1580774400000|2020-02-04 00:00:00|17.82|17.74|17.61|17.53|17.82|17.74|17.61|17.53|629
1580778000000|2020-02-04 01:00:00|17.56|17.48|17.29|17.21|17.61|17.53|17.26|17.18|1037
1580781600000|2020-02-04 02:00:00|17.31|17.23|17.31|17.23|17.49|17.41|17.26|17.18|846
1580785200000|2020-02-04 03:00:00|17.34|17.26|17.19|17.11|17.41|17.33|17.11|17.03|1009
1580788800000|2020-02-04 04:00:00|17.18|17.1|17.19|17.11|17.19|17.11|17.06|16.98|538
1580792400000|2020-02-04 05:00:00|17.18|17.1|17.11|17.03|17.19|17.11|17.06|16.98|581
1580796000000|2020-02-04 06:00:00|17.13|17.05|16.96|16.88|17.14|17.06|16.94|16.86|747
1580799600000|2020-02-04 07:00:00|16.94|16.86|17.01|16.93|17.14|17.06|16.94|16.86|563
1580803200000|2020-02-04 08:00:00|17.02|16.94|16.86|16.78|17.04|16.96|16.76|16.68|2143
1580806800000|2020-02-04 09:00:00|16.89|16.81|16.79|16.71|16.89|16.81|16.74|16.66|1046
1580810400000|2020-02-04 10:00:00|16.8|16.72|16.89|16.81|16.89|16.81|16.76|16.68|459
1580814000000|2020-02-04 11:00:00|16.84|16.76|16.81|16.73|16.89|16.81|16.8|16.72|563
1580817600000|2020-02-04 12:00:00|16.84|16.76|16.69|16.61|16.89|16.81|16.66|16.58|1028
1580821200000|2020-02-04 13:00:00|16.66|16.58|16.74|16.66|16.79|16.71|16.66|16.58|1426
1580824800000|2020-02-04 14:00:00|16.71|16.63|16.76|16.68|16.86|16.78|16.66|16.58|9159
1580828400000|2020-02-04 15:00:00|16.74|16.66|16.81|16.73|16.86|16.78|16.71|16.63|6708
1580832000000|2020-02-04 16:00:00|16.79|16.71|16.68|16.6|16.81|16.73|16.64|16.56|5202
1580835600000|2020-02-04 17:00:00|16.66|16.58|16.54|16.46|16.71|16.63|16.52|16.44|5254
1580839200000|2020-02-04 18:00:00|16.51|16.43|16.59|16.51|16.66|16.58|16.51|16.43|1780
1580842800000|2020-02-04 19:00:00|16.57|16.49|16.54|16.46|16.59|16.51|16.47|16.39|3410
1580846400000|2020-02-04 20:00:00|16.56|16.48|16.66|16.58|16.71|16.63|16.42|16.34|10132
1580850000000|2020-02-04 21:00:00|16.69|16.61|16.64|16.56|16.69|16.61|16.57|16.49|9657
1580860800000|2020-02-05 00:00:00|16.79|16.71|16.78|16.7|16.82|16.74|16.66|16.58|593
1580864400000|2020-02-05 01:00:00|16.82|16.74|16.71|16.63|16.91|16.83|16.71|16.63|497
1580868000000|2020-02-05 02:00:00|16.73|16.65|16.81|16.73|16.81|16.73|16.71|16.63|126
1580871600000|2020-02-05 03:00:00|16.83|16.75|16.78|16.7|16.86|16.78|16.78|16.7|275
1580875200000|2020-02-05 04:00:00|16.77|16.69|16.73|16.65|16.81|16.73|16.73|16.65|102
1580878800000|2020-02-05 05:00:00|16.76|16.68|16.83|16.75|16.86|16.78|16.73|16.65|258
1580882400000|2020-02-05 06:00:00|16.78|16.7|16.81|16.73|16.83|16.75|16.73|16.65|200
1580886000000|2020-02-05 07:00:00|16.78|16.7|16.87|16.79|16.91|16.83|16.73|16.65|306
1580889600000|2020-02-05 08:00:00|16.88|16.8|16.37|16.29|16.88|16.8|16.29|16.21|3062
1580893200000|2020-02-05 09:00:00|16.38|16.3|16.14|16.06|16.42|16.34|16.13|16.05|2322
1580896800000|2020-02-05 10:00:00|16.17|16.09|16.14|16.06|16.22|16.14|16.09|16.01|871
1580900400000|2020-02-05 11:00:00|16.12|16.04|16.31|16.23|16.31|16.23|16.09|16.01|1083
1580904000000|2020-02-05 12:00:00|16.36|16.28|16.26|16.18|16.36|16.28|16.24|16.16|1233
1580907600000|2020-02-05 13:00:00|16.25|16.17|16.14|16.06|16.26|16.18|16.13|16.05|1757
1580911200000|2020-02-05 14:00:00|16.17|16.09|16.19|16.11|16.32|16.24|15.99|15.91|7196
1580914800000|2020-02-05 15:00:00|16.22|16.14|16.29|16.21|16.54|16.46|16.12|16.04|10579
1580918400000|2020-02-05 16:00:00|16.27|16.19|16.2|16.12|16.37|16.29|16.18|16.1|6000
1580922000000|2020-02-05 17:00:00|16.23|16.15|16.15|16.07|16.23|16.15|16.1|16.02|5113
1580925600000|2020-02-05 18:00:00|16.17|16.09|16.1|16.02|16.22|16.14|16.05|15.97|3519
1580929200000|2020-02-05 19:00:00|16.15|16.07|16.03|15.95|16.15|16.07|16.03|15.95|3951
1580932800000|2020-02-05 20:00:00|16.01|15.93|16.04|15.96|16.15|16.07|15.98|15.9|7432
1580936400000|2020-02-05 21:00:00|16.01|15.93|15.99|15.91|16.09|16.01|15.94|15.86|8626
1580947200000|2020-02-06 00:00:00|16.04|15.96|15.99|15.91|16.04|15.96|15.94|15.86|286
1580950800000|2020-02-06 01:00:00|15.94|15.86|15.92|15.84|15.99|15.91|15.82|15.74|603
1580954400000|2020-02-06 02:00:00|15.9|15.82|15.82|15.74|15.92|15.84|15.8|15.72|217
1580958000000|2020-02-06 03:00:00|15.8|15.72|15.85|15.77|15.87|15.79|15.8|15.72|168
1580961600000|2020-02-06 04:00:00|15.87|15.79|15.75|15.67|15.87|15.79|15.75|15.67|438
1580965200000|2020-02-06 05:00:00|15.73|15.65|15.75|15.67|15.75|15.67|15.7|15.62|739
1580968800000|2020-02-06 06:00:00|15.73|15.65|15.8|15.72|15.8|15.72|15.68|15.6|347
1580972400000|2020-02-06 07:00:00|15.82|15.74|15.8|15.72|15.87|15.79|15.8|15.72|480
1580976000000|2020-02-06 08:00:00|15.82|15.74|15.85|15.77|15.87|15.79|15.75|15.67|511
1580979600000|2020-02-06 09:00:00|15.87|15.79|15.94|15.86|15.99|15.91|15.82|15.74|577
1580983200000|2020-02-06 10:00:00|15.95|15.87|16.01|15.93|16.01|15.93|15.89|15.81|410
1580986800000|2020-02-06 11:00:00|15.99|15.91|15.82|15.74|16|15.92|15.8|15.72|915
1580990400000|2020-02-06 12:00:00|15.8|15.72|15.87|15.79|15.89|15.81|15.8|15.72|167
1580994000000|2020-02-06 13:00:00|15.89|15.81|15.82|15.74|15.89|15.81|15.75|15.67|1177
1580997600000|2020-02-06 14:00:00|15.86|15.78|16.04|15.96|16.18|16.1|15.82|15.74|8394
1581001200000|2020-02-06 15:00:00|16.01|15.93|15.94|15.86|16.16|16.08|15.89|15.81|6961
1581004800000|2020-02-06 16:00:00|15.96|15.88|15.95|15.87|15.96|15.88|15.82|15.74|4458
1581008400000|2020-02-06 17:00:00|15.92|15.84|15.83|15.75|15.97|15.89|15.78|15.7|3526
1581012000000|2020-02-06 18:00:00|15.82|15.74|15.91|15.83|16.03|15.95|15.8|15.72|2320
1581015600000|2020-02-06 19:00:00|15.93|15.85|15.91|15.83|15.93|15.85|15.84|15.76|2194
1581019200000|2020-02-06 20:00:00|15.89|15.81|15.89|15.81|15.96|15.88|15.81|15.73|6195
1581022800000|2020-02-06 21:00:00|15.92|15.84|15.81|15.73|15.94|15.86|15.81|15.73|2812
1581033600000|2020-02-07 00:00:00|15.8|15.72|15.98|15.9|16.05|15.97|15.79|15.71|625
1581037200000|2020-02-07 01:00:00|15.97|15.89|16.03|15.95|16.05|15.97|15.93|15.85|512
1581040800000|2020-02-07 02:00:00|16.02|15.94|16.01|15.93|16.03|15.95|15.91|15.83|376
1581044400000|2020-02-07 03:00:00|15.98|15.9|15.97|15.89|16.03|15.95|15.96|15.88|118
1581048000000|2020-02-07 04:00:00|15.96|15.88|16.01|15.93|16.03|15.95|15.96|15.88|144
1581051600000|2020-02-07 05:00:00|16.03|15.95|16.03|15.95|16.08|16|16.01|15.93|296
1581055200000|2020-02-07 06:00:00|16.01|15.93|15.89|15.81|16.06|15.98|15.87|15.79|443
1581058800000|2020-02-07 07:00:00|15.9|15.82|16.01|15.93|16.06|15.98|15.84|15.76|439
1581062400000|2020-02-07 08:00:00|15.99|15.91|15.98|15.9|16.06|15.98|15.96|15.88|370
1581066000000|2020-02-07 09:00:00|15.96|15.88|16.13|16.05|16.15|16.07|15.96|15.88|458
1581069600000|2020-02-07 10:00:00|16.12|16.04|16.3|16.22|16.3|16.22|16.1|16.02|444
1581073200000|2020-02-07 11:00:00|16.32|16.24|16.2|16.12|16.35|16.27|16.2|16.12|590
1581076800000|2020-02-07 12:00:00|16.18|16.1|16.15|16.07|16.19|16.11|16.1|16.02|579
1581080400000|2020-02-07 13:00:00|16.13|16.05|16.17|16.09|16.29|16.21|15.95|15.87|2945
1581084000000|2020-02-07 14:00:00|16.2|16.12|16.36|16.28|16.46|16.38|16.1|16.02|5579
1581087600000|2020-02-07 15:00:00|16.38|16.3|16.19|16.11|16.48|16.4|16.14|16.06|4925
1581091200000|2020-02-07 16:00:00|16.21|16.13|16.06|15.98|16.26|16.18|16|15.92|3294
1581094800000|2020-02-07 17:00:00|16.01|15.93|16.04|15.96|16.09|16.01|15.94|15.86|3025
1581098400000|2020-02-07 18:00:00|16.06|15.98|16.22|16.14|16.22|16.14|16.04|15.96|3761
1581102000000|2020-02-07 19:00:00|16.27|16.19|16.19|16.11|16.53|16.45|16.17|16.09|5867
1581105600000|2020-02-07 20:00:00|16.17|16.09|16.13|16.05|16.31|16.23|16.08|16|7254
1581109200000|2020-02-07 21:00:00|16.14|16.06|16.24|16.16|16.3|16.22|16.13|16.05|5066
1581289200000|2020-02-09 23:00:00|16.32|16.24|16.52|16.44|16.69|16.61|16.14|16.06|1122
1581292800000|2020-02-10 00:00:00|16.5|16.42|16.45|16.37|16.57|16.49|16.4|16.32|524
1581296400000|2020-02-10 01:00:00|16.47|16.39|16.22|16.14|16.52|16.44|16.13|16.05|1477
1581300000000|2020-02-10 02:00:00|16.21|16.13|16.1|16.02|16.22|16.14|16.05|15.97|515
1581303600000|2020-02-10 03:00:00|16.11|16.03|16.21|16.13|16.21|16.13|16.05|15.97|196
1581307200000|2020-02-10 04:00:00|16.22|16.14|16.27|16.19|16.27|16.19|16.12|16.04|154
1581310800000|2020-02-10 05:00:00|16.26|16.18|16.17|16.09|16.27|16.19|16.14|16.06|422
1581314400000|2020-02-10 06:00:00|16.19|16.11|16.11|16.03|16.22|16.14|16.06|15.98|97
1581318000000|2020-02-10 07:00:00|16.06|15.98|16.16|16.08|16.22|16.14|16.06|15.98|936
1581321600000|2020-02-10 08:00:00|16.19|16.11|16.27|16.19|16.39|16.31|16.1|16.02|675
1581325200000|2020-02-10 09:00:00|16.22|16.14|16.27|16.19|16.27|16.19|16.11|16.03|647
1581328800000|2020-02-10 10:00:00|16.29|16.21|16.13|16.05|16.32|16.24|16.05|15.97|1040
1581332400000|2020-02-10 11:00:00|16.12|16.04|16.11|16.03|16.13|16.05|16.05|15.97|300
1581336000000|2020-02-10 12:00:00|16.1|16.02|16.16|16.08|16.18|16.1|16.06|15.98|222
1581339600000|2020-02-10 13:00:00|16.18|16.1|16.18|16.1|16.28|16.2|16.1|16.02|817
1581343200000|2020-02-10 14:00:00|16.19|16.11|16.08|16|16.35|16.27|16.08|16|5232
1581346800000|2020-02-10 15:00:00|16.06|15.98|15.96|15.88|16.11|16.03|15.85|15.77|8648
1581350400000|2020-02-10 16:00:00|15.95|15.87|16|15.92|16.05|15.97|15.95|15.87|4046
1581354000000|2020-02-10 17:00:00|16.01|15.93|16.05|15.97|16.06|15.98|15.99|15.91|2350
1581357600000|2020-02-10 18:00:00|16.04|15.96|16.05|15.97|16.1|16.02|16|15.92|1307
1581361200000|2020-02-10 19:00:00|16.06|15.98|15.99|15.91|16.11|16.03|15.99|15.91|1886
1581364800000|2020-02-10 20:00:00|16|15.92|15.94|15.86|16.05|15.97|15.94|15.86|5472
1581368400000|2020-02-10 21:00:00|15.98|15.9|15.93|15.85|15.99|15.91|15.93|15.85|6543
1581379200000|2020-02-11 00:00:00|15.99|15.91|15.87|15.79|16.03|15.95|15.85|15.77|516
1581382800000|2020-02-11 01:00:00|15.85|15.77|15.75|15.67|15.87|15.79|15.75|15.67|556
1581386400000|2020-02-11 02:00:00|15.72|15.64|15.76|15.68|15.77|15.69|15.7|15.62|448
1581390000000|2020-02-11 03:00:00|15.77|15.69|15.78|15.7|15.82|15.74|15.76|15.68|310
1581393600000|2020-02-11 04:00:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|59
1581397200000|2020-02-11 05:00:00|15.78|15.7|15.77|15.69|15.82|15.74|15.77|15.69|96
1581400800000|2020-02-11 06:00:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|144
1581404400000|2020-02-11 07:00:00|15.78|15.7|15.82|15.74|15.83|15.75|15.77|15.69|313
1581408000000|2020-02-11 08:00:00|15.81|15.73|15.77|15.69|15.82|15.74|15.72|15.64|526
1581411600000|2020-02-11 09:00:00|15.78|15.7|15.77|15.69|15.88|15.8|15.77|15.69|597
1581415200000|2020-02-11 10:00:00|15.76|15.68|15.76|15.68|15.77|15.69|15.76|15.68|231
1581418800000|2020-02-11 11:00:00|15.71|15.63|15.77|15.69|15.77|15.69|15.71|15.63|368
1581422400000|2020-02-11 12:00:00|15.76|15.68|15.75|15.67|15.81|15.73|15.71|15.63|269
1581426000000|2020-02-11 13:00:00|15.76|15.68|15.75|15.67|15.76|15.68|15.71|15.63|466
1581429600000|2020-02-11 14:00:00|15.76|15.68|15.66|15.58|15.77|15.69|15.65|15.57|6114
1581433200000|2020-02-11 15:00:00|15.65|15.57|15.65|15.57|15.66|15.58|15.6|15.52|6438
1581436800000|2020-02-11 16:00:00|15.6|15.52|15.71|15.63|15.78|15.7|15.6|15.52|4006
1581440400000|2020-02-11 17:00:00|15.7|15.62|15.6|15.52|15.71|15.63|15.6|15.52|3734
1581444000000|2020-02-11 18:00:00|15.64|15.56|15.72|15.64|15.77|15.69|15.6|15.52|2088
1581447600000|2020-02-11 19:00:00|15.7|15.62|15.83|15.75|15.84|15.76|15.7|15.62|3739
1581451200000|2020-02-11 20:00:00|15.81|15.73|15.95|15.87|16|15.92|15.78|15.7|8985
1581454800000|2020-02-11 21:00:00|15.94|15.86|15.89|15.81|15.95|15.87|15.89|15.81|4411
1581465600000|2020-02-12 00:00:00|15.83|15.75|15.9|15.82|15.95|15.87|15.83|15.75|427
1581469200000|2020-02-12 01:00:00|15.89|15.81|15.84|15.76|15.9|15.82|15.84|15.76|303
1581472800000|2020-02-12 02:00:00|15.85|15.77|15.84|15.76|15.89|15.81|15.83|15.75|69
1581476400000|2020-02-12 03:00:00|15.83|15.75|15.83|15.75|15.84|15.76|15.79|15.71|95
1581480000000|2020-02-12 04:00:00|15.79|15.71|15.78|15.7|15.83|15.75|15.78|15.7|40
1581483600000|2020-02-12 05:00:00|||||||||33
1581487200000|2020-02-12 06:00:00|15.77|15.69|15.77|15.69|15.77|15.69|15.73|15.65|333
1581490800000|2020-02-12 07:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.72|15.64|188
1581494400000|2020-02-12 08:00:00|15.77|15.69|15.68|15.6|15.78|15.7|15.62|15.54|526
1581498000000|2020-02-12 09:00:00|15.69|15.61|15.73|15.65|15.74|15.66|15.68|15.6|174
1581501600000|2020-02-12 10:00:00|15.74|15.66|15.68|15.6|15.74|15.66|15.68|15.6|314
1581505200000|2020-02-12 11:00:00|15.69|15.61|15.68|15.6|15.71|15.63|15.67|15.59|187
1581508800000|2020-02-12 12:00:00|15.73|15.65|15.73|15.65|15.74|15.66|15.68|15.6|521
1581512400000|2020-02-12 13:00:00|15.69|15.61|15.68|15.6|15.69|15.61|15.67|15.59|704
1581516000000|2020-02-12 14:00:00|15.67|15.59|15.67|15.59|15.77|15.69|15.62|15.54|4415
1581519600000|2020-02-12 15:00:00|15.68|15.6|15.66|15.58|15.73|15.65|15.62|15.54|8509
1581523200000|2020-02-12 16:00:00|15.65|15.57|15.54|15.46|15.66|15.58|15.5|15.42|5643
1581526800000|2020-02-12 17:00:00|15.5|15.42|15.54|15.46|15.55|15.47|15.48|15.4|3281
1581530400000|2020-02-12 18:00:00|15.55|15.47|15.39|15.31|15.56|15.48|15.39|15.31|3353
1581534000000|2020-02-12 19:00:00|15.34|15.26|15.29|15.21|15.39|15.31|15.23|15.15|5182
1581537600000|2020-02-12 20:00:00|15.25|15.17|15.19|15.11|15.34|15.26|15.14|15.06|7520
1581541200000|2020-02-12 21:00:00|15.18|15.1|15.16|15.08|15.21|15.13|15.16|15.08|6145
1581552000000|2020-02-13 00:00:00|15.47|15.39|15.45|15.37|15.56|15.48|15.33|15.25|1255
1581555600000|2020-02-13 01:00:00|15.47|15.39|15.38|15.3|15.47|15.39|15.32|15.24|613
1581559200000|2020-02-13 02:00:00|15.39|15.31|15.39|15.31|15.43|15.35|15.33|15.25|157
1581562800000|2020-02-13 03:00:00|15.38|15.3|15.44|15.36|15.44|15.36|15.38|15.3|95
1581566400000|2020-02-13 04:00:00|15.45|15.37|15.5|15.42|15.5|15.42|15.44|15.36|193
1581570000000|2020-02-13 05:00:00|||||||||102
1581573600000|2020-02-13 06:00:00|15.51|15.43|15.56|15.48|15.6|15.52|15.5|15.42|157
1581577200000|2020-02-13 07:00:00|15.58|15.5|15.66|15.58|15.67|15.59|15.56|15.48|634
1581580800000|2020-02-13 08:00:00|15.64|15.56|15.67|15.59|15.67|15.59|15.55|15.47|636
1581584400000|2020-02-13 09:00:00|15.72|15.64|15.93|15.85|15.95|15.87|15.67|15.59|1268
1581588000000|2020-02-13 10:00:00|15.94|15.86|16.01|15.93|16.16|16.08|15.87|15.79|2029
1581591600000|2020-02-13 11:00:00|16.03|15.95|15.96|15.88|16.16|16.08|15.91|15.83|1026
