 | 66965.11 | 1.55971 | 2026-04-03T12:17:00.000000 |
| 394 | 1775218680000 | 66965.11 | 66965.12 | 66951.33 | 66957.97 | 1.2984 | 2026-04-03T12:18:00.000000 |
| 395 | 1775218740000 | 66957.97 | 66989.01 | 66957.96 | 66988.79 | 2.64916 | 2026-04-03T12:19:00.000000 |
| 396 | 1775218800000 | 66988.79 | 67020.0 | 66988.79 | 67019.99 | 1.2246 | 2026-04-03T12:20:00.000000 |
| 397 | 1775218860000 | 67019.99 | 67019.99 | 66998.17 | 67003.06 | 3.32236 | 2026-04-03T12:21:00.000000 |
| 398 | 1775218920000 | 67003.06 | 67020.0 | 66984.0 | 66984.01 | 3.09956 | 2026-04-03T12:22:00.000000 |
| 399 | 1775218980000 | 66984.0 | 66984.01 | 66946.62 | 66952.98 | 35.37469 | 2026-04-03T12:23:00.000000 |
| 400 | 1775219040000 | 66952.99 | 66956.77 | 66942.35 | 66956.77 | 2.09136 | 2026-04-03T12:24:00.000000 |
| 401 | 1775219100000 | 66956.77 | 67000.0 | 66956.77 | 66999.99 | 3.38862 | 2026-04-03T12:25:00.000000 |
| 402 | 1775219160000 | 67000.0 | 67019.58 | 66999.99 | 67005.01 | 1.06405 | 2026-04-03T12:26:00.000000 |
| 403 | 1775219220000 | 67005.01 | 67034.48 | 67005.01 | 67034.48 | 8.1581 | 2026-04-03T12:27:00.000000 |
| 404 | 1775219280000 | 67034.48 | 67144.09 | 67034.48 | 67094.01 | 14.33131 | 2026-04-03T12:28:00.000000 |
| 405 | 1775219340000 | 67094.01 | 67116.0 | 67088.52 | 67115.99 | 3.48036 | 2026-04-03T12:29:00.000000 |
| 406 | 1775219400000 | 67115.99 | 67370.42 | 67001.9 | 67014.71 | 289.34002 | 2026-04-03T12:30:00.000000 |
| 407 | 1775219460000 | 67014.71 | 67021.17 | 66878.57 | 66967.49 | 32.91348 | 2026-04-03T12:31:00.000000 |
| 408 | 1775219520000 | 66967.49 | 66973.0 | 66894.38 | 66920.01 | 16.29626 | 2026-04-03T12:32:00.000000 |
| 409 | 1775219580000 | 66920.01 | 66961.03 | 66893.8 | 66940.01 | 10.352 | 2026-04-03T12:33:00.000000 |
| 410 | 1775219640000 | 66940.01 | 66940.02 | 66900.79 | 66926.67 | 3.07772 | 2026-04-03T12:34:00.000000 |
| 411 | 1775219700000 | 66926.66 | 66961.03 | 66849.67 | 66849.68 | 6.04789 | 2026-04-03T12:35:00.000000 |
| 412 | 1775219760000 | 66849.68 | 66892.92 | 66847.69 | 66849.68 | 10.56621 | 2026-04-03T12:36:00.000000 |
| 413 | 1775219820000 | 66849.68 | 66853.67 | 66809.17 | 66836.34 | 12.50796 | 2026-04-03T12:37:00.000000 |
| 414 | 1775219880000 | 66836.34 | 66845.13 | 66805.2 | 66837.22 | 7.26132 | 2026-04-03T12:38:00.000000 |
| 415 | 1775219940000 | 66837.21 | 66845.0 | 66812.0 | 66834.73 | 4.37124 | 2026-04-03T12:39:00.000000 |
| 416 | 1775220000000 | 66834.73 | 66889.2 | 66832.09 | 66833.14 | 10.31768 | 2026-04-03T12:40:00.000000 |
| 417 | 1775220060000 | 66833.14 | 66840.58 | 66796.43 | 66840.58 | 4.27452 | 2026-04-03T12:41:00.000000 |
| 418 | 1775220120000 | 66840.58 | 66878.4 | 66828.3 | 66878.39 | 3.41869 | 2026-04-03T12:42:00.000000 |
| 419 | 1775220180000 | 66878.4 | 66891.99 | 66868.0 | 66871.09 | 3.11944 | 2026-04-03T12:43:00.000000 |
| 420 | 1775220240000 | 66871.09 | 66874.85 | 66841.05 | 66867.31 | 6.45471 | 2026-04-03T12:44:00.000000 |