1581595200000|2020-02-13 12:00:00|15.95|15.87|15.79|15.71|15.96|15.88|15.79|15.71|1337
1581598800000|2020-02-13 13:00:00|15.74|15.66|15.68|15.6|15.79|15.71|15.68|15.6|1397
1581602400000|2020-02-13 14:00:00|15.69|15.61|15.58|15.5|15.84|15.76|15.41|15.33|6504
1581606000000|2020-02-13 15:00:00|15.63|15.55|15.46|15.38|15.75|15.67|15.46|15.38|8093
1581609600000|2020-02-13 16:00:00|15.45|15.37|15.44|15.36|15.51|15.43|15.39|15.31|3859
1581613200000|2020-02-13 17:00:00|15.4|15.32|15.5|15.42|15.5|15.42|15.39|15.31|3011
1581616800000|2020-02-13 18:00:00|15.49|15.41|15.4|15.32|15.56|15.48|15.34|15.26|2937
1581620400000|2020-02-13 19:00:00|15.35|15.27|15.41|15.33|15.45|15.37|15.35|15.27|4011
1581624000000|2020-02-13 20:00:00|15.39|15.31|15.52|15.44|15.58|15.5|15.36|15.28|7942
1581627600000|2020-02-13 21:00:00|15.53|15.45|15.51|15.43|15.56|15.48|15.46|15.38|4800
1581638400000|2020-02-14 00:00:00|15.67|15.59|15.52|15.44|15.67|15.59|15.52|15.44|194
1581642000000|2020-02-14 01:00:00|15.51|15.43|15.46|15.38|15.57|15.49|15.46|15.38|161
1581645600000|2020-02-14 02:00:00|15.47|15.39|15.4|15.32|15.51|15.43|15.4|15.32|198
1581649200000|2020-02-14 03:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.3|15.22|346
1581652800000|2020-02-14 04:00:00|15.41|15.33|15.41|15.33|15.41|15.33|15.36|15.28|99
1581656400000|2020-02-14 05:00:00|15.4|15.32|15.41|15.33|15.41|15.33|15.36|15.28|103
1581660000000|2020-02-14 06:00:00|15.42|15.34|15.41|15.33|15.47|15.39|15.41|15.33|96
1581663600000|2020-02-14 07:00:00|15.42|15.34|15.41|15.33|15.42|15.34|15.36|15.28|137
1581667200000|2020-02-14 08:00:00|15.39|15.31|15.41|15.33|15.41|15.33|15.36|15.28|280
1581670800000|2020-02-14 09:00:00|15.42|15.34|15.41|15.33|15.47|15.39|15.37|15.29|190
1581674400000|2020-02-14 10:00:00|15.39|15.31|15.36|15.28|15.41|15.33|15.36|15.28|197
1581678000000|2020-02-14 11:00:00|15.41|15.33|15.37|15.29|15.41|15.33|15.36|15.28|192
1581681600000|2020-02-14 12:00:00|15.36|15.28|15.31|15.23|15.37|15.29|15.31|15.23|427
1581685200000|2020-02-14 13:00:00|15.36|15.28|15.42|15.34|15.47|15.39|15.31|15.23|1505
1581688800000|2020-02-14 14:00:00|15.41|15.33|15.53|15.45|15.54|15.46|15.37|15.29|3441
1581692400000|2020-02-14 15:00:00|15.49|15.41|15.38|15.3|15.54|15.46|15.38|15.3|4720
1581696000000|2020-02-14 16:00:00|15.37|15.29|15.42|15.34|15.42|15.34|15.32|15.24|4913
1581699600000|2020-02-14 17:00:00|15.37|15.29|15.53|15.45|15.63|15.55|15.37|15.29|5272
1581703200000|2020-02-14 18:00:00|15.58|15.5|15.64|15.56|15.64|15.56|15.47|15.39|3539
1581706800000|2020-02-14 19:00:00|15.63|15.55|15.47|15.39|15.69|15.61|15.41|15.33|3989
1581710400000|2020-02-14 20:00:00|15.48|15.4|15.37|15.29|15.53|15.45|15.36|15.28|5873
1581714000000|2020-02-14 21:00:00|15.36|15.28|15.31|15.23|15.37|15.29|15.31|15.23|3505
1581894000000|2020-02-16 23:00:00|15.38|15.3|15.28|15.2|15.38|15.3|15.28|15.2|198
1581897600000|2020-02-17 00:00:00|15.33|15.25|15.33|15.25|15.38|15.3|15.28|15.2|406
1581901200000|2020-02-17 01:00:00|15.28|15.2|15.24|15.16|15.33|15.25|15.24|15.16|591
1581904800000|2020-02-17 02:00:00|15.19|15.11|15.19|15.11|15.24|15.16|15.19|15.11|95
1581908400000|2020-02-17 03:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|47
1581912000000|2020-02-17 04:00:00|||||||||60
1581915600000|2020-02-17 05:00:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|13
1581919200000|2020-02-17 06:00:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|247
1581922800000|2020-02-17 07:00:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|411
1581926400000|2020-02-17 08:00:00|15.22|15.14|15.2|15.12|15.25|15.17|15.19|15.11|434
1581930000000|2020-02-17 09:00:00|||||||||324
1581933600000|2020-02-17 10:00:00|||||||||60
1581937200000|2020-02-17 11:00:00|||||||||61
1581940800000|2020-02-17 12:00:00|15.17|15.09|15.25|15.17|15.25|15.17|15.17|15.09|96
1581944400000|2020-02-17 13:00:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|150
1581948000000|2020-02-17 14:00:00|15.23|15.15|15.2|15.12|15.23|15.15|15.2|15.12|239
1581951600000|2020-02-17 15:00:00|15.15|15.07|15.11|15.03|15.2|15.12|15.11|15.03|1456
1581955200000|2020-02-17 16:00:00|15.16|15.08|15.06|14.98|15.16|15.08|15.06|14.98|396
1581980400000|2020-02-17 23:00:00|15.24|15.16|15.37|15.29|15.41|15.33|15.11|15.03|509
1581984000000|2020-02-18 00:00:00|15.42|15.34|15.47|15.39|15.47|15.39|15.37|15.29|395
1581987600000|2020-02-18 01:00:00|15.44|15.36|15.47|15.39|15.52|15.44|15.42|15.34|400
1581991200000|2020-02-18 02:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.47|15.39|294
1581994800000|2020-02-18 03:00:00|15.47|15.39|15.52|15.44|15.52|15.44|15.47|15.39|252
1581998400000|2020-02-18 04:00:00|||||||||102
1582002000000|2020-02-18 05:00:00|15.55|15.47|15.57|15.49|15.57|15.49|15.52|15.44|70
1582005600000|2020-02-18 06:00:00|15.52|15.44|15.57|15.49|15.6|15.52|15.52|15.44|219
1582009200000|2020-02-18 07:00:00|15.62|15.54|15.72|15.64|15.77|15.69|15.57|15.49|474
1582012800000|2020-02-18 08:00:00|15.67|15.59|15.67|15.59|15.72|15.64|15.57|15.49|565
1582016400000|2020-02-18 09:00:00|15.72|15.64|15.77|15.69|15.82|15.74|15.7|15.62|1156
1582020000000|2020-02-18 10:00:00|15.82|15.74|15.68|15.6|15.82|15.74|15.68|15.6|986
1582023600000|2020-02-18 11:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.68|15.6|486
1582027200000|2020-02-18 12:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|616
1582030800000|2020-02-18 13:00:00|15.73|15.65|15.73|15.65|15.78|15.7|15.63|15.55|841
1582034400000|2020-02-18 14:00:00|15.78|15.7|15.63|15.55|15.78|15.7|15.53|15.45|8557
1582038000000|2020-02-18 15:00:00|15.68|15.6|15.78|15.7|15.83|15.75|15.63|15.55|8316
1582041600000|2020-02-18 16:00:00|15.83|15.75|15.98|15.9|16.03|15.95|15.78|15.7|5263
1582045200000|2020-02-18 17:00:00|16.01|15.93|15.79|15.71|16.03|15.95|15.73|15.65|5106
1582048800000|2020-02-18 18:00:00|15.78|15.7|15.84|15.76|15.89|15.81|15.69|15.61|4710
1582052400000|2020-02-18 19:00:00|15.89|15.81|15.79|15.71|15.89|15.81|15.69|15.61|4833
1582056000000|2020-02-18 20:00:00|15.74|15.66|15.74|15.66|15.79|15.71|15.69|15.61|8064
1582059600000|2020-02-18 21:00:00|15.79|15.71|15.87|15.79|15.89|15.81|15.79|15.71|5744
1582070400000|2020-02-19 00:00:00|15.65|15.57|15.7|15.62|15.78|15.62|15.6|15.48|20
1582074000000|2020-02-19 01:00:00|15.65|15.57|15.7|15.62|15.8|15.72|15.65|15.57|47
1582077600000|2020-02-19 02:00:00|15.65|15.57|15.7|15.62|15.7|15.62|15.6|15.43|8
1582081200000|2020-02-19 03:00:00|15.65|15.57|15.55|15.47|15.69|15.57|15.55|15.39|11
1582084800000|2020-02-19 04:00:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|3
1582088400000|2020-02-19 05:00:00|15.69|15.44|15.6|15.52|15.69|15.52|15.6|15.44|2
1582092000000|2020-02-19 06:00:00|15.65|15.57|15.65|15.57|15.65|15.57|15.6|15.52|9
1582095600000|2020-02-19 07:00:00|15.61|15.53|15.6|15.52|15.65|15.57|15.56|15.48|11
1582099200000|2020-02-19 08:00:00|15.61|15.53|15.66|15.58|15.79|15.62|15.6|15.49|128
1582102800000|2020-02-19 09:00:00|15.74|15.49|15.61|15.53|15.74|15.58|15.61|15.44|13
1582106400000|2020-02-19 10:00:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|46
1582110000000|2020-02-19 11:00:00|15.66|15.58|15.56|15.48|15.66|15.58|15.56|15.48|6342
1582113600000|2020-02-19 12:00:00|15.61|15.53|15.56|15.48|15.61|15.53|15.51|15.43|623
1582117200000|2020-02-19 13:00:00|15.61|15.53|15.51|15.43|15.61|15.53|15.46|15.38|2055
1582120800000|2020-02-19 14:00:00|15.49|15.41|15.56|15.48|15.61|15.53|15.42|15.34|7977
1582124400000|2020-02-19 15:00:00|15.57|15.49|15.57|15.49|15.67|15.59|15.52|15.44|5376
1582128000000|2020-02-19 16:00:00|15.52|15.44|15.57|15.49|15.67|15.59|15.52|15.44|2554
1582131600000|2020-02-19 17:00:00|15.62|15.54|15.52|15.44|15.62|15.54|15.52|15.44|2537
1582135200000|2020-02-19 18:00:00|15.57|15.49|15.57|15.49|15.57|15.49|15.52|15.44|1011
1582138800000|2020-02-19 19:00:00|15.62|15.54|15.52|15.44|15.67|15.59|15.52|15.44|3529
1582142400000|2020-02-19 20:00:00|15.57|15.49|15.57|15.49|15.62|15.54|15.53|15.45|2574
1582146000000|2020-02-19 21:00:00|15.53|15.45|15.48|15.4|15.58|15.5|15.48|15.4|7553
1582156800000|2020-02-20 00:00:00|15.45|15.37|15.38|15.3|15.45|15.37|15.33|15.25|575
1582160400000|2020-02-20 01:00:00|15.43|15.35|15.53|15.45|15.53|15.45|15.38|15.3|567
1582164000000|2020-02-20 02:00:00|15.48|15.4|15.63|15.55|15.68|15.6|15.48|15.4|641
1582167600000|2020-02-20 03:00:00|15.67|15.59|15.73|15.65|15.77|15.69|15.63|15.55|334
1582171200000|2020-02-20 04:00:00|15.77|15.69|15.68|15.6|15.77|15.69|15.68|15.6|156
1582174800000|2020-02-20 05:00:00|15.72|15.64|15.68|15.6|15.73|15.65|15.68|15.6|476
1582178400000|2020-02-20 06:00:00|15.73|15.65|15.63|15.55|15.73|15.65|15.63|15.55|359
1582182000000|2020-02-20 07:00:00|15.68|15.6|15.53|15.45|15.68|15.6|15.49|15.41|411
1582185600000|2020-02-20 08:00:00|15.54|15.46|15.63|15.55|15.73|15.65|15.53|15.45|362
1582189200000|2020-02-20 09:00:00|15.59|15.51|15.59|15.51|15.68|15.6|15.58|15.5|706
1582192800000|2020-02-20 10:00:00|15.63|15.55|15.69|15.61|15.73|15.65|15.58|15.5|342
1582196400000|2020-02-20 11:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.69|15.61|395
1582200000000|2020-02-20 12:00:00|15.74|15.66|15.64|15.56|15.78|15.7|15.64|15.56|630
1582203600000|2020-02-20 13:00:00|15.69|15.61|15.69|15.61|15.78|15.7|15.64|15.56|1383
1582207200000|2020-02-20 14:00:00|15.74|15.66|15.65|15.57|15.74|15.66|15.59|15.51|5158
1582210800000|2020-02-20 15:00:00|15.6|15.52|15.55|15.47|15.65|15.57|15.55|15.47|3672
1582214400000|2020-02-20 16:00:00|15.59|15.51|16.37|16.29|16.62|16.54|15.59|15.51|24787
1582218000000|2020-02-20 17:00:00|16.42|16.34|16.37|16.29|16.66|16.58|16.32|16.24|16280
1582221600000|2020-02-20 18:00:00|16.42|16.34|16.38|16.3|16.47|16.39|16.03|15.95|8255
1582225200000|2020-02-20 19:00:00|16.33|16.25|16.28|16.2|16.33|16.25|16.09|16.01|5269
1582228800000|2020-02-20 20:00:00|16.33|16.25|16.14|16.06|16.47|16.39|16.09|16.01|9925
1582232400000|2020-02-20 21:00:00|16.13|16.05|16.29|16.21|16.29|16.21|16.09|16.01|7230
1582243200000|2020-02-21 00:00:00|16.48|16.4|16.34|16.26|16.49|16.41|16.29|16.21|1239
1582246800000|2020-02-21 01:00:00|16.29|16.21|16.39|16.31|16.44|16.36|16.29|16.21|1331
1582250400000|2020-02-21 02:00:00|16.43|16.35|16.48|16.4|16.53|16.45|16.39|16.31|402
1582254000000|2020-02-21 03:00:00|16.5|16.42|16.43|16.35|16.53|16.45|16.43|16.35|205
1582257600000|2020-02-21 04:00:00|16.44|16.36|16.48|16.4|16.53|16.45|16.43|16.35|167
1582261200000|2020-02-21 05:00:00|16.49|16.41|16.63|16.55|16.68|16.6|16.48|16.4|473
1582264800000|2020-02-21 06:00:00|16.67|16.59|16.72|16.64|16.73|16.65|16.63|16.55|498
1582268400000|2020-02-21 07:00:00|16.73|16.65|16.83|16.75|16.83|16.75|16.68|16.6|1292
1582272000000|2020-02-21 08:00:00|16.82|16.74|16.73|16.65|17.01|16.93|16.63|16.55|2535
1582275600000|2020-02-21 09:00:00|16.68|16.6|16.78|16.7|16.83|16.75|16.63|16.55|1205
1582279200000|2020-02-21 10:00:00|16.77|16.69|16.73|16.65|16.78|16.7|16.63|16.55|1197
1582282800000|2020-02-21 11:00:00|16.71|16.63|16.68|16.6|16.83|16.75|16.58|16.5|1365
1582286400000|2020-02-21 12:00:00|16.63|16.55|16.54|16.46|16.73|16.65|16.49|16.41|647
1582290000000|2020-02-21 13:00:00|16.56|16.48|16.74|16.66|16.74|16.66|16.49|16.41|1533
1582293600000|2020-02-21 14:00:00|16.69|16.61|17.02|16.94|17.3|17.22|16.54|16.46|13484
1582297200000|2020-02-21 15:00:00|17.07|16.99|17.16|17.08|17.3|17.22|16.92|16.84|15606
1582300800000|2020-02-21 16:00:00|17.2|17.12|16.98|16.9|17.21|17.13|16.83|16.75|7424
1582304400000|2020-02-21 17:00:00|16.97|16.89|17.08|17|17.17|17.09|16.8|16.72|7416
1582308000000|2020-02-21 18:00:00|17.12|17.04|17.35|17.27|17.49|17.41|16.93|16.85|8550
1582311600000|2020-02-21 19:00:00|17.36|17.28|17.39|17.31|17.5|17.42|17.21|17.13|11362
1582315200000|2020-02-21 20:00:00|17.4|17.32|17.16|17.08|17.59|17.51|17.07|16.99|12882
1582318800000|2020-02-21 21:00:00|17.12|17.04|17.11|17.03|17.26|17.18|16.98|16.9|8282
1582498800000|2020-02-23 23:00:00|18.13|18.05|18.33|18.25|18.55|18.47|18.04|17.96|3112
1582502400000|2020-02-24 00:00:00|18.35|18.27|18.42|18.34|18.43|18.35|18.15|18.07|1356
1582506000000|2020-02-24 01:00:00|18.38|18.3|18.37|18.29|18.38|18.3|18.28|18.2|1221
1582509600000|2020-02-24 02:00:00|18.35|18.27|18.65|18.57|18.69|18.61|18.32|18.24|1087
1582513200000|2020-02-24 03:00:00|18.69|18.61|18.46|18.38|18.74|18.66|18.42|18.34|851
1582516800000|2020-02-24 04:00:00|18.42|18.34|18.41|18.33|18.46|18.38|18.32|18.24|320
1582520400000|2020-02-24 05:00:00|18.39|18.31|18.55|18.47|18.55|18.47|18.37|18.29|416
1582524000000|2020-02-24 06:00:00|18.56|18.48|18.46|18.38|18.56|18.48|18.42|18.34|260
1582527600000|2020-02-24 07:00:00|18.47|18.39|18.79|18.71|18.83|18.75|18.42|18.34|1525
1582531200000|2020-02-24 08:00:00|18.83|18.75|19.05|18.97|19.19|19.11|18.79|18.71|4506
1582534800000|2020-02-24 09:00:00|19.03|18.95|18.92|18.84|19.49|19.41|18.9|18.82|5366
1582538400000|2020-02-24 10:00:00|18.94|18.86|19.2|19.12|19.29|19.21|18.89|18.81|2010
1582542000000|2020-02-24 11:00:00|19.22|19.14|19.13|19.05|19.34|19.26|19.01|18.93|3146
1582545600000|2020-02-24 12:00:00|19.15|19.07|19.33|19.25|19.38|19.3|18.93|18.85|3104
1582549200000|2020-02-24 13:00:00|19.29|19.21|19.51|19.43|19.56|19.48|19.2|19.12|4022
1582552800000|2020-02-24 14:00:00|19.52|19.44|19.02|18.94|19.83|19.75|18.87|18.79|24401
1582556400000|2020-02-24 15:00:00|19.06|18.98|19.16|19.08|19.45|19.37|18.83|18.75|20425
1582560000000|2020-02-24 16:00:00|19.12|19.04|19.6|19.52|19.75|19.67|19.07|18.99|16372
1582563600000|2020-02-24 17:00:00|19.65|19.57|20.07|19.99|20.07|19.99|19.6|19.52|22879
1582567200000|2020-02-24 18:00:00|20.08|20|19.96|19.88|20.36|20.28|19.95|19.87|14539
1582570800000|2020-02-24 19:00:00|20|19.92|19.56|19.48|20.26|20.18|19.51|19.43|16281
1582574400000|2020-02-24 20:00:00|19.54|19.46|20.26|20.18|20.3|20.22|19.38|19.3|24493
1582578000000|2020-02-24 21:00:00|20.31|20.23|19.99|19.91|20.48|20.4|19.93|19.85|15238
1582588800000|2020-02-25 00:00:00|19.69|19.61|19.34|19.26|19.74|19.66|19.3|19.22|2119
1582592400000|2020-02-25 01:00:00|19.38|19.3|19.15|19.07|19.38|19.3|18.96|18.88|2295
1582596000000|2020-02-25 02:00:00|19.14|19.06|19.23|19.15|19.24|19.16|19.01|18.93|828
1582599600000|2020-02-25 03:00:00|19.24|19.16|19.05|18.97|19.28|19.2|19.05|18.97|597
1582603200000|2020-02-25 04:00:00|19.09|19.01|19.01|18.93|19.19|19.11|19.01|18.93|359
1582606800000|2020-02-25 05:00:00|19.03|18.95|18.96|18.88|19.1|19.02|18.96|18.88|450