| 421 | 1775220300000 | 66867.31 | 66899.99 | 66862.93 | 66883.01 | 2.25666 | 2026-04-03T12:45:00.000000 |
| 422 | 1775220360000 | 66883.01 | 66883.02 | 66868.62 | 66868.62 | 11.60254 | 2026-04-03T12:46:00.000000 |
| 423 | 1775220420000 | 66868.62 | 66874.43 | 66821.84 | 66821.85 | 2.34366 | 2026-04-03T12:47:00.000000 |
| 424 | 1775220480000 | 66821.85 | 66860.64 | 66805.27 | 66805.27 | 2.8112 | 2026-04-03T12:48:00.000000 |
| 425 | 1775220540000 | 66805.27 | 66805.27 | 66750.0 | 66750.01 | 8.30559 | 2026-04-03T12:49:00.000000 |
| 426 | 1775220600000 | 66750.01 | 66750.01 | 66646.36 | 66737.15 | 59.9241 | 2026-04-03T12:50:00.000000 |
| 427 | 1775220660000 | 66737.15 | 66753.45 | 66716.9 | 66716.91 | 9.88561 | 2026-04-03T12:51:00.000000 |
| 428 | 1775220720000 | 66716.91 | 66756.0 | 66716.91 | 66736.32 | 33.90108 | 2026-04-03T12:52:00.000000 |
| 429 | 1775220780000 | 66736.33 | 66787.83 | 66736.32 | 66760.94 | 64.3983 | 2026-04-03T12:53:00.000000 |
| 430 | 1775220840000 | 66760.94 | 66777.48 | 66758.57 | 66771.65 | 8.23481 | 2026-04-03T12:54:00.000000 |
| 431 | 1775220900000 | 66771.65 | 66777.47 | 66759.47 | 66777.46 | 15.33841 | 2026-04-03T12:55:00.000000 |
| 432 | 1775220960000 | 66777.46 | 66810.61 | 66753.4 | 66800.11 | 5.7686 | 2026-04-03T12:56:00.000000 |
| 433 | 1775221020000 | 66800.12 | 66809.33 | 66765.7 | 66768.9 | 12.6327 | 2026-04-03T12:57:00.000000 |
| 434 | 1775221080000 | 66768.89 | 66768.9 | 66742.14 | 66742.14 | 3.98556 | 2026-04-03T12:58:00.000000 |
| 435 | 1775221140000 | 66742.14 | 66753.67 | 66703.98 | 66722.16 | 11.74689 | 2026-04-03T12:59:00.000000 |
| 436 | 1775221200000 | 66722.16 | 66729.46 | 66683.16 | 66698.42 | 8.97083 | 2026-04-03T13:00:00.000000 |
| 437 | 1775221260000 | 66698.42 | 66717.85 | 66653.38 | 66717.85 | 14.38555 | 2026-04-03T13:01:00.000000 |
| 438 | 1775221320000 | 66717.86 | 66735.62 | 66680.34 | 66708.0 | 10.08679 | 2026-04-03T13:02:00.000000 |
| 439 | 1775221380000 | 66708.0 | 66710.0 | 66705.08 | 66707.34 | 9.48014 | 2026-04-03T13:03:00.000000 |
| 440 | 1775221440000 | 66707.34 | 66707.34 | 66626.77 | 66627.95 | 10.44664 | 2026-04-03T13:04:00.000000 |
| 441 | 1775221500000 | 66627.95 | 66680.05 | 66627.94 | 66676.1 | 4.55243 | 2026-04-03T13:05:00.000000 |
| 442 | 1775221560000 | 66676.11 | 66710.0 | 66670.33 | 66670.33 | 3.3808 | 2026-04-03T13:06:00.000000 |
| 443 | 1775221620000 | 66670.34 | 66670.34 | 66641.14 | 66646.37 | 3.28778 | 2026-04-03T13:07:00.000000 |
| 444 | 1775221680000 | 66646.36 | 66654.34 | 66577.03 | 66598.56 | 15.67526 | 2026-04-03T13:08:00.000000 |
| 445 | 1775221740000 | 66598.56 | 66630.48 | 66595.19 | 66603.59 | 6.69989 | 2026-04-03T13:09:00.000000 |
| 446 | 1775221800000 | 66603.59 | 66607.99 | 66563.06 | 66587.73 | 7.37278 | 2026-04-03T13:10:00.000000 |
| 447 | 1775221860000 | 66587.72 | 66596.44 | 66562.72 | 66562.72 | 6.45342 | 2026-04-03T13:11:00.000000 |