1582610400000|2020-02-25 06:00:00|19|18.92|18.82|18.74|19.05|18.97|18.82|18.74|882
1582614000000|2020-02-25 07:00:00|18.86|18.78|18.87|18.79|19.13|19.05|18.82|18.74|1001
1582617600000|2020-02-25 08:00:00|18.89|18.81|19.37|19.29|19.42|19.34|18.87|18.79|2743
1582621200000|2020-02-25 09:00:00|19.33|19.25|19.61|19.53|19.61|19.53|19.23|19.15|1803
1582624800000|2020-02-25 10:00:00|19.56|19.48|19.74|19.66|19.92|19.84|19.51|19.43|2468
1582628400000|2020-02-25 11:00:00|19.78|19.7|19.74|19.66|19.92|19.84|19.52|19.44|2216
1582632000000|2020-02-25 12:00:00|19.72|19.64|19.42|19.34|19.83|19.75|19.38|19.3|2361
1582635600000|2020-02-25 13:00:00|19.43|19.35|19.53|19.45|19.65|19.57|19.38|19.3|2820
1582639200000|2020-02-25 14:00:00|19.57|19.49|20.04|19.96|20.13|20.05|19.44|19.36|15249
1582642800000|2020-02-25 15:00:00|20.07|19.99|20.58|20.5|20.84|20.76|19.87|19.79|26085
1582646400000|2020-02-25 16:00:00|20.62|20.54|20.5|20.42|20.94|20.86|20.45|20.37|24786
1582650000000|2020-02-25 17:00:00|20.51|20.43|21.14|21.06|21.19|21.11|20.4|20.32|15390
1582653600000|2020-02-25 18:00:00|21.15|21.07|21.63|21.55|21.64|21.56|20.92|20.84|22325
1582657200000|2020-02-25 19:00:00|21.6|21.52|21.96|21.88|22.7|22.62|21.6|21.52|36474
1582660800000|2020-02-25 20:00:00|21.92|21.84|22.13|22.05|22.63|22.55|21.62|21.54|31175
1582664400000|2020-02-25 21:00:00|22.14|22.06|21.61|21.53|22.24|22.16|21.48|21.4|11510
1582675200000|2020-02-26 00:00:00|21.25|21.17|21.64|21.56|21.68|21.6|21.2|21.12|2384
1582678800000|2020-02-26 01:00:00|21.61|21.53|21.5|21.42|21.83|21.75|21.28|21.2|3534
1582682400000|2020-02-26 02:00:00|21.55|21.47|21.1|21.02|21.64|21.56|21|20.92|2954
1582686000000|2020-02-26 03:00:00|21.08|21|21.18|21.1|21.32|21.24|21.01|20.93|1111
1582689600000|2020-02-26 04:00:00|21.14|21.06|21.23|21.15|21.45|21.37|21.09|21.01|1156
1582693200000|2020-02-26 05:00:00|21.26|21.18|21.23|21.15|21.36|21.28|21.18|21.1|549
1582696800000|2020-02-26 06:00:00|21.28|21.2|21.72|21.64|21.8|21.72|21.24|21.16|1419
1582700400000|2020-02-26 07:00:00|21.68|21.6|21.31|21.23|21.75|21.67|21.31|21.23|2032
1582704000000|2020-02-26 08:00:00|21.33|21.25|22.07|21.99|22.12|22.04|21.17|21.09|4196
1582707600000|2020-02-26 09:00:00|22.06|21.98|22.15|22.07|22.74|22.66|21.85|21.77|5131
1582711200000|2020-02-26 10:00:00|22.13|22.05|22.04|21.96|22.15|22.07|21.55|21.47|5113
1582714800000|2020-02-26 11:00:00|22.03|21.95|21.6|21.52|22.04|21.96|21.33|21.25|2783
1582718400000|2020-02-26 12:00:00|21.64|21.56|21.58|21.5|21.99|21.91|21.45|21.37|4712
1582722000000|2020-02-26 13:00:00|21.55|21.47|21.53|21.45|21.8|21.72|21.31|21.23|3242
1582725600000|2020-02-26 14:00:00|21.5|21.42|21.11|21.03|21.58|21.5|20.65|20.57|16227
1582729200000|2020-02-26 15:00:00|21.14|21.06|20.91|20.83|21.33|21.25|20.64|20.56|16476
1582732800000|2020-02-26 16:00:00|20.94|20.86|21.11|21.03|21.19|21.11|20.72|20.64|13633
1582736400000|2020-02-26 17:00:00|21.14|21.06|21.56|21.48|21.85|21.77|21.06|20.98|16309
1582740000000|2020-02-26 18:00:00|21.52|21.44|22.13|22.05|22.4|22.32|21.37|21.29|17565
1582743600000|2020-02-26 19:00:00|22.14|22.06|22.21|22.13|22.25|22.17|21.74|21.66|16353
1582747200000|2020-02-26 20:00:00|22.19|22.11|21.6|21.52|22.29|22.21|21.55|21.47|17412
1582750800000|2020-02-26 21:00:00|21.59|21.51|22.05|21.97|22.15|22.07|21.57|21.49|8044
1582761600000|2020-02-27 00:00:00|21.93|21.85|22.1|22.02|22.53|22.45|21.75|21.67|5387
1582765200000|2020-02-27 01:00:00|22.08|22|22.26|22.18|22.31|22.23|21.91|21.83|2472
1582768800000|2020-02-27 02:00:00|22.27|22.19|22.53|22.45|22.53|22.45|22.18|22.1|1858
1582772400000|2020-02-27 03:00:00|22.51|22.43|22.63|22.55|22.66|22.58|22.31|22.23|1793
1582776000000|2020-02-27 04:00:00|22.64|22.56|22.89|22.81|22.89|22.81|22.62|22.54|1532
1582779600000|2020-02-27 05:00:00|22.86|22.78|22.62|22.54|22.86|22.78|22.57|22.49|1107
1582783200000|2020-02-27 06:00:00|22.64|22.56|22.22|22.14|22.89|22.81|22.18|22.1|1104
1582786800000|2020-02-27 07:00:00|22.18|22.1|22.1|22.02|22.48|22.4|21.82|21.74|2123
1582790400000|2020-02-27 08:00:00|22.12|22.04|21.96|21.88|22.43|22.35|21.86|21.78|3926
1582794000000|2020-02-27 09:00:00|22|21.92|22.08|22|22.14|22.06|21.73|21.65|2404
1582797600000|2020-02-27 10:00:00|22.04|21.96|22.53|22.45|22.53|22.45|21.96|21.88|1143
1582801200000|2020-02-27 11:00:00|22.51|22.43|22.47|22.39|22.56|22.48|22.17|22.09|1939
1582804800000|2020-02-27 12:00:00|22.49|22.41|22.92|22.84|22.92|22.84|22.34|22.26|2598
1582808400000|2020-02-27 13:00:00|22.89|22.81|23.18|23.1|23.18|23.1|22.74|22.66|5574
1582812000000|2020-02-27 14:00:00|23.17|23.09|23.68|23.6|24.09|24.01|23.13|23.05|26640
1582815600000|2020-02-27 15:00:00|23.73|23.65|23.86|23.78|24.56|24.48|23.51|23.43|30952
1582819200000|2020-02-27 16:00:00|23.89|23.81|23.72|23.64|24.28|24.2|23.4|23.32|26765
1582822800000|2020-02-27 17:00:00|23.74|23.66|23.4|23.32|23.95|23.87|22.87|22.79|19984
1582826400000|2020-02-27 18:00:00|23.42|23.34|24.18|24.1|24.31|24.23|23.1|23.02|20169
1582830000000|2020-02-27 19:00:00|24.21|24.13|24.13|24.05|24.39|24.31|23.66|23.58|16908
1582833600000|2020-02-27 20:00:00|24.16|24.08|24.96|24.88|24.96|24.88|23.78|23.7|22529
1582837200000|2020-02-27 21:00:00|24.95|24.87|25.62|25.54|25.7|25.62|24.75|24.67|14708
1582848000000|2020-02-28 00:00:00|25.22|25.14|25.18|25.1|25.56|25.48|25.03|24.95|3387
1582851600000|2020-02-28 01:00:00|25.16|25.08|25.09|25.01|25.64|25.56|25.04|24.96|2610
1582855200000|2020-02-28 02:00:00|25.13|25.05|25.68|25.6|25.73|25.65|24.8|24.72|2167
1582858800000|2020-02-28 03:00:00|25.65|25.57|25.81|25.73|26.62|26.54|25.6|25.52|3995
1582862400000|2020-02-28 04:00:00|25.84|25.76|26.33|26.25|26.41|26.33|25.69|25.61|2608
1582866000000|2020-02-28 05:00:00|26.35|26.27|27.06|26.98|27.24|27.16|26.33|26.25|3599
1582869600000|2020-02-28 06:00:00|27.03|26.95|26.89|26.81|27.45|27.37|26.89|26.81|2031
1582873200000|2020-02-28 07:00:00|26.88|26.8|26.64|26.56|27.01|26.93|26.26|26.18|4065
1582876800000|2020-02-28 08:00:00|26.65|26.57|27.18|27.1|27.59|27.51|26.23|26.15|8333
1582880400000|2020-02-28 09:00:00|27.17|27.09|27.75|27.67|28.31|28.23|27.07|26.99|6421
1582884000000|2020-02-28 10:00:00|27.71|27.63|26.85|26.77|27.96|27.88|26.79|26.71|3482
1582887600000|2020-02-28 11:00:00|26.86|26.78|26.8|26.72|27|26.92|26.27|26.19|4861
1582891200000|2020-02-28 12:00:00|26.79|26.71|26.54|26.46|27.15|27.07|26.31|26.23|5048
1582894800000|2020-02-28 13:00:00|26.53|26.45|27.39|27.31|27.39|27.31|26.22|26.14|8236
1582898400000|2020-02-28 14:00:00|27.4|27.32|27.54|27.46|28.18|28.1|26.61|26.53|31013
1582902000000|2020-02-28 15:00:00|27.55|27.47|27.58|27.5|28.28|28.2|27.11|27.03|31463
1582905600000|2020-02-28 16:00:00|27.6|27.52|26.83|26.75|27.98|27.9|25.69|25.61|22648
1582909200000|2020-02-28 17:00:00|26.87|26.79|26.65|26.57|27.38|27.3|26.45|26.37|15291
1582912800000|2020-02-28 18:00:00|26.63|26.55|27.45|27.37|27.54|27.46|26.39|26.31|12460
1582916400000|2020-02-28 19:00:00|27.49|27.41|27.55|27.47|27.9|27.82|26.96|26.88|26438
1582920000000|2020-02-28 20:00:00|27.53|27.45|25.88|25.8|28.19|28.11|25.88|25.8|23042
1582923600000|2020-02-28 21:00:00|25.86|25.78|24.91|24.83|25.99|25.91|24.75|24.67|12139
1583103600000|2020-03-01 23:00:00|27.27|27.19|26.64|26.56|27.95|27.84|26.61|26.53|4073
1583107200000|2020-03-02 00:00:00|26.63|26.55|26.56|26.48|26.77|26.69|26.31|26.23|2705
1583110800000|2020-03-02 01:00:00|26.54|26.46|25.44|25.36|26.54|26.46|24.88|24.8|4045
1583114400000|2020-03-02 02:00:00|25.45|25.37|24.77|24.69|25.59|25.51|24.52|24.44|2270
1583118000000|2020-03-02 03:00:00|24.74|24.66|24.76|24.68|25|24.92|24.56|24.48|1503
1583121600000|2020-03-02 04:00:00|24.78|24.7|24.99|24.91|25.22|25.14|24.76|24.68|1150
1583125200000|2020-03-02 05:00:00|25.04|24.96|24.91|24.83|25.11|25.03|24.81|24.73|447
1583128800000|2020-03-02 06:00:00|24.93|24.85|24.89|24.81|25.18|25.1|24.85|24.77|583
1583132400000|2020-03-02 07:00:00|24.88|24.8|23.73|23.65|25.1|25.02|23.61|23.53|3088
1583136000000|2020-03-02 08:00:00|23.76|23.68|24.21|24.13|24.21|24.13|23.53|23.45|5224
1583139600000|2020-03-02 09:00:00|24.18|24.1|24.72|24.64|25.02|24.94|23.95|23.87|3541
1583143200000|2020-03-02 10:00:00|24.74|24.66|25.26|25.18|25.26|25.18|24.58|24.5|2365
1583146800000|2020-03-02 11:00:00|25.25|25.17|26.63|26.55|26.69|26.61|25.18|25.1|4854
1583150400000|2020-03-02 12:00:00|26.64|26.56|25.79|25.71|26.66|26.58|25.7|25.62|4673
1583154000000|2020-03-02 13:00:00|25.78|25.7|25.22|25.14|26.33|26.25|25.19|25.11|4394
1583157600000|2020-03-02 14:00:00|25.19|25.11|25.49|25.41|25.77|25.69|24.54|24.46|17485
1583161200000|2020-03-02 15:00:00|25.5|25.42|25.46|25.38|26.27|26.19|25.18|25.1|13410
1583164800000|2020-03-02 16:00:00|25.49|25.41|24.54|24.46|25.73|25.65|24.48|24.4|14391
1583168400000|2020-03-02 17:00:00|24.55|24.47|24.67|24.59|25.14|25.06|24.47|24.39|9894
1583172000000|2020-03-02 18:00:00|24.64|24.56|25.16|25.08|25.62|25.54|24.62|24.54|7533
1583175600000|2020-03-02 19:00:00|25.19|25.11|25.96|25.88|26.11|26.03|24.89|24.81|9780
1583179200000|2020-03-02 20:00:00|25.99|25.91|24.52|24.44|25.99|25.91|24.48|24.4|17944
1583182800000|2020-03-02 21:00:00|24.55|24.47|24.77|24.69|24.93|24.85|24.4|24.32|9157
1583193600000|2020-03-03 00:00:00|24.39|24.31|24.26|24.18|24.61|24.53|24.23|24.15|1288
1583197200000|2020-03-03 01:00:00|24.22|24.14|24.57|24.49|24.59|24.51|24.21|24.13|615
1583200800000|2020-03-03 02:00:00|24.58|24.5|24.63|24.55|24.8|24.72|24.43|24.35|309
1583204400000|2020-03-03 03:00:00|24.64|24.56|24.61|24.53|24.69|24.61|24.38|24.3|540
1583208000000|2020-03-03 04:00:00|24.62|24.54|25.02|24.94|25.19|25.11|24.6|24.52|826
1583211600000|2020-03-03 05:00:00|25.04|24.96|25.35|25.27|25.35|25.27|24.88|24.8|639
1583215200000|2020-03-03 06:00:00|25.36|25.28|25.11|25.03|25.65|25.57|25.09|25.01|742
1583218800000|2020-03-03 07:00:00|25.12|25.04|24.92|24.84|25.33|25.25|24.91|24.83|980
1583222400000|2020-03-03 08:00:00|24.94|24.86|24.6|24.52|25.37|25.29|24.17|24.09|2879
1583226000000|2020-03-03 09:00:00|24.59|24.51|24.24|24.16|24.78|24.7|24.21|24.13|1929
1583229600000|2020-03-03 10:00:00|24.23|24.15|24.4|24.32|24.47|24.39|24.07|23.99|1883
1583233200000|2020-03-03 11:00:00|24.42|24.34|24.97|24.89|24.97|24.89|24.4|24.32|1773
1583236800000|2020-03-03 12:00:00|24.94|24.86|24.98|24.9|25.36|25.28|24.44|24.36|3568
1583240400000|2020-03-03 13:00:00|25.01|24.93|24.92|24.84|25.27|25.19|24.73|24.65|3622
1583244000000|2020-03-03 14:00:00|24.94|24.86|25.27|25.19|25.42|25.34|24.47|24.39|10383
1583247600000|2020-03-03 15:00:00|25.28|25.2|24.65|24.57|25.28|25.2|23.52|23.44|29608
1583251200000|2020-03-03 16:00:00|24.66|24.58|25.16|25.08|25.98|25.9|24.53|24.45|15413
1583254800000|2020-03-03 17:00:00|25.19|25.11|25.78|25.7|25.92|25.84|25.02|24.94|9497
1583258400000|2020-03-03 18:00:00|25.81|25.73|27.13|27.05|27.16|27.08|25.78|25.7|12269
1583262000000|2020-03-03 19:00:00|27.14|27.06|27.08|27|27.8|27.72|26.88|26.8|18827
1583265600000|2020-03-03 20:00:00|27.06|26.98|27.23|27.15|27.69|27.61|26.53|26.45|22352
1583269200000|2020-03-03 21:00:00|27.2|27.12|27.29|27.21|27.35|27.27|26.64|26.56|9684
1583280000000|2020-03-04 00:00:00|27.37|27.29|26.76|26.68|27.38|27.3|26.61|26.53|1702
1583283600000|2020-03-04 01:00:00|26.75|26.67|26.87|26.79|27|26.92|26.57|26.49|987
1583287200000|2020-03-04 02:00:00|26.88|26.8|26.49|26.41|26.99|26.91|26.43|26.35|1189
1583290800000|2020-03-04 03:00:00|26.48|26.4|26.28|26.2|26.56|26.48|26.18|26.1|1185
1583294400000|2020-03-04 04:00:00|26.31|26.23|26.34|26.26|26.57|26.49|26.28|26.2|587
1583298000000|2020-03-04 05:00:00|26.35|26.27|26.22|26.14|26.45|26.37|26.03|25.95|762
1583301600000|2020-03-04 06:00:00|26.21|26.13|26.2|26.12|26.35|26.27|25.93|25.85|530
1583305200000|2020-03-04 07:00:00|26.22|26.14|25.98|25.9|26.22|26.14|25.78|25.7|1158
1583308800000|2020-03-04 08:00:00|26.02|25.94|25.8|25.72|26.38|26.3|25.75|25.67|1837
1583312400000|2020-03-04 09:00:00|25.78|25.7|25.69|25.61|25.99|25.91|25.51|25.43|1914
1583316000000|2020-03-04 10:00:00|25.7|25.62|25.71|25.63|25.81|25.73|25.52|25.44|773
1583319600000|2020-03-04 11:00:00|25.72|25.64|25.66|25.58|25.83|25.75|25.54|25.46|1232
1583323200000|2020-03-04 12:00:00|25.68|25.6|25.68|25.6|25.85|25.77|25.38|25.3|1889
1583326800000|2020-03-04 13:00:00|25.66|25.58|25.8|25.72|25.99|25.91|25.6|25.52|2522
1583330400000|2020-03-04 14:00:00|25.78|25.7|26.62|26.54|26.83|26.75|25.6|25.52|9680
1583334000000|2020-03-04 15:00:00|26.61|26.53|26.32|26.24|26.78|26.7|25.96|25.88|11185
1583337600000|2020-03-04 16:00:00|26.3|26.22|25.96|25.88|26.35|26.27|25.73|25.65|9819
1583341200000|2020-03-04 17:00:00|25.95|25.87|25.45|25.37|25.95|25.87|25.44|25.36|8131
1583344800000|2020-03-04 18:00:00|25.43|25.35|25.59|25.51|25.66|25.58|25.17|25.09|7645
1583348400000|2020-03-04 19:00:00|25.56|25.48|25.94|25.86|26.1|26.02|25.46|25.38|6706
1583352000000|2020-03-04 20:00:00|25.95|25.87|25.58|25.5|25.97|25.89|25.42|25.34|9431
1583355600000|2020-03-04 21:00:00|25.6|25.52|25.92|25.84|25.97|25.89|25.56|25.48|5199
1583366400000|2020-03-05 00:00:00|26.12|26.04|26.25|26.17|26.32|26.24|26.01|25.93|1217
1583370000000|2020-03-05 01:00:00|26.23|26.15|26.51|26.43|26.53|26.45|26.1|26.02|864
1583373600000|2020-03-05 02:00:00|26.5|26.42|26.41|26.33|26.7|26.62|26.36|26.28|782
1583377200000|2020-03-05 03:00:00|26.39|26.31|26.81|26.73|26.83|26.75|26.37|26.29|720
1583380800000|2020-03-05 04:00:00|26.8|26.72|26.68|26.6|26.81|26.73|26.66|26.58|249
1583384400000|2020-03-05 05:00:00|26.66|26.58|26.42|26.34|26.68|26.6|26.32|26.24|713
1583388000000|2020-03-05 06:00:00|26.43|26.35|26.6|26.52|26.63|26.55|26.42|26.34|529
1583391600000|2020-03-05 07:00:00|26.62|26.54|26.5|26.42|26.89|26.81|26.5|26.42|1132
1583395200000|2020-03-05 08:00:00|26.48|26.4|26.86|26.78|26.86|26.78|26.48|26.4|993
1583398800000|2020-03-05 09:00:00|26.85|26.77|27|26.92|27.04|26.96|26.79|26.71|1462
1583402400000|2020-03-05 10:00:00|27.01|26.93|27.52|27.44|27.59|27.51|26.88|26.8|1963
1583406000000|2020-03-05 11:00:00|27.51|27.43|27.59|27.51|27.87|27.79|27.22|27.14|3216
1583409600000|2020-03-05 12:00:00|27.58|27.5|27.54|27.46|27.64|27.56|27.28|27.2|2741
1583413200000|2020-03-05 13:00:00|27.52|27.44|27.67|27.59|27.88|27.8|27.4|27.32|5840
1583416800000|2020-03-05 14:00:00|27.69|27.61|27.88|27.8|28.12|28.04|27.57|27.49|12077
1583420400000|2020-03-05 15:00:00|27.9|27.82|27.69|27.61|28.14|28.06|27.43|27.35|9884