| 448 | 1775221920000 | 66562.71 | 66637.69 | 66561.05 | 66637.69 | 9.44229 | 2026-04-03T13:12:00.000000 |
| 449 | 1775221980000 | 66637.69 | 66649.13 | 66619.94 | 66643.06 | 6.62657 | 2026-04-03T13:13:00.000000 |
| 450 | 1775222040000 | 66643.06 | 66672.07 | 66638.0 | 66672.07 | 12.93657 | 2026-04-03T13:14:00.000000 |
| 451 | 1775222100000 | 66672.07 | 66693.22 | 66646.75 | 66680.02 | 12.72778 | 2026-04-03T13:15:00.000000 |
| 452 | 1775222160000 | 66680.02 | 66689.08 | 66624.64 | 66655.41 | 9.09104 | 2026-04-03T13:16:00.000000 |
| 453 | 1775222220000 | 66655.41 | 66655.41 | 66596.66 | 66624.44 | 10.79523 | 2026-04-03T13:17:00.000000 |
| 454 | 1775222280000 | 66624.45 | 66658.03 | 66624.44 | 66658.03 | 4.59921 | 2026-04-03T13:18:00.000000 |
| 455 | 1775222340000 | 66658.03 | 66680.63 | 66658.02 | 66668.46 | 4.60014 | 2026-04-03T13:19:00.000000 |
| 456 | 1775222400000 | 66668.46 | 66696.29 | 66658.0 | 66695.58 | 7.91823 | 2026-04-03T13:20:00.000000 |
| 457 | 1775222460000 | 66695.57 | 66726.67 | 66685.43 | 66695.99 | 12.20486 | 2026-04-03T13:21:00.000000 |
| 458 | 1775222520000 | 66695.99 | 66717.69 | 66692.04 | 66710.33 | 8.24302 | 2026-04-03T13:22:00.000000 |
| 459 | 1775222580000 | 66710.33 | 66710.33 | 66702.04 | 66703.36 | 3.06914 | 2026-04-03T13:23:00.000000 |
| 460 | 1775222640000 | 66703.36 | 66703.36 | 66699.91 | 66700.59 | 7.81359 | 2026-04-03T13:24:00.000000 |
| 461 | 1775222700000 | 66700.58 | 66717.04 | 66680.39 | 66717.03 | 22.12502 | 2026-04-03T13:25:00.000000 |
| 462 | 1775222760000 | 66717.04 | 66724.52 | 66682.43 | 66682.44 | 5.02702 | 2026-04-03T13:26:00.000000 |
| 463 | 1775222820000 | 66682.43 | 66684.46 | 66672.44 | 66682.15 | 5.05727 | 2026-04-03T13:27:00.000000 |
| 464 | 1775222880000 | 66682.16 | 66697.68 | 66660.34 | 66660.35 | 5.17874 | 2026-04-03T13:28:00.000000 |
| 465 | 1775222940000 | 66660.35 | 66693.29 | 66660.34 | 66688.73 | 39.28154 | 2026-04-03T13:29:00.000000 |
| 466 | 1775223000000 | 66688.72 | 66688.73 | 66649.07 | 66649.07 | 5.38932 | 2026-04-03T13:30:00.000000 |
| 467 | 1775223060000 | 66649.07 | 66674.06 | 66616.79 | 66669.01 | 9.18955 | 2026-04-03T13:31:00.000000 |
| 468 | 1775223120000 | 66669.01 | 66669.01 | 66650.51 | 66659.94 | 15.13676 | 2026-04-03T13:32:00.000000 |
| 469 | 1775223180000 | 66659.94 | 66669.91 | 66580.44 | 66606.0 | 68.31757 | 2026-04-03T13:33:00.000000 |
| 470 | 1775223240000 | 66606.0 | 66626.84 | 66589.05 | 66626.84 | 8.3131 | 2026-04-03T13:34:00.000000 |
| 471 | 1775223300000 | 66626.83 | 66669.91 | 66624.21 | 66661.41 | 5.12626 | 2026-04-03T13:35:00.000000 |
| 472 | 1775223360000 | 66661.4 | 66666.23 | 66632.3 | 66637.25 | 5.13057 | 2026-04-03T13:36:00.000000 |
| 473 | 1775223420000 | 66637.25 | 66648.18 | 66627.71 | 66636.37 | 2.95846 | 2026-04-03T13:37:00.000000 |
| 474 | 1775223480000 | 66636.36 | 66636.36 | 66594.04 | 66610.68 | 4.16015 | 2026-04-03T13:38:00.000000 |
| 475 | 1775223540000 | 66610.67 | 66617.77 | 66601.19 | 66609.67 | 6.37921 | 2026-04-03T13:39:00.000000 |
| 476 | 1775223600000 | 66609.66 | 66610.03 | 66601.18 | 66608.59 | 4.01657 | 2026-04-03T13:40:00.000000 |
| 477 | 1775223660000 | 66608.59 | 66608.59 | 66587.33 | 66605.23 | 3.93411 | 2026-04-03T13:41:00.000000 |
| 478 | 1775223720000 | 66605.22 | 66627.24 | 66605.22 | 66616.19 | 4.08756 | 2026-04-03T13:42:00.000000 |
| 479 | 1775223780000 | 66616.2 | 66622.82 | 66595.53 | 66595.54 | 2.45207 | 2026-04-03T13:43:00.000000 |
| 480 | 1775223840000 | 66595.53 | 66602.66 | 66595.53 | 66602.66 | 3.0955 | 2026-04-03T13:44:00.000000 |
| 481 | 1775223900000 | 66602.66 | 66609.68 | 66587.14 | 66587.14 | 4.33359 | 2026-04-03T13:45:00.000000 |
| 482 | 1775223960000 | 66587.15 | 66621.93 | 66587.15 | 66607.57 | 4.68552 | 2026-04-03T13:46:00.000000 |
| 483 | 1775224020000 | 66607.58 | 66613.31 | 66568.24 | 66568.24 | 5.58519 | 2026-04-03T13:47:00.000000 |
| 484 | 1775224080000 | 66568.24 | 66568.24 | 66533.35 | 66539.58 | 8.48778 | 2026-04-03T13:48:00.000000 |
| 485 | 1775224140000 | 66539.58 | 66547.0 | 66508.1 | 66508.1 | 13.3492 | 2026-04-03T13:49:00.000000 |
| 486 | 1775224200000 | 66508.1 | 66532.66 | 66508.1 | 66522.96 | 4.53322 | 2026-04-03T13:50:00.000000 |
| 487 | 1775224260000 | 66522.96 | 66547.99 | 66522.96 | 66547.99 | 8.68209 | 2026-04-03T13:51:00.000000 |
| 488 | 1775224320000 | 66547.98 | 66582.29 | 66539.79 | 66582.28 | 11.1393 | 2026-04-03T13:52:00.000000 |
| 489 | 1775224380000 | 66582.29 | 66635.39 | 66582.29 | 66635.39 | 34.68692 | 2026-04-03T13:53:00.000000 |
| 490 | 1775224440000 | 66635.38 | 66680.33 | 66634.86 | 66680.32 | 7.8464 | 2026-04-03T13:54:00.000000 |
| 491 | 1775224500000 | 66680.33 | 66680.33 | 66644.47 | 66649.2 | 7.23775 | 2026-04-03T13:55:00.000000 |
| 492 | 1775224560000 | 66649.2 | 66649.21 | 66632.22 | 66632.23 | 1.18501 | 2026-04-03T13:56:00.000000 |
| 493 | 1775224620000 | 66632.23 | 66658.08 | 66622.0 | 66658.08 | 4.47329 | 2026-04-03T13:57:00.000000 |
| 494 | 1775224680000 | 66658.07 | 66673.38 | 66658.07 | 66673.38 | 1.05921 | 2026-04-03T13:58:00.000000 |
| 495 | 1775224740000 | 66673.38 | 66673.38 | 66667.09 | 66672.0 | 2.43319 | 2026-04-03T13:59:00.000000 |
| 496 | 1775224800000 | 66671.99 | 66675.8 | 66648.06 | 66648.06 | 5.05901 | 2026-04-03T14:00:00.000000 |
| 497 | 1775224860000 | 66648.07 | 66652.3 | 66648.07 | 66652.22 | 2.21796 | 2026-04-03T14:01:00.000000 |
| 498 | 1775224920000 | 66652.22 | 66683.69 | 66634.0 | 66661.3 | 4.88277 | 2026-04-03T14:02:00.000000 |
| 499 | 1775224980000 | 66661.31 | 66748.03 | 66655.0 | 66736.76 | 9.91011 | 2026-04-03T14:03:00.000000 |
| 500 | 1775225040000 | 66736.32 | 66765.71 | 66710.66 | 66717.91 | 16.2169 | 2026-04-03T14:04:00.000000 |
| 501 | 1775225100000 | 66717.91 | 66730.54 | 66717.91 | 66722.04 | 1.51069 | 2026-04-03T14:05:00.000000 |