1583424000000|2020-03-05 16:00:00|27.73|27.65|27.98|27.9|28.04|27.96|27.15|27.07|9948
1583427600000|2020-03-05 17:00:00|27.97|27.89|28.91|28.83|29|28.92|27.9|27.82|11105
1583431200000|2020-03-05 18:00:00|28.93|28.85|29.07|28.99|29.31|29.23|28.81|28.73|13646
1583434800000|2020-03-05 19:00:00|29.12|29.04|29.66|29.58|29.84|29.76|29.07|28.99|10977
1583438400000|2020-03-05 20:00:00|29.68|29.6|29.43|29.35|30.43|30.35|29.31|29.23|19711
1583442000000|2020-03-05 21:00:00|29.45|29.37|29.21|29.13|29.62|29.54|29.15|29.07|7819
1583452800000|2020-03-06 00:00:00|28.92|28.84|29.07|28.99|29.42|29.34|28.79|28.71|1749
1583456400000|2020-03-06 01:00:00|29.09|29.01|29.98|29.9|29.98|29.9|29.08|29|1791
1583460000000|2020-03-06 02:00:00|29.97|29.89|30.64|30.56|30.64|30.56|29.96|29.88|2224
1583463600000|2020-03-06 03:00:00|30.66|30.58|30.7|30.62|30.79|30.71|30.29|30.21|1166
1583467200000|2020-03-06 04:00:00|30.69|30.61|30.72|30.64|30.8|30.72|30.55|30.47|414
1583470800000|2020-03-06 05:00:00|30.71|30.63|30.96|30.88|31.21|31.13|30.67|30.59|977
1583474400000|2020-03-06 06:00:00|30.97|30.89|30.95|30.87|31.1|31.02|30.53|30.45|720
1583478000000|2020-03-06 07:00:00|30.94|30.86|30.7|30.62|30.95|30.87|30.46|30.38|1106
1583481600000|2020-03-06 08:00:00|30.69|30.61|30.75|30.67|31.09|31.01|30.19|30.11|2204
1583485200000|2020-03-06 09:00:00|30.74|30.66|31.77|31.69|31.77|31.69|30.42|30.34|2079
1583488800000|2020-03-06 10:00:00|31.75|31.67|32.32|32.24|32.88|32.8|31.65|31.57|3400
1583492400000|2020-03-06 11:00:00|32.31|32.23|32.65|32.57|32.88|32.8|32.09|32.01|2395
1583496000000|2020-03-06 12:00:00|32.64|32.56|34.16|34.08|35.38|35.23|32.4|32.32|4815
1583499600000|2020-03-06 13:00:00|34.19|34.11|34.34|34.26|35.09|34.97|33.75|33.67|6012
1583503200000|2020-03-06 14:00:00|34.36|34.28|34.1|34.02|35.35|35.27|33.94|33.86|19039
1583506800000|2020-03-06 15:00:00|34.11|34.03|33.39|33.31|34.29|34.21|32.78|32.7|23549
1583510400000|2020-03-06 16:00:00|33.37|33.29|34.19|34.11|34.42|34.34|33.25|33.17|12502
1583514000000|2020-03-06 17:00:00|34.14|34.06|34.82|34.74|35|34.92|34.12|34.04|10675
1583517600000|2020-03-06 18:00:00|34.84|34.76|34.88|34.8|34.94|34.86|33.87|33.79|11132
1583521200000|2020-03-06 19:00:00|34.86|34.78|35.17|35.09|35.32|35.24|34.69|34.61|10065
1583524800000|2020-03-06 20:00:00|35.15|35.07|32.38|32.3|35.64|35.56|31.91|31.83|21805
1583528400000|2020-03-06 21:00:00|32.39|32.31|32.72|32.47|32.84|32.76|32.02|31.94|5176
1583704800000|2020-03-08 22:00:00|34.63|34.55|37.62|37.54|37.81|37.69|34.63|34.49|2965
1583708400000|2020-03-08 23:00:00|37.63|37.55|38.82|38.74|38.98|38.88|37.34|37.19|1632
1583712000000|2020-03-09 00:00:00|38.83|38.75|37.92|37.84|38.94|38.83|37.83|37.75|1835
1583715600000|2020-03-09 01:00:00|37.91|37.83|38.88|38.8|38.88|38.8|37.52|37.44|1127
1583719200000|2020-03-09 02:00:00|38.83|38.75|39.76|39.68|41.17|41.01|38.83|38.75|1342
1583722800000|2020-03-09 03:00:00|39.74|39.66|38.35|38.27|39.76|39.68|38.08|37.91|989
1583726400000|2020-03-09 04:00:00|38.34|38.26|38.82|38.74|38.82|38.74|37.94|37.8|371
1583730000000|2020-03-09 05:00:00|38.78|38.7|38.89|38.81|39.51|39.41|38.72|38.64|354
1583733600000|2020-03-09 06:00:00|38.91|38.83|39.8|39.72|39.89|39.76|38.56|38.39|550
1583737200000|2020-03-09 07:00:00|39.89|39.64|42|41.75|42.92|42.65|39.76|39.61|1760
1583740800000|2020-03-09 08:00:00|42.04|41.74|40.75|40.5|43.34|43.15|40.11|39.94|1816
1583744400000|2020-03-09 09:00:00|40.64|40.56|40.59|40.34|41.02|40.84|39.24|39.08|1523
1583748000000|2020-03-09 10:00:00|40.61|40.36|41.17|41.09|41.92|41.76|40.44|40.27|1105
1583751600000|2020-03-09 11:00:00|41.2|41.12|43.17|43.09|43.83|43.7|41.15|41.01|1436
1583755200000|2020-03-09 12:00:00|43.25|43|43.36|43.28|45.05|44.89|43.16|43|3291
1583758800000|2020-03-09 13:00:00|43.3|43.22|39.1|39.02|44.36|44.28|38.82|38.7|6878
1583762400000|2020-03-09 14:00:00|39.12|39.04|39.73|39.65|41.36|41.26|38.42|38.34|17230
1583766000000|2020-03-09 15:00:00|39.78|39.7|38.22|38.14|39.98|39.9|37.65|37.57|13111
1583769600000|2020-03-09 16:00:00|38.27|38.19|38.74|38.66|39.41|39.33|37.63|37.55|12526
1583773200000|2020-03-09 17:00:00|38.75|38.67|39.85|39.77|40.04|39.96|37.97|37.89|11095
1583776800000|2020-03-09 18:00:00|39.86|39.78|39.57|39.49|40.6|40.52|39.31|39.23|11862
1583780400000|2020-03-09 19:00:00|39.55|39.47|39.51|39.43|39.84|39.76|38.18|38.1|16479
1583784000000|2020-03-09 20:00:00|39.47|39.39|39.38|39.3|39.87|39.79|38.32|38.24|7755
1583798400000|2020-03-10 00:00:00|36.63|36.55|35.61|35.53|37.39|37.31|35.5|35.42|1651
1583802000000|2020-03-10 01:00:00|35.59|35.51|35.16|35.08|35.65|35.56|34.47|34.39|1338
1583805600000|2020-03-10 02:00:00|35.11|35.03|35.31|35.23|35.71|35.63|34.92|34.84|484
1583809200000|2020-03-10 03:00:00|35.34|35.26|34.78|34.7|35.53|35.43|34.73|34.65|482
1583812800000|2020-03-10 04:00:00|34.81|34.73|34.33|34.25|34.98|34.9|34.23|34.15|367
1583816400000|2020-03-10 05:00:00|34.31|34.23|33.62|33.54|34.62|34.52|33.32|33.19|698
1583820000000|2020-03-10 06:00:00|33.63|33.55|33.99|33.91|34.38|34.24|33.57|33.49|291
1583823600000|2020-03-10 07:00:00|34|33.92|34.76|34.68|35.03|34.89|33.98|33.82|647
1583827200000|2020-03-10 08:00:00|34.77|34.69|33.61|33.53|35.49|35.33|33.57|33.49|1178
1583830800000|2020-03-10 09:00:00|33.6|33.52|32.73|32.65|33.81|33.73|32.64|32.56|1704
1583834400000|2020-03-10 10:00:00|32.75|32.67|32.68|32.6|33.11|33.03|32.4|32.32|1701
1583838000000|2020-03-10 11:00:00|32.84|32.76|33.66|33.58|33.7|33.62|32.78|32.7|1557
1583841600000|2020-03-10 12:00:00|33.67|33.59|34.81|34.73|35.25|35.17|33.52|33.44|3115
1583845200000|2020-03-10 13:00:00|34.83|34.75|35.96|35.88|36.4|36.32|34.42|34.34|9322
1583848800000|2020-03-10 14:00:00|35.95|35.87|37.37|37.29|37.37|37.29|35.37|35.29|8586
1583852400000|2020-03-10 15:00:00|37.36|37.28|38.27|38.19|39.4|39.32|36.98|36.9|14424
1583856000000|2020-03-10 16:00:00|38.22|38.14|37.74|37.66|38.49|38.41|37.1|37.02|10536
1583859600000|2020-03-10 17:00:00|37.77|37.69|38.62|38.54|38.85|38.77|37.19|37.11|8768
1583863200000|2020-03-10 18:00:00|38.61|38.53|37.42|37.34|38.91|38.83|37.13|37.05|8086
1583866800000|2020-03-10 19:00:00|37.41|37.33|36.13|36.05|37.57|37.49|35.99|35.91|11906
1583870400000|2020-03-10 20:00:00|36.11|36.03|36.1|36.02|36.46|36.38|35.88|35.8|4983
1583884800000|2020-03-11 00:00:00|37.94|37.86|38.04|37.96|38.55|38.47|37.35|37.27|897
1583888400000|2020-03-11 01:00:00|38.03|37.95|38.18|38.1|38.48|38.4|37.4|37.32|887
1583892000000|2020-03-11 02:00:00|38.16|38.08|38.37|38.29|38.61|38.53|37.94|37.86|540
1583895600000|2020-03-11 03:00:00|38.4|38.32|38.28|38.2|38.62|38.54|37.92|37.84|531
1583899200000|2020-03-11 04:00:00|38.3|38.22|38.43|38.35|38.49|38.41|38.21|38.13|271
1583902800000|2020-03-11 05:00:00|38.4|38.32|39.41|39.33|39.62|39.54|38.4|38.32|945
1583906400000|2020-03-11 06:00:00|39.4|39.32|39.29|39.21|39.54|39.41|38.39|38.27|388
1583910000000|2020-03-11 07:00:00|39.32|39.24|38.23|38.15|39.34|39.26|38.23|38.15|806
1583913600000|2020-03-11 08:00:00|38.26|38.18|38.01|37.93|39.2|39.11|37.55|37.42|1252
1583917200000|2020-03-11 09:00:00|38.02|37.94|38.47|38.39|38.9|38.82|37.95|37.87|674
1583920800000|2020-03-11 10:00:00|38.46|38.38|38.84|38.76|39.33|39.21|38.46|38.38|1104
1583924400000|2020-03-11 11:00:00|38.86|38.78|39.16|39.08|39.58|39.42|38.82|38.68|1128
1583928000000|2020-03-11 12:00:00|39.18|39.1|39.88|39.8|39.96|39.88|39|38.92|2351
1583931600000|2020-03-11 13:00:00|39.89|39.81|38.76|38.68|39.94|39.86|38.43|38.35|7024
1583935200000|2020-03-11 14:00:00|38.77|38.69|39.01|38.93|39.13|39.05|38.42|38.34|10193
1583938800000|2020-03-11 15:00:00|38.97|38.89|38.92|38.84|39.67|39.59|38.76|38.68|8345
1583942400000|2020-03-11 16:00:00|38.9|38.82|39.33|39.25|39.47|39.39|38.36|38.28|10354
1583946000000|2020-03-11 17:00:00|39.34|39.26|39.96|39.88|40.27|40.19|39.33|39.25|7339
1583949600000|2020-03-11 18:00:00|39.98|39.9|40.72|40.64|40.89|40.81|39.87|39.79|8917
1583953200000|2020-03-11 19:00:00|40.71|40.63|40.39|40.31|41.56|41.48|39.91|39.83|14035
1583956800000|2020-03-11 20:00:00|40.37|40.29|40.63|40.33|40.81|40.73|39.97|39.89|5592
1583971200000|2020-03-12 00:00:00|40.46|40.38|40.47|40.39|41.39|41.31|40.13|40.05|1354
1583974800000|2020-03-12 01:00:00|40.56|40.31|45.32|45.24|45.44|45.29|40.4|40.26|2519
1583978400000|2020-03-12 02:00:00|45.34|45.26|45.14|45.06|46.5|46.35|44.62|44.46|1701
1583982000000|2020-03-12 03:00:00|45.1|45.02|45.36|45.11|45.55|45.46|44.34|44.21|558
1583985600000|2020-03-12 04:00:00|45.34|45.09|43.85|43.55|45.36|45.19|43.19|43.04|442
1583989200000|2020-03-12 05:00:00|43.82|43.57|44.18|44.1|44.78|44.59|43.6|43.41|232
1583992800000|2020-03-12 06:00:00|44.17|44.09|44.57|44.49|44.91|44.74|44.15|43.99|261
1583996400000|2020-03-12 07:00:00|44.61|44.36|44.74|44.49|45.25|45.14|43.92|43.76|541
1584000000000|2020-03-12 08:00:00|44.73|44.48|45.59|45.34|45.77|45.63|44.09|43.87|734
1584003600000|2020-03-12 09:00:00|45.5|45.42|45.5|45.42|46.24|46.07|45.14|44.97|651
1584007200000|2020-03-12 10:00:00|45.52|45.44|45.2|45.12|46.11|45.95|45.18|45.07|488
1584010800000|2020-03-12 11:00:00|45.21|45.13|45.92|45.84|45.94|45.86|45.18|45.08|651
1584014400000|2020-03-12 12:00:00|45.89|45.81|46.82|46.74|47.31|47.17|45.84|45.68|1408
1584018000000|2020-03-12 13:00:00|46.8|46.72|47.09|46.84|51.22|51.03|46.37|46.22|4898
1584021600000|2020-03-12 14:00:00|47.07|46.82|45.94|45.86|48.4|48.32|45.61|45.53|13565
1584025200000|2020-03-12 15:00:00|45.95|45.87|48.25|48.17|48.73|48.65|45.94|45.86|12934
1584028800000|2020-03-12 16:00:00|48.22|48.14|46.64|46.56|49.62|49.54|46.21|46.13|10464
1584032400000|2020-03-12 17:00:00|46.69|46.61|47.24|47.16|48.61|48.53|43.71|43.59|13134
1584036000000|2020-03-12 18:00:00|47.21|47.13|48.18|48.1|48.69|48.61|47.04|46.96|9386
1584039600000|2020-03-12 19:00:00|48.17|48.09|49.52|49.44|49.58|49.5|47.59|47.51|14011
1584043200000|2020-03-12 20:00:00|49.46|49.38|49.23|49.15|50.16|50.08|47.5|47.42|7250
1584057600000|2020-03-13 00:00:00|51.02|50.94|50.65|50.4|51.11|50.94|50.14|50|574
1584061200000|2020-03-13 01:00:00|50.66|50.41|52.32|52.07|52.61|52.44|50.59|50.41|1235
1584064800000|2020-03-13 02:00:00|52.24|52.16|52.65|52.4|52.83|52.7|52.04|51.88|399
1584068400000|2020-03-13 03:00:00|52.62|52.37|52.84|52.76|52.98|52.82|52.43|52.27|534
1584072000000|2020-03-13 04:00:00|52.82|52.74|49.59|49.34|52.9|52.76|49.55|49.34|904
1584075600000|2020-03-13 05:00:00|49.54|49.29|49.56|49.26|49.7|49.5|46.69|46.5|785
1584079200000|2020-03-13 06:00:00|49.57|49.27|49.93|49.68|51.22|50.92|49.46|49.27|454
1584082800000|2020-03-13 07:00:00|49.98|49.73|47.79|47.71|50.37|50.1|47.16|46.98|590
1584086400000|2020-03-13 08:00:00|47.89|47.59|48.76|48.68|48.89|48.77|46.83|46.64|818
1584090000000|2020-03-13 09:00:00|48.78|48.7|47.24|46.99|49.16|48.98|47.15|46.99|312
1584093600000|2020-03-13 10:00:00|47.25|46.95|47.07|46.99|47.74|47.58|46.93|46.76|407
1584097200000|2020-03-13 11:00:00|47.14|47.06|45.21|44.96|47.25|47.06|45.08|44.91|687
1584100800000|2020-03-13 12:00:00|45.14|45.06|43.33|43.08|45.26|45.11|42.44|42.24|1616
1584104400000|2020-03-13 13:00:00|43.25|43.17|47.68|47.43|48.21|48.13|43.15|43.07|6531
1584108000000|2020-03-13 14:00:00|47.71|47.46|48.27|48.19|48.44|48.3|45.78|45.62|8145
1584111600000|2020-03-13 15:00:00|48.25|48.17|49.3|49.22|51.18|51.02|47.56|47.48|7611
1584115200000|2020-03-13 16:00:00|49.33|49.08|48.18|48.1|50.28|50.15|47.69|47.57|6616
1584118800000|2020-03-13 17:00:00|48.2|48.12|46.73|46.65|49.15|49.07|46.55|46.44|7221
1584122400000|2020-03-13 18:00:00|46.72|46.64|45.19|45.11|47.47|47.33|44.97|44.88|8119
1584126000000|2020-03-13 19:00:00|45.18|45.1|44.7|44.62|48.66|48.48|43.95|43.87|11283
1584129600000|2020-03-13 20:00:00|44.68|44.6|45.91|45.61|46.13|45.98|43.53|43.45|6582
1584309600000|2020-03-15 22:00:00|47.13|46.83|49.26|49.18|50.62|50.46|45.79|45.49|1350
1584313200000|2020-03-15 23:00:00|49.14|49.06|49.35|49.05|49.63|49.55|49.06|48.92|472
1584316800000|2020-03-16 00:00:00|49.3|49|50.46|50.21|51.6|51.45|48.97|48.83|822
1584320400000|2020-03-16 01:00:00|50.44|50.19|50.6|50.52|51.31|51.09|50|49.7|649
1584324000000|2020-03-16 02:00:00|50.71|50.46|50.78|50.48|50.78|50.56|50.29|50.07|100
1584327600000|2020-03-16 03:00:00|50.81|50.51|50.99|50.74|51.09|50.96|50.41|50.21|131
1584331200000|2020-03-16 04:00:00|50.91|50.83|51.79|51.71|51.82|51.74|50.91|50.74|244
1584334800000|2020-03-16 05:00:00|51.82|51.74|52.81|52.73|52.81|52.73|51.36|51.15|359
1584338400000|2020-03-16 06:00:00|52.9|52.65|53.59|53.34|53.59|53.43|52.59|52.47|198
1584342000000|2020-03-16 07:00:00|53.5|53.42|53.76|53.46|54.31|54.1|53.5|53.36|265
1584345600000|2020-03-16 08:00:00|53.73|53.43|56.48|56.23|58.07|57.78|52.58|52.33|448
1584349200000|2020-03-16 09:00:00|56.41|56.16|56.92|56.67|57.65|57.48|55.73|55.43|346
1584352800000|2020-03-16 10:00:00|56.84|56.76|57.58|57.28|57.81|57.64|56.46|56.32|335
1584356400000|2020-03-16 11:00:00|57.48|57.18|56.68|56.6|57.51|57.21|55.05|54.89|758
1584360000000|2020-03-16 12:00:00|56.63|56.55|57.03|56.78|57.93|57.77|56.18|55.96|1348
1584363600000|2020-03-16 13:00:00|57|56.75|53.29|53.04|57.84|57.54|52.3|52.11|3532
1584367200000|2020-03-16 14:00:00|53.34|53.09|53.97|53.89|55.26|55.06|53.04|52.88|6007
1584370800000|2020-03-16 15:00:00|53.95|53.87|53.65|53.57|54.82|54.66|52.98|52.82|4649
1584374400000|2020-03-16 16:00:00|53.68|53.6|54.42|54.34|54.72|54.64|53.47|53.3|3833
1584378000000|2020-03-16 17:00:00|54.47|54.39|56.36|56.28|56.55|56.38|53.87|53.73|3568
1584381600000|2020-03-16 18:00:00|56.44|56.36|57.8|57.72|58.39|58.25|55.92|55.75|4261
1584385200000|2020-03-16 19:00:00|57.89|57.64|60.76|60.51|63.16|63|56.93|56.84|8001
1584388800000|2020-03-16 20:00:00|60.7|60.62|59.01|58.76|62.13|61.96|58.2|58.04|4876
1584403200000|2020-03-17 00:00:00|57.83|57.53|55.76|55.51|59.07|58.77|55.18|54.93|252
1584406800000|2020-03-17 01:00:00|55.81|55.56|53.52|53.22|55.96|55.72|50.15|49.85|531
1584410400000|2020-03-17 02:00:00|53.47|53.17|54.42|54.12|55.53|55.23|52.74|52.44|382
1584414000000|2020-03-17 03:00:00|54.4|54.15|54.35|54.05|55.14|54.84|54.06|53.76|63
1584417600000|2020-03-17 04:00:00|54.33|54.03|53.56|53.26|54.39|54.09|53.34|53.04|129
1584421200000|2020-03-17 05:00:00|53.54|53.24|53.89|53.59|54.35|54.07|52.65|52.57|130
1584424800000|2020-03-17 06:00:00|53.92|53.62|53.5|53.2|54.49|54.27|53.48|53.18|61
1584428400000|2020-03-17 07:00:00|53.45|53.15|52.99|52.74|53.8|53.55|52.75|52.61|71
1584432000000|2020-03-17 08:00:00|53.01|52.76|57.52|57.22|57.85|57.55|52.84|52.54|358
1584435600000|2020-03-17 09:00:00|57.55|57.25|58.6|58.52|59.32|59.13|56.6|56.3|647
1584439200000|2020-03-17 10:00:00|58.63|58.55|55.7|55.4|59.23|58.96|55.69|55.4|450
1584442800000|2020-03-17 11:00:00|55.88|55.58|58.3|58.05|58.75|58.56|55.8|55.5|568
1584446400000|2020-03-17 12:00:00|58.32|58.02|57.42|57.17|58.52|58.36|57.24|57.12|774
1584450000000|2020-03-17 13:00:00|57.34|57.26|62.17|62.09|62.36|62.17|57.16|56.97|4412
1584453600000|2020-03-17 14:00:00|62.2|62.12|60.24|59.94|62.9|62.71|59.46|59.34|4447
1584457200000|2020-03-17 15:00:00|60.16|59.91|57.36|57.06|60.61|60.33|57.15|56.96|4405
1584460800000|2020-03-17 16:00:00|57.34|57.09|58.5|58.42|59.09|59.01|54.53|54.37|3233
1584464400000|2020-03-17 17:00:00|58.44|58.36|58.27|58.19|60.47|60.38|57.97|57.81|3576
1584468000000|2020-03-17 18:00:00|58.32|58.24|57.96|57.88|59.19|59.11|56.28|56.14|3947
1584471600000|2020-03-17 19:00:00|57.98|57.9|58.97|58.67|60.82|60.66|57.98|57.9|7214
1584475200000|2020-03-17 20:00:00|58.95|58.7|60.44|60.14|61.14|60.84|58.26|58.15|5012
1584489600000|2020-03-18 00:00:00|63.01|62.71|61.73|61.43|63.26|62.96|61.12|60.82|73
1584493200000|2020-03-18 01:00:00|61.75|61.45|60.55|60.25|62.66|62.36|60.39|60.09|94
1584496800000|2020-03-18 02:00:00|60.58|60.28|60.09|59.79|61.22|60.92|59.79|59.49|52
1584500400000|2020-03-18 03:00:00|60.11|59.81|61.28|60.98|61.6|61.3|60.01|59.71|12
1584504000000|2020-03-18 04:00:00|61.21|60.91|62.22|61.92|62.54|62.24|61.11|60.81|48
1584507600000|2020-03-18 05:00:00|62.24|61.94|66.09|65.79|66.29|65.99|62.07|61.77|41
1584511200000|2020-03-18 06:00:00|66.07|65.77|67.39|67.09|68.23|67.93|65.19|65|27
1584514800000|2020-03-18 07:00:00|67.34|67.04|64.91|64.61|67.39|67.09|64.7|64.4|10
1584518400000|2020-03-18 08:00:00|64.81|64.51|64.7|64.4|65.8|65.5|63.3|63|30
1584522000000|2020-03-18 09:00:00|64.72|64.42|66.2|65.9|66.48|66.18|64.27|63.97|78
1584525600000|2020-03-18 10:00:00|66.22|65.92|66.86|66.56|67.28|66.98|65.5|65.2|15
1584529200000|2020-03-18 11:00:00|66.79|66.49|66.23|65.98|67.27|66.97|66.03|65.76|49
1584532800000|2020-03-18 12:00:00|66.2|65.95|66.46|66.21|66.52|66.31|65.79|65.53|222
1584536400000|2020-03-18 13:00:00|66.48|66.23|64.37|64.29|66.48|66.23|63.87|63.79|0
1584540000000|2020-03-18 14:00:00|64.39|64.31|65.33|65.25|65.41|65.33|62.23|62.15|0
1584543600000|2020-03-18 15:00:00|65.35|65.27|66.11|66.03|67.03|66.95|65.16|65.08|0
1584547200000|2020-03-18 16:00:00|66.18|66.1|73.8|73.72|73.85|73.77|65.96|65.88|0
1584550800000|2020-03-18 17:00:00|73.07|72.99|75.16|75|79.87|79.57|72.35|72.27|15559
1584554400000|2020-03-18 18:00:00|75.18|75.02|76.08|75.92|78.87|78.71|75.16|74.93|12677
1584558000000|2020-03-18 19:00:00|76.05|75.89|69.19|69.03|77.45|77.29|68.06|67.86|17852
1584561600000|2020-03-18 20:00:00|69.11|68.86|70.44|70.28|71.64|71.48|67.81|67.65|8704
1584576000000|2020-03-19 00:00:00|67.82|67.52|70.15|69.99|70.33|70.17|66.76|66.58|692
1584579600000|2020-03-19 01:00:00|70.22|70.06|72.32|72.07|72.53|72.24|70|69.77|1090
1584583200000|2020-03-19 02:00:00|72.3|72.14|77.82|77.57|77.82|77.57|72.3|72.12|1247
1584586800000|2020-03-19 03:00:00|77.85|77.6|78.32|78.07|78.97|78.78|75.66|75.47|1049
1584590400000|2020-03-19 04:00:00|78.39|78.02|78.08|77.78|78.78|78.48|76.88|76.65|399
1584594000000|2020-03-19 05:00:00|78.01|77.71|77.38|77.08|78.86|78.56|76.76|76.47|513
1584597600000|2020-03-19 06:00:00|77.39|77.09|74.47|74.17|77.39|77.09|73.35|73.1|571
1584601200000|2020-03-19 07:00:00|74.49|74.19|74.06|73.81|75.74|75.48|72.87|72.62|832
1584604800000|2020-03-19 08:00:00|73.99|73.69|70.04|69.74|74.68|74.38|69.7|69.52|1034
1584608400000|2020-03-19 09:00:00|70.05|69.75|71.08|70.78|71.91|71.61|69.94|69.68|416
1584612000000|2020-03-19 10:00:00|71|70.83|71.9|71.6|72.59|72.43|71|70.75|413
1584615600000|2020-03-19 11:00:00|71.99|71.69|73.43|73.27|73.6|73.3|71.71|71.45|674
1584619200000|2020-03-19 12:00:00|73.5|73.25|73.4|73.15|76.28|76.03|72.61|72.45|2147
1584622800000|2020-03-19 13:00:00|73.42|73.17|74.02|73.86|76.82|76.66|72.59|72.43|6930
1584626400000|2020-03-19 14:00:00|73.99|73.83|74.78|74.62|74.87|74.71|71.18|71.02|13380
1584630000000|2020-03-19 15:00:00|74.8|74.64|69.91|69.75|75.84|75.68|67.69|67.53|17224
1584633600000|2020-03-19 16:00:00|69.93|69.77|68.56|68.4|71.35|71.19|67.61|67.45|15142
1584637200000|2020-03-19 17:00:00|68.51|68.35|66.39|66.23|69.16|69|65.65|65.49|9842
1584640800000|2020-03-19 18:00:00|66.37|66.21|59.55|59.39|67.37|67.19|58.72|58.56|13453
1584644400000|2020-03-19 19:00:00|59.57|59.41|62.1|61.94|62.24|62.06|56.22|56.06|18977
1584648000000|2020-03-19 20:00:00|62.12|61.96|67.37|67.21|67.91|67.75|60.89|60.73|9869
1584662400000|2020-03-20 00:00:00|67.04|66.79|66.7|66.45|67.49|67.24|65.71|65.5|361
1584666000000|2020-03-20 01:00:00|66.83|66.53|65.77|65.61|67.06|66.86|64.68|64.5|974
1584669600000|2020-03-20 02:00:00|65.79|65.52|65.8|65.55|66.3|66.14|65.11|64.81|526
1584673200000|2020-03-20 03:00:00|65.73|65.57|65.11|64.86|66.31|66.06|64.97|64.81|379
1584676800000|2020-03-20 04:00:00|65.09|64.93|62.93|62.68|65.15|64.99|62.46|62.23|562
1584680400000|2020-03-20 05:00:00|62.87|62.71|62.42|62.12|63.15|62.92|62.12|61.87|440
1584684000000|2020-03-20 06:00:00|62.32|62.07|59.29|59.04|62.42|62.17|59.29|59.04|359
1584687600000|2020-03-20 07:00:00|59.21|59.05|58.21|57.96|60.85|60.66|58.19|57.96|1021
1584691200000|2020-03-20 08:00:00|58.15|57.99|57.26|57.01|58.33|58.08|55.91|55.75|1605
1584694800000|2020-03-20 09:00:00|57.25|57|56.68|56.52|57.53|57.34|56.33|56.13|701
1584698400000|2020-03-20 10:00:00|56.71|56.55|57.97|57.81|58.39|58.2|56.27|56.06|649
1584702000000|2020-03-20 11:00:00|58.08|57.92|59.53|59.37|60.84|60.65|58.06|57.88|1779
1584705600000|2020-03-20 12:00:00|59.55|59.3|61.9|61.74|61.97|61.81|58.86|58.7|2051
1584709200000|2020-03-20 13:00:00|61.92|61.76|59.96|59.8|62.97|62.81|58.74|58.58|9288
1584712800000|2020-03-20 14:00:00|59.98|59.82|52.87|52.71|60.1|59.94|52.77|52.61|11802
1584716400000|2020-03-20 15:00:00|52.88|52.72|57.8|57.64|59.91|59.75|52.51|52.35|14406
1584720000000|2020-03-20 16:00:00|57.82|57.66|57.57|57.41|61.1|60.94|56.25|56.09|9750
1584723600000|2020-03-20 17:00:00|57.62|57.46|57.08|56.92|58.07|57.91|56.39|56.23|5484
1584727200000|2020-03-20 18:00:00|57.12|56.96|59.25|59.09|60.57|60.41|56.43|56.27|7331
1584730800000|2020-03-20 19:00:00|59.27|59.11|60.47|60.31|62|61.84|57.57|57.41|18422
1584734400000|2020-03-20 20:00:00|60.44|60.28|61.32|61.02|61.97|61.81|60.4|60.24|6495
1584914400000|2020-03-22 22:00:00|65.63|65.38|68.31|68.06|70.65|70.35|64.58|64.28|1186
1584918000000|2020-03-22 23:00:00|68.4|68.15|67.29|67.13|69.14|68.85|64.82|64.53|972
1584921600000|2020-03-23 00:00:00|67.31|67.15|68.95|68.7|69.25|69.02|66.67|66.4|1166
1584925200000|2020-03-23 01:00:00|68.93|68.68|67.09|66.93|70.28|70.03|66.54|66.32|1785
1584928800000|2020-03-23 02:00:00|67.19|67.03|66.91|66.75|68.5|68.32|66.55|66.36|541
1584932400000|2020-03-23 03:00:00|66.89|66.73|65.22|65.06|66.89|66.73|64.83|64.65|853
1584936000000|2020-03-23 04:00:00|65.25|65.09|63.3|63.14|65.45|65.22|62.64|62.4|869
1584939600000|2020-03-23 05:00:00|63.33|63.08|63.9|63.65|66.32|66.16|63.18|63.02|761
1584943200000|2020-03-23 06:00:00|63.96|63.71|64.47|64.22|64.79|64.61|63.59|63.34|296
1584946800000|2020-03-23 07:00:00|64.46|64.21|65.44|65.14|66.44|66.19|63.66|63.42|626
1584950400000|2020-03-23 08:00:00|65.45|65.2|64.75|64.5|65.99|65.81|64.01|63.78|780
1584954000000|2020-03-23 09:00:00|64.76|64.51|62.76|62.51|64.8|64.55|62.19|62.02|12370
1584957600000|2020-03-23 10:00:00|62.77|62.52|62.45|62.2|63.28|63.07|61.95|61.78|535
1584961200000|2020-03-23 11:00:00|62.55|62.3|62.54|62.38|63.39|63.2|62.37|62.21|691
1584964800000|2020-03-23 12:00:00|62.57|62.41|54.64|54.48|62.62|62.42|53.16|53|7198
1584968400000|2020-03-23 13:00:00|54.65|54.49|54.18|53.93|58.71|58.54|53.31|53.13|9548
1584972000000|2020-03-23 14:00:00|54.15|53.99|53.71|53.55|55.98|55.8|51.36|51.2|7886
1584975600000|2020-03-23 15:00:00|53.75|53.59|54.27|54.11|55.87|55.71|52.86|52.7|8632
1584979200000|2020-03-23 16:00:00|54.3|54.14|53.13|52.97|55.38|55.22|52.55|52.39|7400
1584982800000|2020-03-23 17:00:00|53.18|53.02|54.29|54.13|54.93|54.76|52.23|52.07|6173
1584986400000|2020-03-23 18:00:00|54.23|54.07|53.7|53.54|55.1|54.94|52.86|52.7|8551
1584990000000|2020-03-23 19:00:00|53.68|53.52|50.7|50.54|53.95|53.79|48.82|48.66|10410
1584993600000|2020-03-23 20:00:00|50.69|50.53|48.27|48.11|51.36|51.2|47.68|47.46|8080
1585008000000|2020-03-24 00:00:00|46.44|46.19|45.87|45.62|47|46.84|45.77|45.59|359
1585011600000|2020-03-24 01:00:00|45.85|45.69|43.67|43.51|45.87|45.69|43.52|43.34|1010
1585015200000|2020-03-24 02:00:00|43.7|43.54|43.76|43.6|44.35|44.16|43.38|43.15|480
1585018800000|2020-03-24 03:00:00|43.82|43.57|44.96|44.71|45.46|45.24|43.6|43.41|557
1585022400000|2020-03-24 04:00:00|44.99|44.74|44.44|44.19|45.54|45.37|44.28|44.05|356
1585026000000|2020-03-24 05:00:00|44.42|44.26|43.97|43.72|44.75|44.5|43.49|43.33|372
1585029600000|2020-03-24 06:00:00|43.91|43.75|44.07|43.82|44.32|44.13|43.18|43.02|477
1585033200000|2020-03-24 07:00:00|44|43.84|45.26|45.01|45.52|45.34|43.99|43.77|438
1585036800000|2020-03-24 08:00:00|45.24|45.08|44.79|44.63|45.78|45.6|44.33|44.07|596
1585040400000|2020-03-24 09:00:00|44.89|44.64|44.47|44.22|45.73|45.55|44.35|44.18|593
1585044000000|2020-03-24 10:00:00|44.44|44.28|42.26|42.1|44.46|44.28|41.77|41.6|926
1585047600000|2020-03-24 11:00:00|42.25|42|43.04|42.88|43.67|43.47|42.11|41.94|1072
1585051200000|2020-03-24 12:00:00|42.99|42.83|42.13|41.97|43.75|43.59|41.76|41.6|2355
1585054800000|2020-03-24 13:00:00|42.12|41.96|40.25|40.09|42.69|42.53|39.06|38.9|7114
1585058400000|2020-03-24 14:00:00|40.27|40.11|43.15|42.99|43.26|43.1|39.94|39.78|7686
1585062000000|2020-03-24 15:00:00|43.14|42.98|44.52|44.36|45.29|45.13|42.37|42.21|8004
1585065600000|2020-03-24 16:00:00|44.54|44.38|45.57|45.41|45.89|45.73|44.29|44.13|7694
1585069200000|2020-03-24 17:00:00|45.61|45.45|44.61|44.45|45.63|45.47|43.53|43.37|4278
1585072800000|2020-03-24 18:00:00|44.64|44.48|43.81|43.65|44.83|44.67|41.71|41.55|8001
1585076400000|2020-03-24 19:00:00|43.84|43.68|46.04|45.88|46.96|46.8|43.7|43.54|12833
1585080000000|2020-03-24 20:00:00|46.09|45.93|44.83|44.67|46.91|46.75|44.46|44.3|4576
1585094400000|2020-03-25 00:00:00|45.12|44.96|44.57|44.41|45.41|45.19|43.75|43.59|1498
1585098000000|2020-03-25 01:00:00|44.59|44.34|44.2|43.95|44.66|44.5|43.42|43.23|628
1585101600000|2020-03-25 02:00:00|44.16|43.91|44.36|44.11|45.05|44.85|43.91|43.68|243
1585105200000|2020-03-25 03:00:00|44.29|44.13|44.28|44.12|45.04|44.82|44.12|43.95|396
1585108800000|2020-03-25 04:00:00|44.34|44.09|44.11|43.95|46.17|46.01|43.72|43.54|605
1585112400000|2020-03-25 05:00:00|44.12|43.96|43.03|42.78|45.93|45.73|42.87|42.68|868
1585116000000|2020-03-25 06:00:00|43.04|42.79|43.46|43.21|44.62|44.41|42.88|42.68|170
1585119600000|2020-03-25 07:00:00|43.48|43.23|42.93|42.77|43.74|43.51|42.7|42.53|226
1585123200000|2020-03-25 08:00:00|42.94|42.64|42.96|42.8|43.61|43.43|42.44|42.24|320
1585126800000|2020-03-25 09:00:00|42.95|42.79|44.58|44.42|45.18|44.96|42.7|42.51|570
1585130400000|2020-03-25 10:00:00|44.57|44.41|49.96|49.66|50.02|49.77|44.19|44|1297
1585134000000|2020-03-25 11:00:00|49.93|49.63|48.37|48.21|50.48|50.21|47.82|47.57|1482
1585137600000|2020-03-25 12:00:00|48.38|48.22|48.27|48.02|49.01|48.82|47.66|47.46|1284
1585141200000|2020-03-25 13:00:00|48.21|48.05|49.5|49.34|49.59|49.43|46.86|46.7|5760
1585144800000|2020-03-25 14:00:00|49.51|49.35|48.54|48.38|51.42|51.26|48.32|48.16|9254
1585148400000|2020-03-25 15:00:00|48.49|48.33|48.99|48.83|49.71|49.55|48.12|47.96|5670
1585152000000|2020-03-25 16:00:00|48.96|48.8|48.54|48.38|49.05|48.89|47.64|47.48|3631
1585155600000|2020-03-25 17:00:00|48.51|48.35|48.9|48.74|49.56|49.4|48.3|48.14|2925
1585159200000|2020-03-25 18:00:00|48.88|48.72|47.51|47.35|49.54|49.38|47.42|47.26|4507
1585162800000|2020-03-25 19:00:00|47.46|47.3|49.49|49.33|50.11|49.95|46.66|46.5|7334
1585166400000|2020-03-25 20:00:00|49.51|49.35|49.2|49.04|49.6|49.44|48.38|48.22|3306
1585180800000|2020-03-26 00:00:00|49.34|49.09|49.24|49.08|49.69|49.49|48.56|48.37|395
1585184400000|2020-03-26 01:00:00|49.23|49.07|50.78|50.62|51.17|50.98|48.97|48.8|737
1585188000000|2020-03-26 02:00:00|50.76|50.6|50|49.75|51.01|50.8|49.93|49.71|274
1585191600000|2020-03-26 03:00:00|50.02|49.77|50.33|50.08|50.85|50.66|49.59|49.41|288
1585195200000|2020-03-26 04:00:00|50.32|50.07|50.28|50.12|50.52|50.33|49.81|49.64|156
1585198800000|2020-03-26 05:00:00|50.3|50.05|51.56|51.4|52.2|51.98|49.87|49.71|587
1585202400000|2020-03-26 06:00:00|51.58|51.42|52.03|51.87|52.07|51.87|51.4|51.18|134
1585206000000|2020-03-26 07:00:00|52.06|51.81|52.5|52.25|52.89|52.64|51.53|51.36|279
1585209600000|2020-03-26 08:00:00|52.49|52.24|52.29|52.13|52.62|52.42|51.46|51.23|563
1585213200000|2020-03-26 09:00:00|52.27|52.11|51.59|51.43|52.87|52.7|51.59|51.4|565
1585216800000|2020-03-26 10:00:00|51.65|51.4|50.78|50.62|52|51.82|50.15|49.97|579
1585220400000|2020-03-26 11:00:00|50.8|50.55|51.87|51.62|52.12|51.95|50.66|50.44|659
1585224000000|2020-03-26 12:00:00|51.81|51.65|49.92|49.67|53.21|53.04|49.55|49.39|2690
1585227600000|2020-03-26 13:00:00|49.86|49.7|47.27|47.11|50.15|49.96|46.92|46.7|7184
1585231200000|2020-03-26 14:00:00|47.26|47.1|45.56|45.4|47.4|47.24|44.82|44.66|9001
1585234800000|2020-03-26 15:00:00|45.57|45.41|45.79|45.63|46.19|46.03|45.08|44.92|5193
1585238400000|2020-03-26 16:00:00|45.78|45.62|45.52|45.36|46.17|46.01|45.07|44.91|4051
1585242000000|2020-03-26 17:00:00|45.53|45.37|45.76|45.6|46.41|46.25|45.48|45.32|4230
1585245600000|2020-03-26 18:00:00|45.77|45.61|45.56|45.4|46.12|45.96|45.21|45.05|5723
1585249200000|2020-03-26 19:00:00|45.54|45.38|45.02|44.86|46.04|45.88|44.35|44.19|7625
1585252800000|2020-03-26 20:00:00|45.01|44.85|44.07|43.91|45.04|44.88|43.64|43.48|6830
1585267200000|2020-03-27 00:00:00|44.29|44.13|45.04|44.88|45.11|44.95|43.47|43.28|623
1585270800000|2020-03-27 01:00:00|45.05|44.89|46.6|46.35|47.17|46.99|45.05|44.89|1022
1585274400000|2020-03-27 02:00:00|46.62|46.37|47.34|47.09|47.5|47.29|46.41|46.19|341
1585278000000|2020-03-27 03:00:00|47.33|47.08|46.66|46.5|47.42|47.19|46.57|46.41|308
1585281600000|2020-03-27 04:00:00|46.63|46.47|47.77|47.61|47.94|47.78|46.62|46.46|346
1585285200000|2020-03-27 05:00:00|47.76|47.6|47.36|47.11|48.67|48.48|47.31|47.1|462
1585288800000|2020-03-27 06:00:00|47.34|47.18|47.3|47.05|47.66|47.41|46.66|46.5|374
1585292400000|2020-03-27 07:00:00|47.22|47.06|47.65|47.49|47.73|47.52|46.86|46.64|306
1585296000000|2020-03-27 08:00:00|47.58|47.33|48.2|48.04|48.28|48.09|47.01|46.84|363
1585299600000|2020-03-27 09:00:00|48.22|48.06|48.11|47.86|48.29|48.07|47.57|47.34|261
1585303200000|2020-03-27 10:00:00|48.05|47.89|48.57|48.32|48.61|48.41|47.65|47.45|327
1585306800000|2020-03-27 11:00:00|48.47|48.22|48.04|47.79|48.47|48.22|47.21|47.04|962
1585310400000|2020-03-27 12:00:00|48.05|47.8|48.57|48.41|48.63|48.47|47.56|47.37|1458
1585314000000|2020-03-27 13:00:00|48.56|48.4|48.17|48.01|49.45|49.27|46.91|46.75|4292
1585317600000|2020-03-27 14:00:00|48.18|48.02|48.56|48.4|48.82|48.66|47.58|47.42|3544
1585321200000|2020-03-27 15:00:00|48.55|48.39|48.47|48.31|48.62|48.46|47.75|47.59|4382
1585324800000|2020-03-27 16:00:00|48.44|48.28|48.42|48.26|49.12|48.96|48.16|48|4018
1585328400000|2020-03-27 17:00:00|48.44|48.28|47.89|47.73|48.85|48.69|47.52|47.36|3257
1585332000000|2020-03-27 18:00:00|47.88|47.72|47.51|47.35|48.39|48.23|47.47|47.31|4388
1585335600000|2020-03-27 19:00:00|47.52|47.36|48.7|48.54|48.96|48.8|47.09|46.93|7226
1585339200000|2020-03-27 20:00:00|48.68|48.52|50.12|49.96|50.32|50.16|48.5|48.34|2921
1585519200000|2020-03-29 22:00:00|51.36|51.11|51.19|50.94|51.55|51.35|49.81|49.58|692
1585522800000|2020-03-29 23:00:00|51.21|50.96|50.68|50.43|51.41|51.19|50.22|50.06|94
1585526400000|2020-03-30 00:00:00|50.67|50.42|50.06|49.9|50.67|50.45|48.59|48.39|874
1585530000000|2020-03-30 01:00:00|50.12|49.87|50.69|50.53|51.34|51.18|50.05|49.86|782
1585533600000|2020-03-30 02:00:00|50.71|50.55|50.42|50.17|50.95|50.77|49.93|49.71|296
1585537200000|2020-03-30 03:00:00|50.36|50.2|49.7|49.45|50.85|50.55|49.56|49.39|283
1585540800000|2020-03-30 04:00:00|49.68|49.52|47.62|47.46|49.7|49.52|47.31|47.14|723
1585544400000|2020-03-30 05:00:00|47.68|47.43|47.01|46.76|48|47.79|46.37|46.21|572
1585548000000|2020-03-30 06:00:00|46.98|46.82|48|47.84|48.46|48.22|46.92|46.67|188
1585551600000|2020-03-30 07:00:00|48.03|47.78|49.4|49.15|49.95|49.76|47.56|47.26|389
1585555200000|2020-03-30 08:00:00|49.36|49.1|48.56|48.4|49.69|49.47|47.85|47.66|332
1585558800000|2020-03-30 09:00:00|48.62|48.37|48.53|48.28|49.1|48.91|47.66|47.48|255
1585562400000|2020-03-30 10:00:00|48.5|48.34|48.02|47.77|48.58|48.39|47.19|47|377
1585566000000|2020-03-30 11:00:00|48.05|47.8|48.09|47.93|48.61|48.45|47.8|47.64|531
1585569600000|2020-03-30 12:00:00|48.12|47.87|47.51|47.35|48.41|48.23|47.51|47.35|690
1585573200000|2020-03-30 13:00:00|47.52|47.36|48.15|47.99|49.32|49.16|47.13|46.97|3100
1585576800000|2020-03-30 14:00:00|48.13|47.97|47.98|47.82|48.35|48.19|47.55|47.39|3605
1585580400000|2020-03-30 15:00:00|47.99|47.83|47.98|47.82|48.21|48.05|47.53|47.37|3595
1585584000000|2020-03-30 16:00:00|48.02|47.86|47.53|47.37|48.17|48.01|47.51|47.35|3002
1585587600000|2020-03-30 17:00:00|47.56|47.4|47.56|47.4|47.93|47.77|47.23|47.07|2746
1585591200000|2020-03-30 18:00:00|47.57|47.41|47.09|46.93|47.91|47.75|47.06|46.9|2667
1585594800000|2020-03-30 19:00:00|47.11|46.95|46.25|46.09|47.38|47.22|46.21|46.05|6337
1585598400000|2020-03-30 20:00:00|46.24|46.08|46.23|46.07|46.65|46.49|46.13|45.97|3007
1585609200000|2020-03-30 23:00:00|46.36|46.2|46.28|46.12|46.77|46.61|46.23|46.06|217
1585612800000|2020-03-31 00:00:00|46.26|46.1|45.66|45.5|46.28|46.12|45.29|45.13|513
1585616400000|2020-03-31 01:00:00|45.63|45.47|45.84|45.68|45.97|45.81|45.13|44.97|323
1585620000000|2020-03-31 02:00:00|45.85|45.69|45.69|45.53|45.93|45.77|45.5|45.34|111
1585623600000|2020-03-31 03:00:00|45.68|45.52|46.16|46|46.23|46.07|45.66|45.49|158
1585627200000|2020-03-31 04:00:00|46.17|46.01|46.85|46.6|47.28|47.12|46.17|45.98|571
1585630800000|2020-03-31 05:00:00|46.83|46.67|46.71|46.55|47.27|47.11|46.14|45.98|461
1585634400000|2020-03-31 06:00:00|46.73|46.57|45.96|45.8|47.04|46.88|45.81|45.65|325
1585638000000|2020-03-31 07:00:00|45.91|45.75|45.92|45.67|46.32|46.14|45.31|45.15|502
1585641600000|2020-03-31 08:00:00|45.86|45.7|45.27|45.11|45.89|45.7|45.02|44.86|536
1585645200000|2020-03-31 09:00:00|45.23|45.07|45.36|45.2|45.66|45.5|45.11|44.94|386
1585648800000|2020-03-31 10:00:00|45.35|45.19|46.22|46.06|46.37|46.21|45.34|45.18|640
1585652400000|2020-03-31 11:00:00|46.21|46.05|46.15|45.99|46.6|46.42|46|45.82|711
1585656000000|2020-03-31 12:00:00|46.13|45.97|46.8|46.64|47.63|47.47|46.13|45.97|1474
1585659600000|2020-03-31 13:00:00|46.82|46.66|45.59|45.43|46.87|46.71|45.42|45.26|4082
1585663200000|2020-03-31 14:00:00|45.6|45.44|43.73|43.57|45.6|45.44|43.33|43.17|7179
1585666800000|2020-03-31 15:00:00|43.72|43.56|43.32|43.16|43.94|43.78|43.09|42.93|3199
1585670400000|2020-03-31 16:00:00|43.3|43.14|44.72|44.56|45.22|45.06|43.24|43.08|4182
1585674000000|2020-03-31 17:00:00|44.73|44.57|44.08|43.92|45.04|44.88|44.05|43.89|3239
1585677600000|2020-03-31 18:00:00|44.12|43.96|43.15|42.99|44.25|44.09|43.12|42.96|3844
1585681200000|2020-03-31 19:00:00|43.17|43.01|43.7|43.54|44.69|44.53|43.11|42.95|4789
1585684800000|2020-03-31 20:00:00|43.68|43.52|44.12|43.96|44.22|44.06|43.01|42.85|3352
1585695600000|2020-03-31 23:00:00|44.81|44.65|45.08|44.92|45.53|45.37|44.67|44.51|353
1585699200000|2020-04-01 00:00:00|45.06|44.9|44.64|44.48|45.57|45.41|44.35|44.19|530
1585702800000|2020-04-01 01:00:00|44.65|44.49|44.96|44.8|45.49|45.33|44.65|44.49|550
1585706400000|2020-04-01 02:00:00|45|44.84|45.25|45.09|45.44|45.28|44.88|44.72|367
1585710000000|2020-04-01 03:00:00|45.26|45.1|45.41|45.25|45.47|45.31|45.08|44.92|135
1585713600000|2020-04-01 04:00:00|45.42|45.26|45.26|45.1|45.63|45.47|45.15|44.99|311
1585717200000|2020-04-01 05:00:00|45.24|45.08|46.25|46.09|46.39|46.23|45.1|44.94|515
1585720800000|2020-04-01 06:00:00|46.26|46.1|46.4|46.24|46.82|46.66|46.07|45.91|476
1585724400000|2020-04-01 07:00:00|46.37|46.21|46.92|46.76|47.35|47.19|46.01|45.85|601
1585728000000|2020-04-01 08:00:00|47.02|46.77|46.62|46.46|47.27|47.09|46.51|46.35|326
1585731600000|2020-04-01 09:00:00|46.64|46.48|46.36|46.2|46.97|46.78|46.16|46|313
1585735200000|2020-04-01 10:00:00|46.35|46.19|46.74|46.58|46.95|46.79|46.17|46.01|357
1585738800000|2020-04-01 11:00:00|46.72|46.56|46.69|46.53|47.05|46.89|46.39|46.21|393
1585742400000|2020-04-01 12:00:00|46.72|46.56|46.53|46.37|47.09|46.93|46.21|46.05|1226
1585746000000|2020-04-01 13:00:00|46.5|46.34|45.39|45.23|46.81|46.65|45.14|44.98|3629
1585749600000|2020-04-01 14:00:00|45.38|45.22|44.74|44.58|45.62|45.46|44.39|44.23|3911
1585753200000|2020-04-01 15:00:00|44.76|44.6|45.68|45.52|45.9|45.74|44.59|44.43|3259
1585756800000|2020-04-01 16:00:00|45.69|45.53|47.12|46.96|47.27|47.11|45.68|45.52|3437
1585760400000|2020-04-01 17:00:00|47.14|46.98|46.69|46.53|47.37|47.21|46.62|46.46|2863
1585764000000|2020-04-01 18:00:00|46.7|46.54|47.43|47.27|47.43|47.27|46.29|46.13|2963
1585767600000|2020-04-01 19:00:00|47.42|47.26|47.32|47.16|47.96|47.8|46.9|46.74|5612
1585771200000|2020-04-01 20:00:00|47.31|47.15|46.85|46.69|47.72|47.56|46.82|46.66|1979
1585782000000|2020-04-01 23:00:00|46.94|46.78|46.64|46.48|47.14|46.98|46.59|46.41|87
1585785600000|2020-04-02 00:00:00|46.66|46.41|46.02|45.86|46.66|46.46|45.85|45.67|354
1585789200000|2020-04-02 01:00:00|45.99|45.83|46.04|45.88|46.61|46.45|45.84|45.67|262
1585792800000|2020-04-02 02:00:00|46.02|45.86|45.15|44.99|46.02|45.86|45.06|44.9|264
1585796400000|2020-04-02 03:00:00|45.14|44.98|45.24|45.08|45.32|45.14|44.7|44.54|144
1585800000000|2020-04-02 04:00:00|45.27|45.02|45.32|45.16|45.73|45.57|44.99|44.8|194
1585803600000|2020-04-02 05:00:00|45.35|45.19|45.04|44.88|45.78|45.6|45.04|44.85|149
1585807200000|2020-04-02 06:00:00|45.1|44.85|45.03|44.87|45.11|44.95|44.82|44.66|129
1585810800000|2020-04-02 07:00:00|45.04|44.88|45.17|45.01|45.35|45.15|44.86|44.7|145
1585814400000|2020-04-02 08:00:00|45.19|45.03|44.97|44.81|45.24|45.05|44.67|44.51|200
1585818000000|2020-04-02 09:00:00|44.99|44.83|45.09|44.93|45.26|45.1|44.84|44.68|204
1585821600000|2020-04-02 10:00:00|45.13|44.97|45.02|44.86|45.3|45.11|44.91|44.72|173
1585825200000|2020-04-02 11:00:00|45.04|44.88|45.22|45.06|45.63|45.46|45.04|44.88|423
1585828800000|2020-04-02 12:00:00|45.21|45.05|46.31|46.15|46.6|46.44|45.06|44.9|1665
1585832400000|2020-04-02 13:00:00|46.28|46.12|46.11|45.95|47.27|47.11|45.78|45.62|3879
1585836000000|2020-04-02 14:00:00|46.1|45.94|45.12|44.96|46.17|46.01|44.53|44.37|4820
1585839600000|2020-04-02 15:00:00|45.14|44.98|44.8|44.64|45.72|45.56|44.61|44.45|3734
1585843200000|2020-04-02 16:00:00|44.79|44.63|44.9|44.74|45.21|45.05|44.56|44.4|2156
1585846800000|2020-04-02 17:00:00|44.89|44.73|45.38|45.22|45.88|45.72|44.78|44.62|2275
1585850400000|2020-04-02 18:00:00|45.37|45.21|44.75|44.59|45.95|45.79|44.73|44.57|2406
1585854000000|2020-04-02 19:00:00|44.76|44.6|44.43|44.27|45.22|45.06|44.28|44.12|4274
1585857600000|2020-04-02 20:00:00|44.44|44.28|44.7|44.54|44.74|44.58|44.08|43.92|3338
1585868400000|2020-04-02 23:00:00|44.33|44.08|44.83|44.58|44.94|44.78|44.22|44.01|164
1585872000000|2020-04-03 00:00:00|44.79|44.63|44.83|44.67|45.12|44.96|44.3|44.08|453
1585875600000|2020-04-03 01:00:00|44.87|44.71|44.48|44.32|45.15|44.99|44.41|44.25|177
1585879200000|2020-04-03 02:00:00|44.5|44.34|44.69|44.53|45.02|44.86|44.48|44.3|71
1585882800000|2020-04-03 03:00:00|44.68|44.52|45.05|44.89|45.11|44.95|44.63|44.47|112
1585886400000|2020-04-03 04:00:00|45.07|44.91|45.29|45.13|45.41|45.25|45.02|44.86|113
1585890000000|2020-04-03 05:00:00|45.35|45.1|44.76|44.6|45.53|45.37|44.75|44.59|143
1585893600000|2020-04-03 06:00:00|44.74|44.58|44.64|44.48|45.04|44.88|44.47|44.31|100
1585897200000|2020-04-03 07:00:00|44.63|44.47|44.65|44.49|45.23|45.07|44.38|44.22|301
1585900800000|2020-04-03 08:00:00|44.72|44.56|44.76|44.6|45.35|45.19|44.43|44.27|295
1585904400000|2020-04-03 09:00:00|44.75|44.59|44.52|44.36|45.08|44.9|44.49|44.33|281
1585908000000|2020-04-03 10:00:00|44.5|44.34|44.56|44.4|45.16|45|44.47|44.31|588
1585911600000|2020-04-03 11:00:00|44.59|44.43|43.77|43.61|44.92|44.76|43.73|43.57|651
1585915200000|2020-04-03 12:00:00|43.81|43.56|43.91|43.75|44.69|44.49|43.71|43.54|2283
1585918800000|2020-04-03 13:00:00|43.94|43.78|43.26|43.1|44.13|43.97|43.12|42.96|3716
1585922400000|2020-04-03 14:00:00|43.25|43.09|43.88|43.72|44.37|44.21|42.96|42.8|4724
1585926000000|2020-04-03 15:00:00|43.86|43.7|44.11|43.95|44.48|44.32|43.62|43.46|3306
1585929600000|2020-04-03 16:00:00|44.13|43.97|43.63|43.47|44.69|44.53|43.63|43.47|3676
1585933200000|2020-04-03 17:00:00|43.61|43.45|44|43.84|44.23|44.07|43.36|43.2|2902
1585936800000|2020-04-03 18:00:00|44.01|43.85|43.04|42.88|44.24|44.08|43.01|42.85|2579
1585940400000|2020-04-03 19:00:00|43.03|42.87|42.43|42.27|43.5|43.34|42.05|41.89|5072
1585944000000|2020-04-03 20:00:00|42.41|42.25|42.61|42.45|42.62|42.46|41.98|41.82|4083
1586124000000|2020-04-05 22:00:00|41.26|41.01|40.51|40.35|41.35|41.14|40.3|40.08|338
1586127600000|2020-04-05 23:00:00|40.42|40.26|40.68|40.52|40.96|40.79|40.18|40.02|176
1586131200000|2020-04-06 00:00:00|40.66|40.5|39.93|39.77|40.73|40.53|39.47|39.31|925
1586134800000|2020-04-06 01:00:00|40|39.75|40.19|40.03|40.73|40.57|39.96|39.75|605
1586138400000|2020-04-06 02:00:00|40.18|40.02|40.08|39.92|40.32|40.16|39.89|39.73|252
1586142000000|2020-04-06 03:00:00|40.1|39.94|39.57|39.41|40.2|40.04|39.52|39.34|251
1586145600000|2020-04-06 04:00:00|39.54|39.38|38.83|38.67|39.57|39.41|38.83|38.67|353
1586149200000|2020-04-06 05:00:00|38.81|38.65|38.05|37.89|38.87|38.71|37.93|37.77|573
1586152800000|2020-04-06 06:00:00|38.03|37.87|38.77|38.61|38.82|38.66|37.95|37.79|362
1586156400000|2020-04-06 07:00:00|38.79|38.63|38.61|38.45|38.96|38.8|38.51|38.35|478
1586160000000|2020-04-06 08:00:00|38.62|38.46|38.79|38.63|39.23|39.07|38.62|38.46|390
1586163600000|2020-04-06 09:00:00|38.77|38.61|38.91|38.75|39.14|38.98|38.6|38.44|244
1586167200000|2020-04-06 10:00:00|38.88|38.72|39.08|38.92|39.24|39.08|38.8|38.64|218
1586170800000|2020-04-06 11:00:00|39.1|38.94|39.6|39.44|39.64|39.48|39.1|38.94|521
1586174400000|2020-04-06 12:00:00|39.64|39.48|39.36|39.2|39.8|39.64|39.22|39.06|839
1586178000000|2020-04-06 13:00:00|39.38|39.22|39.04|38.88|39.69|39.53|38.79|38.63|3536
1586181600000|2020-04-06 14:00:00|39.03|38.87|39.66|39.5|39.87|39.71|38.85|38.69|3102
1586185200000|2020-04-06 15:00:00|39.67|39.51|39.36|39.2|39.78|39.62|39.28|39.12|2164
1586188800000|2020-04-06 16:00:00|39.34|39.18|38.84|38.68|39.41|39.25|38.71|38.55|2419
1586192400000|2020-04-06 17:00:00|38.82|38.66|39|38.84|39.21|39.05|38.82|38.66|1520
1586196000000|2020-04-06 18:00:00|39.01|38.85|39.23|39.07|39.23|39.07|38.83|38.67|1976
1586199600000|2020-04-06 19:00:00|39.24|39.08|39.02|38.86|39.39|39.23|38.39|38.23|4264
1586203200000|2020-04-06 20:00:00|39.07|38.91|39.37|39.21|39.39|39.23|38.85|38.69|3661
1586214000000|2020-04-06 23:00:00|39.43|39.27|38.69|38.53|39.55|39.39|38.68|38.52|211
1586217600000|2020-04-07 00:00:00|38.67|38.51|38.76|38.6|39.08|38.92|38.4|38.24|392
1586221200000|2020-04-07 01:00:00|38.73|38.57|39.01|38.85|39.01|38.85|38.39|38.23|233
1586224800000|2020-04-07 02:00:00|39.03|38.87|38.8|38.64|39.22|39.06|38.77|38.61|99
1586228400000|2020-04-07 03:00:00|38.79|38.63|39.27|39.11|39.39|39.23|38.67|38.51|199
1586232000000|2020-04-07 04:00:00|39.26|39.1|38.72|38.56|39.33|39.17|38.72|38.56|172
1586235600000|2020-04-07 05:00:00|38.74|38.58|38.44|38.28|38.99|38.83|38.29|38.13|317
1586239200000|2020-04-07 06:00:00|38.43|38.27|37.86|37.7|38.67|38.51|37.8|37.64|248
1586242800000|2020-04-07 07:00:00|37.87|37.71|38.02|37.86|38.54|38.38|37.69|37.53|532
1586246400000|2020-04-07 08:00:00|38.03|37.87|37.61|37.45|38.11|37.95|37.58|37.42|531
1586250000000|2020-04-07 09:00:00|37.63|37.47|37.89|37.73|37.97|37.81|37.45|37.29|544
1586253600000|2020-04-07 10:00:00|37.88|37.72|37.61|37.45|37.92|37.76|37.38|37.22|387
1586257200000|2020-04-07 11:00:00|37.63|37.47|38.19|38.03|38.21|38.05|37.59|37.43|314
1586260800000|2020-04-07 12:00:00|38.24|38.08|37.85|37.69|38.25|38.09|37.84|37.68|571
1586264400000|2020-04-07 13:00:00|37.84|37.68|38.06|37.9|38.38|38.22|37.61|37.45|3357
1586268000000|2020-04-07 14:00:00|38.07|37.91|39.65|39.49|39.98|39.82|37.96|37.8|4771
1586271600000|2020-04-07 15:00:00|39.7|39.54|38.83|38.67|39.99|39.83|38.73|38.57|3407
1586275200000|2020-04-07 16:00:00|38.81|38.65|38.55|38.39|38.83|38.67|38.23|38.07|2791
1586278800000|2020-04-07 17:00:00|38.53|38.37|38.92|38.76|39.13|38.97|38.41|38.25|1931
1586282400000|2020-04-07 18:00:00|38.93|38.77|39.77|39.61|40.19|40.03|38.88|38.72|3591
1586286000000|2020-04-07 19:00:00|39.76|39.6|39.96|39.8|40.16|40|39.08|38.92|5829
1586289600000|2020-04-07 20:00:00|39.98|39.82|40.69|40.53|40.91|40.75|39.88|39.72|3455
1586300400000|2020-04-07 23:00:00|40.4|40.24|39.97|39.81|40.43|40.27|39.75|39.59|168
1586304000000|2020-04-08 00:00:00|39.99|39.83|41.01|40.85|41.04|40.87|39.91|39.75|327
1586307600000|2020-04-08 01:00:00|41.04|40.88|40.82|40.66|41.24|41.08|40.27|40.11|279
1586311200000|2020-04-08 02:00:00|40.84|40.68|40.6|40.44|40.84|40.68|40.33|40.17|147
1586314800000|2020-04-08 03:00:00|40.58|40.42|40.31|40.15|40.74|40.58|40.26|40.1|38
1586318400000|2020-04-08 04:00:00|40.33|40.17|39.62|39.46|40.48|40.25|39.6|39.44|175
1586322000000|2020-04-08 05:00:00|39.61|39.45|39.39|39.23|39.71|39.55|39.1|38.94|187
1586325600000|2020-04-08 06:00:00|39.38|39.22|40.26|40.01|40.67|40.51|39.38|39.22|265
1586329200000|2020-04-08 07:00:00|40.24|39.99|39.96|39.71|40.48|40.27|39.85|39.6|173
1586332800000|2020-04-08 08:00:00|39.98|39.73|40.56|40.4|40.92|40.76|39.91|39.71|279
1586336400000|2020-04-08 09:00:00|40.54|40.38|40.64|40.48|40.86|40.7|40.45|40.26|255
1586340000000|2020-04-08 10:00:00|40.6|40.44|40.07|39.91|40.68|40.52|40.01|39.85|166
1586343600000|2020-04-08 11:00:00|40.09|39.93|39.73|39.57|40.23|40.07|39.72|39.56|590
1586347200000|2020-04-08 12:00:00|39.75|39.59|39.7|39.54|40.03|39.87|39.5|39.34|453
1586350800000|2020-04-08 13:00:00|39.71|39.55|39.92|39.76|40.02|39.86|39.11|38.95|2793
1586354400000|2020-04-08 14:00:00|39.91|39.75|39.14|38.98|40.15|39.99|39.12|38.96|2020
1586358000000|2020-04-08 15:00:00|39.19|39.03|38.92|38.76|39.34|39.18|38.71|38.55|3102
1586361600000|2020-04-08 16:00:00|38.88|38.72|38.7|38.54|39.02|38.86|38.51|38.35|1665
1586365200000|2020-04-08 17:00:00|38.69|38.53|39.32|39.16|39.34|39.18|38.66|38.5|1859
1586368800000|2020-04-08 18:00:00|39.3|39.14|38.81|38.65|39.32|39.16|38.76|38.6|1804
1586372400000|2020-04-08 19:00:00|38.82|38.66|38.98|38.82|39.26|39.1|38.56|38.4|3073
1586376000000|2020-04-08 20:00:00|38.95|38.79|39.15|38.99|39.19|39.03|38.9|38.74|2389
1586386800000|2020-04-08 23:00:00|39.46|39.21|39|38.75|39.53|39.3|38.86|38.7|79
1586390400000|2020-04-09 00:00:00|38.97|38.72|39.02|38.86|39.1|38.94|38.82|38.66|87
1586394000000|2020-04-09 01:00:00|39.03|38.87|39.52|39.36|39.59|39.43|38.89|38.73|197
1586397600000|2020-04-09 02:00:00|39.53|39.37|39.55|39.39|39.68|39.51|39.47|39.31|360
1586401200000|2020-04-09 03:00:00|39.53|39.37|39.45|39.29|39.58|39.42|39.33|39.17|54
1586404800000|2020-04-09 04:00:00|39.47|39.31|39.38|39.22|39.6|39.44|39.22|39.06|66
1586408400000|2020-04-09 05:00:00|39.4|39.24|39.41|39.25|39.52|39.36|39.28|39.12|65
1586412000000|2020-04-09 06:00:00|39.39|39.23|38.7|38.54|39.42|39.26|38.69|38.53|182
1586415600000|2020-04-09 07:00:00|38.69|38.53|38.43|38.27|38.85|38.69|38.35|38.19|300
1586419200000|2020-04-09 08:00:00|38.47|38.31|39.29|39.13|39.35|39.19|38.47|38.31|491
1586422800000|2020-04-09 09:00:00|39.24|39.08|39.6|39.44|39.71|39.55|39.14|38.98|503
1586426400000|2020-04-09 10:00:00|39.62|39.46|39.63|39.47|39.91|39.75|39.5|39.34|376
1586430000000|2020-04-09 11:00:00|39.56|39.4|39.85|39.69|40.15|39.99|39.41|39.25|549
1586433600000|2020-04-09 12:00:00|39.87|39.71|38.58|38.42|40.12|39.96|38.53|38.37|1961
1586437200000|2020-04-09 13:00:00|38.57|38.41|38.23|38.07|39.16|39|38.13|37.97|3766
1586440800000|2020-04-09 14:00:00|38.25|38.09|38.42|38.26|38.72|38.56|38.02|37.86|4176
1586444400000|2020-04-09 15:00:00|38.4|38.24|38.59|38.43|39.24|39.08|38.37|38.21|3152
1586448000000|2020-04-09 16:00:00|38.58|38.42|38.49|38.33|38.83|38.67|38.43|38.27|1946
1586451600000|2020-04-09 17:00:00|38.52|38.36|38.58|38.42|38.7|38.54|38.42|38.26|1252
1586455200000|2020-04-09 18:00:00|38.57|38.41|38.66|38.5|38.81|38.65|38.17|38.01|3372
1586458800000|2020-04-09 19:00:00|38.64|38.48|37.98|37.82|38.74|38.58|37.84|37.68|4851
1586462400000|2020-04-09 20:00:00|37.95|37.79|37.56|37.4|38.01|37.85|37.53|37.37|1540
1586728800000|2020-04-12 22:00:00|37.17|36.87|38.01|37.71|38.77|38.53|37.04|36.74|218
1586732400000|2020-04-12 23:00:00|38.02|37.72|37.86|37.61|38.05|37.79|37.57|37.31|73
1586736000000|2020-04-13 00:00:00|37.89|37.64|38.26|38.1|38.31|38.11|37.69|37.49|115
1586739600000|2020-04-13 01:00:00|38.31|38.15|38.03|37.78|38.38|38.18|37.81|37.56|143
1586743200000|2020-04-13 02:00:00|37.98|37.73|37.78|37.62|38.03|37.78|37.65|37.45|32
1586746800000|2020-04-13 03:00:00|37.8|37.64|38.04|37.79|38.17|38.01|37.72|37.52|39
1586750400000|2020-04-13 04:00:00|38.06|37.81|38.04|37.88|38.26|38.1|38.04|37.81|29
1586754000000|2020-04-13 05:00:00|38.06|37.9|38.13|37.97|38.2|38.02|37.89|37.68|35
1586757600000|2020-04-13 06:00:00|38.16|38|37.99|37.74|38.16|38|37.8|37.62|26
1586761200000|2020-04-13 07:00:00|38.02|37.77|38.02|37.86|38.09|37.88|37.87|37.64|10
1586764800000|2020-04-13 08:00:00|38.04|37.88|38.2|37.95|38.29|38.08|37.99|37.81|134
1586768400000|2020-04-13 09:00:00|38.16|38|38.18|38.02|38.3|38.09|38.1|37.9|22
1586772000000|2020-04-13 10:00:00|38.25|38|38.09|37.93|38.32|38.09|38.04|37.84|45
1586775600000|2020-04-13 11:00:00|38.07|37.91|37.49|37.33|38.09|37.91|37.34|37.13|231
1586779200000|2020-04-13 12:00:00|37.46|37.3|37.27|37.11|37.58|37.42|37.02|36.86|294
1586782800000|2020-04-13 13:00:00|37.3|37.14|37.32|37.16|37.53|37.37|36.77|36.61|1649
1586786400000|2020-04-13 14:00:00|37.37|37.21|37.62|37.46|37.72|37.56|37.05|36.89|1830
1586790000000|2020-04-13 15:00:00|37.65|37.49|37.53|37.37|38.07|37.91|37.41|37.25|1489
1586793600000|2020-04-13 16:00:00|37.56|37.4|37.55|37.39|37.7|37.54|37.15|36.99|1582
1586797200000|2020-04-13 17:00:00|37.6|37.44|37.42|37.26|37.75|37.59|37.39|37.23|914
1586800800000|2020-04-13 18:00:00|37.39|37.23|37.38|37.22|37.54|37.38|37.29|37.13|1170
1586804400000|2020-04-13 19:00:00|37.36|37.2|36.57|36.41|37.53|37.37|36.55|36.39|2610
1586808000000|2020-04-13 20:00:00|36.52|36.36|36.32|36.16|36.57|36.41|36.17|36.01|1679
1586818800000|2020-04-13 23:00:00|36.2|35.95|36.15|35.99|36.27|36.04|36.1|35.93|12
1586822400000|2020-04-14 00:00:00|36.2|36.04|36.35|36.19|36.6|36.37|36.15|35.9|49
1586826000000|2020-04-14 01:00:00|36.37|36.21|35.67|35.51|36.49|36.29|35.62|35.42|177
1586829600000|2020-04-14 02:00:00|35.7|35.54|35.52|35.36|35.87|35.69|35.45|35.29|121
1586833200000|2020-04-14 03:00:00|35.5|35.34|35.44|35.28|35.59|35.43|35.44|35.24|23
1586836800000|2020-04-14 04:00:00|35.42|35.26|34.74|34.58|35.44|35.28|34.69|34.53|127
1586840400000|2020-04-14 05:00:00|34.79|34.63|35.09|34.93|35.18|34.98|34.64|34.44|102
1586844000000|2020-04-14 06:00:00|35.11|34.95|34.89|34.73|35.24|35.08|34.86|34.68|133
1586847600000|2020-04-14 07:00:00|34.86|34.7|35.23|34.98|35.33|35.17|34.84|34.68|226
1586851200000|2020-04-14 08:00:00|35.21|35.05|35.23|34.98|35.28|35.12|35.08|34.88|130
1586854800000|2020-04-14 09:00:00|35.18|35.02|35.08|34.92|35.23|35.02|34.83|34.67|147
1586858400000|2020-04-14 10:00:00|35.05|34.89|35.23|35.07|35.43|35.27|34.95|34.72|114
1586862000000|2020-04-14 11:00:00|35.25|35.09|35.17|35.01|35.38|35.22|35.08|34.92|384
1586865600000|2020-04-14 12:00:00|35.2|35.04|34.82|34.66|35.22|35.06|34.82|34.66|438
1586869200000|2020-04-14 13:00:00|34.85|34.69|33.43|33.27|34.87|34.71|33.41|33.25|2786
1586872800000|2020-04-14 14:00:00|33.38|33.22|34.03|33.87|34.08|33.92|33.28|33.12|2853
1586876400000|2020-04-14 15:00:00|33.98|33.82|34.12|33.96|34.33|34.17|33.93|33.77|2500
1586880000000|2020-04-14 16:00:00|34.1|33.94|33.63|33.47|34.1|33.94|33.43|33.27|1696
1586883600000|2020-04-14 17:00:00|33.65|33.49|33.67|33.51|33.82|33.66|33.43|33.27|1060
1586887200000|2020-04-14 18:00:00|33.7|33.54|33.38|33.22|33.72|33.56|33.33|33.17|1204
1586890800000|2020-04-14 19:00:00|33.4|33.24|33.52|33.36|33.75|33.59|33.38|33.22|2879
1586894400000|2020-04-14 20:00:00|33.57|33.41|33.28|33.12|33.57|33.41|33.05|32.89|2148
1586905200000|2020-04-14 23:00:00|33.39|33.09|33.39|33.09|33.49|33.19|33.3|33.04|33
1586908800000|2020-04-15 00:00:00|33.42|33.12|33.61|33.36|33.64|33.46|33.39|33.12|11
1586912400000|2020-04-15 01:00:00|33.64|33.39|33.39|33.23|33.74|33.55|33.39|33.19|12
1586916000000|2020-04-15 02:00:00|33.37|33.21|33.71|33.46|33.81|33.56|33.37|33.21|14
1586919600000|2020-04-15 03:00:00|33.66|33.41|33.56|33.31|33.69|33.43|33.37|33.21|6
1586923200000|2020-04-15 04:00:00|33.58|33.33|33.41|33.16|33.58|33.4|33.32|33.11|20
1586926800000|2020-04-15 05:00:00|33.44|33.19|33.73|33.43|33.8|33.55|33.32|33.09|19
1586930400000|2020-04-15 06:00:00|33.7|33.4|33.63|33.33|33.85|33.58|33.51|33.23|50
1586934000000|2020-04-15 07:00:00|33.58|33.28|34.4|34.24|34.44|34.28|33.46|33.21|34
1586937600000|2020-04-15 08:00:00|34.47|34.17|34.76|34.46|34.81|34.58|34.4|34.12|96
1586941200000|2020-04-15 09:00:00|34.78|34.48|34.91|34.61|35.01|34.73|34.73|34.46|35
1586944800000|2020-04-15 10:00:00|34.93|34.63|35.2|34.9|35.35|35.07|34.79|34.58|57
1586948400000|2020-04-15 11:00:00|35.18|34.88|35.01|34.71|35.18|34.88|34.76|34.46|68
1586952000000|2020-04-15 12:00:00|34.98|34.73|36.15|35.99|36.37|36.17|34.89|34.61|402
1586955600000|2020-04-15 13:00:00|36.18|36.02|35.82|35.66|36.35|36.05|35.23|35.07|0
1586959200000|2020-04-15 14:00:00|35.87|35.71|36.36|36.2|37.06|36.9|35.87|35.71|0
1586962800000|2020-04-15 15:00:00|36.41|36.25|36.76|36.6|36.81|36.65|36.31|36.15|0
1586966400000|2020-04-15 16:00:00|36.81|36.65|36.31|36.15|36.86|36.7|36.11|35.95|0
1586970000000|2020-04-15 17:00:00|36.36|36.2|36.55|36.39|36.6|36.44|35.91|35.75|0
1586973600000|2020-04-15 18:00:00|36.5|36.34|35.86|35.7|36.6|36.44|35.86|35.7|0
1586977200000|2020-04-15 19:00:00|35.91|35.75|36.31|36.15|36.45|36.29|35.84|35.68|0
1586980800000|2020-04-15 20:00:00|36.26|36.1|36.67|36.51|36.69|36.53|36.16|36|0
1586991600000|2020-04-15 23:00:00|37.16|37|37.33|37.17|37.38|37.22|37.14|36.98|0
1586995200000|2020-04-16 00:00:00|37.28|37.12|37.18|37.02|37.92|37.76|36.94|36.78|0
1586998800000|2020-04-16 01:00:00|37.13|36.97|36.83|36.67|37.22|37.06|36.58|36.42|0
1587002400000|2020-04-16 02:00:00|36.85|36.69|36.88|36.72|36.98|36.82|36.58|36.42|0
1587006000000|2020-04-16 03:00:00|36.93|36.77|36.78|36.62|37.02|36.86|36.68|36.52|0
1587009600000|2020-04-16 04:00:00|36.75|36.59|36.72|36.56|36.87|36.71|36.62|36.46|0
1587013200000|2020-04-16 05:00:00|36.67|36.51|36.13|35.97|36.87|36.71|36.13|35.97|0
1587016800000|2020-04-16 06:00:00|36.18|36.02|35.83|35.67|36.37|36.21|35.73|35.57|0
1587020400000|2020-04-16 07:00:00|35.8|35.64|35.82|35.66|36.22|36.06|35.71|35.55|0
1587024000000|2020-04-16 08:00:00|35.84|35.68|36.09|35.93|36.11|35.95|35.67|35.51|0
1587027600000|2020-04-16 09:00:00|36.11|35.95|36.26|36.1|36.46|36.3|36.11|35.95|0
1587031200000|2020-04-16 10:00:00|36.23|36.07|36.1|35.94|36.5|36.34|36.01|35.85|0
1587034800000|2020-04-16 11:00:00|36.11|35.95|36.54|36.38|36.61|36.45|36.11|35.95|0
1587038400000|2020-04-16 12:00:00|36.59|36.43|36.34|36.18|37.12|36.96|36.21|36.05|0
1587042000000|2020-04-16 13:00:00|36.36|36.2|36.97|36.81|36.97|36.81|35.94|35.78|0
1587045600000|2020-04-16 14:00:00|36.96|36.8|36.63|36.47|37.46|37.3|36.57|36.41|0
1587049200000|2020-04-16 15:00:00|36.68|36.52|36.44|36.28|36.74|36.58|36.25|36.09|0
1587052800000|2020-04-16 16:00:00|36.49|36.33|37.05|36.89|37.46|37.3|36.39|36.23|0
1587056400000|2020-04-16 17:00:00|37.07|36.91|36.88|36.72|37.12|36.96|36.71|36.55|0
1587060000000|2020-04-16 18:00:00|36.92|36.76|36.73|36.57|37.12|36.96|36.53|36.37|0
1587063600000|2020-04-16 19:00:00|36.72|36.56|36.4|36.24|36.92|36.76|36.35|36.19|0
1587067200000|2020-04-16 20:00:00|36.44|36.28|35.59|35.43|36.5|36.34|35.54|35.38|0
1587078000000|2020-04-16 23:00:00|34.42|34.26|34.57|34.41|34.77|34.61|34.1|33.94|0
1587081600000|2020-04-17 00:00:00|34.55|34.39|34.45|34.29|34.79|34.63|34.4|34.24|0
1587085200000|2020-04-17 01:00:00|34.42|34.26|34.49|34.33|34.54|34.38|34.39|34.23|0
1587088800000|2020-04-17 02:00:00|34.44|34.28|34.6|34.44|34.75|34.59|34.44|34.28|0
1587092400000|2020-04-17 03:00:00|34.65|34.49|34.98|34.82|35.13|34.97|34.58|34.42|0
1587096000000|2020-04-17 04:00:00|35|34.84|34.9|34.74|35.03|34.87|34.87|34.71|0
1587099600000|2020-04-17 05:00:00|34.87|34.71|34.48|34.32|34.88|34.72|34.48|34.32|0
1587103200000|2020-04-17 06:00:00|34.5|34.34|34.6|34.44|34.98|34.82|34.5|34.34|0
1587106800000|2020-04-17 07:00:00|34.58|34.42|34.97|34.81|35.12|34.96|34.43|34.27|0
1587110400000|2020-04-17 08:00:00|34.95|34.79|34.82|34.66|34.95|34.79|34.58|34.42|0
1587114000000|2020-04-17 09:00:00|34.84|34.68|34.73|34.57|34.94|34.78|34.54|34.38|0
1587117600000|2020-04-17 10:00:00|34.71|34.55|34.38|34.22|34.78|34.62|34.37|34.21|0
1587121200000|2020-04-17 11:00:00|34.42|34.26|34.42|34.26|34.57|34.41|34.19|34.03|0
1587124800000|2020-04-17 12:00:00|34.37|34.21|34.92|34.76|34.97|34.81|34.37|34.21|0
1587128400000|2020-04-17 13:00:00|34.97|34.81|35.34|35.18|35.79|35.63|34.82|34.66|0
1587132000000|2020-04-17 14:00:00|35.35|35.19|35.85|35.69|35.99|35.83|35.11|34.95|0
1587135600000|2020-04-17 15:00:00|35.89|35.73|35.74|35.58|36.08|35.92|35.62|35.46|0
1587139200000|2020-04-17 16:00:00|35.71|35.55|35.52|35.36|36|35.84|35.48|35.32|0
1587142800000|2020-04-17 17:00:00|35.57|35.41|35.37|35.21|35.62|35.46|35.32|35.16|0
1587146400000|2020-04-17 18:00:00|35.35|35.19|35.34|35.18|35.55|35.39|35.31|35.15|0
1587150000000|2020-04-17 19:00:00|35.31|35.15|34.84|34.68|35.34|35.18|34.66|34.5|0
1587153600000|2020-04-17 20:00:00|34.79|34.63|34.69|34.53|34.84|34.68|34.44|34.28|0
1587333600000|2020-04-19 22:00:00|34.87|34.71|35.06|34.9|35.32|35.12|34.71|34.52|252
1587337200000|2020-04-19 23:00:00|35.05|34.89|35.1|34.94|35.13|34.97|34.91|34.75|130
1587340800000|2020-04-20 00:00:00|35.08|34.92|34.74|34.58|35.12|34.96|34.65|34.49|225
1587344400000|2020-04-20 01:00:00|34.77|34.61|35.34|35.18|35.51|35.35|34.77|34.61|562
1587348000000|2020-04-20 02:00:00|35.32|35.16|35.19|35.03|35.36|35.2|35.02|34.86|109
1587351600000|2020-04-20 03:00:00|35.16|35|34.74|34.58|35.22|35.06|34.74|34.58|247
1587355200000|2020-04-20 04:00:00|34.78|34.62|34.88|34.72|34.97|34.81|34.74|34.58|59
1587358800000|2020-04-20 05:00:00|34.9|34.74|35.43|35.27|35.45|35.29|34.87|34.71|249
1587362400000|2020-04-20 06:00:00|35.45|35.29|35.42|35.26|35.51|35.35|35.31|35.15|170
1587366000000|2020-04-20 07:00:00|35.37|35.21|35.57|35.41|35.95|35.79|35.37|35.21|431
1587369600000|2020-04-20 08:00:00|35.59|35.43|35.89|35.73|36|35.84|35.47|35.31|356
1587373200000|2020-04-20 09:00:00|35.87|35.71|36.04|35.88|36.09|35.93|35.75|35.59|283
1587376800000|2020-04-20 10:00:00|36.02|35.86|36.6|36.44|36.6|36.44|35.99|35.83|464
1587380400000|2020-04-20 11:00:00|36.55|36.39|37.06|36.9|37.43|37.27|36.45|36.29|1457
1587384000000|2020-04-20 12:00:00|37.04|36.88|36.92|36.76|37.15|36.99|36.67|36.51|1018
1587387600000|2020-04-20 13:00:00|36.93|36.77|36.3|36.14|37.06|36.9|36.02|35.86|3299
1587391200000|2020-04-20 14:00:00|36.33|36.17|35.97|35.81|36.37|36.21|35.78|35.62|2042
1587394800000|2020-04-20 15:00:00|35.99|35.83|35.74|35.58|36.02|35.86|35.68|35.52|1689
1587398400000|2020-04-20 16:00:00|35.75|35.59|35.94|35.78|35.98|35.82|35.69|35.53|1431
1587402000000|2020-04-20 17:00:00|35.93|35.77|36.27|36.11|36.4|36.24|35.93|35.77|1430
1587405600000|2020-04-20 18:00:00|36.26|36.1|37.72|37.56|37.77|37.61|36.09|35.93|3085
1587409200000|2020-04-20 19:00:00|37.76|37.6|38.13|37.97|38.13|37.97|37.41|37.25|4220
1587412800000|2020-04-20 20:00:00|38.09|37.93|38.49|38.33|38.69|38.53|38.03|37.87|4077
1587423600000|2020-04-20 23:00:00|37.86|37.7|37.95|37.79|38.11|37.95|37.71|37.55|196
1587427200000|2020-04-21 00:00:00|37.9|37.74|37.63|37.47|38.17|38.01|37.47|37.31|463
1587430800000|2020-04-21 01:00:00|37.6|37.44|37.39|37.23|37.6|37.44|36.98|36.82|636
1587434400000|2020-04-21 02:00:00|37.41|37.25|38.73|38.57|39.31|39.15|37.25|37.09|1248
1587438000000|2020-04-21 03:00:00|38.74|38.58|39.03|38.87|39.2|39.04|38.46|38.3|548
1587441600000|2020-04-21 04:00:00|39.05|38.89|38.92|38.76|39.2|39.04|38.55|38.39|328
1587445200000|2020-04-21 05:00:00|38.91|38.75|38.96|38.8|39.15|38.99|38.71|38.55|408
1587448800000|2020-04-21 06:00:00|38.92|38.76|38.43|38.27|38.92|38.76|38.34|38.18|246
1587452400000|2020-04-21 07:00:00|38.41|38.25|38.88|38.72|39.07|38.91|38.07|37.91|625
1587456000000|2020-04-21 08:00:00|38.89|38.73|38.53|38.37|38.95|38.79|38.29|38.13|407
1587459600000|2020-04-21 09:00:00|38.51|38.35|39.21|39.05|39.42|39.26|38.4|38.24|523
1587463200000|2020-04-21 10:00:00|39.16|39|39.64|39.48|39.87|39.71|39.01|38.85|588
1587466800000|2020-04-21 11:00:00|39.61|39.45|40.7|40.54|40.86|40.7|39.49|39.33|1005
1587470400000|2020-04-21 12:00:00|40.72|40.56|41.29|41.13|41.39|41.23|40.65|40.49|2191
1587474000000|2020-04-21 13:00:00|41.28|41.12|40.64|40.48|41.68|41.52|40.5|40.34|5464
1587477600000|2020-04-21 14:00:00|40.6|40.44|41.79|41.63|41.87|41.71|40.6|40.44|4833
1587481200000|2020-04-21 15:00:00|41.83|41.67|41.77|41.61|42.23|42.07|41.59|41.43|4748
1587484800000|2020-04-21 16:00:00|41.78|41.62|41.92|41.76|42.6|42.44|41.72|41.56|4239
1587488400000|2020-04-21 17:00:00|41.96|41.8|41.87|41.71|41.97|41.81|41.35|41.19|3224
1587492000000|2020-04-21 18:00:00|41.92|41.76|41.75|41.59|42.06|41.9|40.94|40.78|4790
1587495600000|2020-04-21 19:00:00|41.73|41.57|41.08|40.92|41.88|41.72|40.56|40.4|7419
1587499200000|2020-04-21 20:00:00|41.06|40.9|41.03|40.87|41.17|41.01|40.97|40.81|2927
1587510000000|2020-04-21 23:00:00|40.75|40.59|40.8|40.64|41.04|40.88|40.75|40.59|95
1587513600000|2020-04-22 00:00:00|40.75|40.59|41.12|40.96|41.54|41.38|40.54|40.38|730
1587517200000|2020-04-22 01:00:00|41.07|40.91|41.2|41.04|41.69|41.53|41.06|40.9|577
1587520800000|2020-04-22 02:00:00|41.22|41.06|40.96|40.8|41.48|41.32|40.96|40.8|164
1587524400000|2020-04-22 03:00:00|40.98|40.82|41.16|41|41.26|41.1|40.87|40.71|269
1587528000000|2020-04-22 04:00:00|41.15|40.99|41.33|41.17|41.43|41.27|41|40.84|212
1587531600000|2020-04-22 05:00:00|41.31|41.15|40.29|40.13|41.31|41.15|40.29|40.13|470
1587535200000|2020-04-22 06:00:00|40.28|40.12|40.2|40.04|40.6|40.44|39.87|39.71|313
1587538800000|2020-04-22 07:00:00|40.24|40.08|40.35|40.19|40.72|40.56|40.1|39.94|328
1587542400000|2020-04-22 08:00:00|40.34|40.18|39.86|39.7|40.49|40.33|39.84|39.68|237
1587546000000|2020-04-22 09:00:00|39.84|39.68|40.1|39.94|40.19|40.03|39.66|39.5|306
1587549600000|2020-04-22 10:00:00|40.09|39.93|40.24|40.08|40.47|40.31|40.05|39.89|178
1587553200000|2020-04-22 11:00:00|40.26|40.1|40.03|39.87|40.28|40.12|39.94|39.78|210
1587556800000|2020-04-22 12:00:00|40.07|39.91|39.62|39.46|40.32|40.16|39.57|39.41|700
1587560400000|2020-04-22 13:00:00|39.6|39.44|40|39.84|40.29|40.13|39.47|39.31|2457
1587564000000|2020-04-22 14:00:00|39.98|39.82|39.67|39.51|40.09|39.93|39.25|39.09|2787
1587567600000|2020-04-22 15:00:00|39.66|39.5|38.91|38.75|39.81|39.65|38.77|38.61|2455
1587571200000|2020-04-22 16:00:00|38.87|38.71|38.89|38.73|39.07|38.91|38.67|38.51|1752
1587574800000|2020-04-22 17:00:00|38.87|38.71|38.88|38.72|38.98|38.82|38.74|38.58|1292
1587578400000|2020-04-22 18:00:00|38.86|38.7|38.8|38.64|38.96|38.8|38.74|38.58|1810
1587582000000|2020-04-22 19:00:00|38.79|38.63|39.08|38.92|39.16|39|38.75|38.59|3105
1587585600000|2020-04-22 20:00:00|39.07|38.91|39.02|38.86|39.23|39.07|38.95|38.79|4322
1587596400000|2020-04-22 23:00:00|39.31|39.15|39.36|39.2|39.46|39.3|39.26|39.1|92
1587600000000|2020-04-23 00:00:00|39.35|39.19|38.97|38.81|39.36|39.2|38.78|38.62|301
1587603600000|2020-04-23 01:00:00|38.94|38.78|39.16|39|39.16|39|38.57|38.41|376
1587607200000|2020-04-23 02:00:00|39.14|38.98|39.49|39.33|39.6|39.44|39.06|38.9|203
1587610800000|2020-04-23 03:00:00|39.53|39.37|39.48|39.32|39.58|39.42|39.17|39.01|168
1587614400000|2020-04-23 04:00:00|39.49|39.33|39.05|38.89|39.53|39.37|38.91|38.75|318
1587618000000|2020-04-23 05:00:00|39.06|38.9|39.06|38.9|39.29|39.13|38.76|38.6|859
1587621600000|2020-04-23 06:00:00|39.1|38.94|38.94|38.78|39.21|39.05|38.64|38.48|188
1587625200000|2020-04-23 07:00:00|38.96|38.8|39.56|39.4|39.61|39.45|38.82|38.66|383
1587628800000|2020-04-23 08:00:00|39.58|39.42|39.45|39.29|39.75|39.59|39.37|39.21|285
1587632400000|2020-04-23 09:00:00|39.47|39.31|38.98|38.82|39.5|39.34|38.95|38.79|157
1587636000000|2020-04-23 10:00:00|38.95|38.79|39.19|39.03|39.24|39.08|38.86|38.7|293
1587639600000|2020-04-23 11:00:00|39.15|38.99|39.15|38.99|39.2|39.04|38.92|38.76|288
1587643200000|2020-04-23 12:00:00|39.13|38.97|38.25|38.09|39.33|39.17|38.01|37.85|1078
1587646800000|2020-04-23 13:00:00|38.21|38.05|38.15|37.99|38.63|38.47|37.95|37.79|2390
1587650400000|2020-04-23 14:00:00|38.12|37.96|37.96|37.8|38.24|38.08|37.84|37.68|2523
1587654000000|2020-04-23 15:00:00|37.95|37.79|38.18|38.02|38.31|38.15|37.75|37.59|2075
1587657600000|2020-04-23 16:00:00|38.21|38.05|38.75|38.59|39.63|39.47|37.85|37.69|4717
1587661200000|2020-04-23 17:00:00|38.74|38.58|39.35|39.19|39.63|39.47|38.39|38.23|3194
1587664800000|2020-04-23 18:00:00|39.36|39.2|38.53|38.37|39.55|39.39|38.44|38.28|3182
1587668400000|2020-04-23 19:00:00|38.51|38.35|38.93|38.77|39.26|39.1|38.51|38.35|3124
1587672000000|2020-04-23 20:00:00|38.92|38.76|39.23|39.07|39.34|39.18|38.92|38.76|2426
1587682800000|2020-04-23 23:00:00|39.74|39.58|39.6|39.44|39.83|39.67|39.53|39.37|185
1587686400000|2020-04-24 00:00:00|39.56|39.4|39.81|39.65|39.92|39.76|39.07|38.91|387
1587690000000|2020-04-24 01:00:00|39.83|39.67|39.96|39.8|40.02|39.86|39.53|39.37|367
1587693600000|2020-04-24 02:00:00|40.01|39.85|39.69|39.53|40.01|39.85|39.55|39.39|104
1587697200000|2020-04-24 03:00:00|39.7|39.54|39.65|39.49|39.74|39.58|39.5|39.34|50
1587700800000|2020-04-24 04:00:00|39.64|39.48|39.67|39.51|39.67|39.51|39.4|39.24|102
1587704400000|2020-04-24 05:00:00|39.66|39.5|39.84|39.68|39.97|39.81|39.6|39.44|253
1587708000000|2020-04-24 06:00:00|39.86|39.7|39.46|39.3|39.95|39.79|39.39|39.23|164
1587711600000|2020-04-24 07:00:00|39.48|39.32|39.21|39.05|39.76|39.6|39.2|39.04|316
1587715200000|2020-04-24 08:00:00|39.24|39.08|39.34|39.18|39.68|39.52|39.22|39.06|211
1587718800000|2020-04-24 09:00:00|39.29|39.13|38.58|38.42|39.34|39.18|38.29|38.13|501
1587722400000|2020-04-24 10:00:00|38.54|38.38|37.82|37.66|38.71|38.55|37.82|37.66|412
1587726000000|2020-04-24 11:00:00|37.9|37.74|38.4|38.24|38.5|38.34|37.9|37.74|657
1587729600000|2020-04-24 12:00:00|38.41|38.25|38.22|38.06|38.55|38.39|37.92|37.76|757
1587733200000|2020-04-24 13:00:00|38.21|38.05|38.47|38.31|38.57|38.41|37.97|37.81|2363
1587736800000|2020-04-24 14:00:00|38.43|38.27|38.31|38.15|38.48|38.32|38.03|37.87|2203
1587740400000|2020-04-24 15:00:00|38.33|38.17|38.08|37.92|38.63|38.47|38.06|37.9|2050
1587744000000|2020-04-24 16:00:00|38.06|37.9|37.88|37.72|38.15|37.99|37.84|37.68|1653
1587747600000|2020-04-24 17:00:00|37.89|37.73|37.64|37.48|38.01|37.85|37.59|37.43|2066
1587751200000|2020-04-24 18:00:00|37.6|37.44|37.1|36.94|37.72|37.56|36.92|36.76|3598
1587754800000|2020-04-24 19:00:00|37.12|36.96|36.77|36.61|37.24|37.08|36.55|36.39|4221
1587758400000|2020-04-24 20:00:00|36.75|36.59|36.64|36.48|36.93|36.77|36.38|36.22|4158
1587938400000|2020-04-26 22:00:00|36.29|36.13|36.6|36.44|36.62|36.44|35.95|35.7|250
1587942000000|2020-04-26 23:00:00|36.56|36.4|36.57|36.41|36.6|36.44|36.34|36.18|62
1587945600000|2020-04-27 00:00:00|36.55|36.39|36.24|36.08|36.67|36.51|36.17|36.01|250
1587949200000|2020-04-27 01:00:00|36.25|36.09|36.41|36.25|36.73|36.57|36.24|36.08|409
1587952800000|2020-04-27 02:00:00|36.4|36.24|36.33|36.17|36.45|36.29|36.17|36.01|225
1587956400000|2020-04-27 03:00:00|36.35|36.19|36.08|35.92|36.35|36.19|36.08|35.92|114
1587960000000|2020-04-27 04:00:00|36.05|35.89|35.73|35.57|36.08|35.92|35.69|35.53|286
1587963600000|2020-04-27 05:00:00|35.74|35.58|35.6|35.44|35.77|35.61|35.45|35.29|242
1587967200000|2020-04-27 06:00:00|35.57|35.41|36.09|35.93|36.21|36.05|35.56|35.4|267
1587970800000|2020-04-27 07:00:00|36.08|35.92|35.74|35.58|36.26|36.1|35.69|35.53|290
1587974400000|2020-04-27 08:00:00|35.75|35.59|35.74|35.58|36.11|35.95|35.73|35.57|173
1587978000000|2020-04-27 09:00:00|35.76|35.6|35.55|35.39|35.87|35.71|35.51|35.35|119
1587981600000|2020-04-27 10:00:00|35.57|35.41|35.69|35.53|35.74|35.58|35.55|35.39|137
1587985200000|2020-04-27 11:00:00|35.7|35.54|35.6|35.44|35.8|35.64|35.53|35.37|174
1587988800000|2020-04-27 12:00:00|35.58|35.42|35.56|35.4|35.63|35.47|35.28|35.12|482
1587992400000|2020-04-27 13:00:00|35.54|35.38|34.81|34.65|35.64|35.48|34.8|34.64|3279
1587996000000|2020-04-27 14:00:00|34.78|34.62|33.98|33.82|34.81|34.65|33.67|33.51|4842
1587999600000|2020-04-27 15:00:00|33.97|33.81|33.53|33.37|34.03|33.87|33.44|33.28|3508
1588003200000|2020-04-27 16:00:00|33.52|33.36|33.8|33.64|33.99|33.83|33.52|33.36|3178
1588006800000|2020-04-27 17:00:00|33.83|33.67|33.99|33.83|34.12|33.96|33.68|33.52|2383
1588010400000|2020-04-27 18:00:00|33.96|33.8|33.63|33.47|33.96|33.8|33.5|33.34|2226
1588014000000|2020-04-27 19:00:00|33.62|33.46|33.88|33.72|34.01|33.85|33.58|33.42|5548
1588017600000|2020-04-27 20:00:00|33.91|33.75|33.87|33.71|33.94|33.78|33.73|33.57|3397
1588028400000|2020-04-27 23:00:00|33.93|33.77|33.82|33.66|33.93|33.77|33.77|33.61|60
1588032000000|2020-04-28 00:00:00|33.83|33.67|33.86|33.7|34|33.84|33.67|33.51|176
1588035600000|2020-04-28 01:00:00|33.87|33.71|34.46|34.3|34.51|34.35|33.87|33.71|350
1588039200000|2020-04-28 02:00:00|34.48|34.32|34.45|34.29|34.51|34.35|34.41|34.25|158
1588042800000|2020-04-28 03:00:00|34.43|34.27|34.46|34.3|34.51|34.35|34.33|34.17|55
1588046400000|2020-04-28 04:00:00|34.45|34.29|34.41|34.25|34.61|34.45|34.36|34.2|138
1588050000000|2020-04-28 05:00:00|34.44|34.28|33.93|33.77|34.49|34.33|33.8|33.64|269
1588053600000|2020-04-28 06:00:00|33.9|33.74|33.86|33.7|34.11|33.95|33.74|33.58|165
1588057200000|2020-04-28 07:00:00|33.89|33.73|33.34|33.18|33.91|33.75|33.32|33.16|366
1588060800000|2020-04-28 08:00:00|33.37|33.21|33.48|33.32|33.57|33.41|33.34|33.18|172
1588064400000|2020-04-28 09:00:00|33.5|33.34|32.76|32.6|33.5|33.34|32.74|32.58|436
1588068000000|2020-04-28 10:00:00|32.74|32.58|33.05|32.89|33.05|32.89|32.72|32.56|403
1588071600000|2020-04-28 11:00:00|33.06|32.9|32.82|32.66|33.15|32.99|32.8|32.64|584
1588075200000|2020-04-28 12:00:00|32.83|32.67|32.78|32.62|32.9|32.74|32.7|32.54|877
1588078800000|2020-04-28 13:00:00|32.77|32.61|33.16|33|33.17|33.01|32.57|32.41|2221
1588082400000|2020-04-28 14:00:00|33.19|33.03|34.65|34.49|34.76|34.6|32.79|32.63|5622
1588086000000|2020-04-28 15:00:00|34.6|34.44|34.15|33.99|34.8|34.64|33.6|33.44|3487
1588089600000|2020-04-28 16:00:00|34.12|33.96|34.1|33.94|34.65|34.49|33.9|33.74|2225
1588093200000|2020-04-28 17:00:00|34.07|33.91|33.87|33.71|34.15|33.99|33.59|33.43|2073
1588096800000|2020-04-28 18:00:00|33.84|33.68|34.1|33.94|34.15|33.99|33.49|33.33|1769
1588100400000|2020-04-28 19:00:00|34.07|33.91|34.42|34.26|34.57|34.41|33.81|33.65|2530
1588104000000|2020-04-28 20:00:00|34.43|34.27|34.25|34.09|34.5|34.34|34.05|33.89|1961
1588114800000|2020-04-28 23:00:00|33.99|33.83|33.83|33.67|34.03|33.87|33.64|33.48|118
1588118400000|2020-04-29 00:00:00|33.82|33.66|33.68|33.52|33.84|33.68|33.55|33.39|133
1588122000000|2020-04-29 01:00:00|33.71|33.55|33.5|33.34|33.83|33.67|33.17|33.01|307
1588125600000|2020-04-29 02:00:00|33.55|33.39|33.35|33.19|33.6|33.44|33.32|33.16|132
1588129200000|2020-04-29 03:00:00|33.36|33.2|33.4|33.24|33.55|33.39|33.35|33.19|50
1588132800000|2020-04-29 04:00:00|33.37|33.21|33.31|33.15|33.55|33.39|33.22|33.06|121
1588136400000|2020-04-29 05:00:00|33.32|33.16|33.28|33.12|33.47|33.31|33.27|33.11|87
1588140000000|2020-04-29 06:00:00|33.27|33.11|33.64|33.48|33.75|33.59|33.22|33.06|132
1588143600000|2020-04-29 07:00:00|33.65|33.49|33.19|33.03|33.85|33.69|33.17|33.01|446
1588147200000|2020-04-29 08:00:00|33.2|33.04|33.21|33.05|33.46|33.3|33.17|33.01|186
1588150800000|2020-04-29 09:00:00|33.2|33.04|33.4|33.24|33.41|33.25|33.15|32.99|145
1588154400000|2020-04-29 10:00:00|33.45|33.29|33.44|33.28|33.68|33.52|33.4|33.24|140
1588158000000|2020-04-29 11:00:00|33.46|33.3|33.57|33.41|33.62|33.46|33.24|33.08|283
1588161600000|2020-04-29 12:00:00|33.56|33.4|32.28|32.12|33.58|33.42|32.26|32.1|2313
1588165200000|2020-04-29 13:00:00|32.29|32.13|31.92|31.76|32.61|32.45|31.89|31.73|5825
1588168800000|2020-04-29 14:00:00|31.93|31.77|31.88|31.72|32.14|31.98|31.6|31.44|4638
1588172400000|2020-04-29 15:00:00|31.87|31.71|31.91|31.75|32.06|31.9|31.75|31.59|2274
1588176000000|2020-04-29 16:00:00|31.88|31.72|31.86|31.7|32.01|31.85|31.81|31.65|2382
1588179600000|2020-04-29 17:00:00|31.83|31.67|32.01|31.85|32.03|31.87|31.68|31.52|2313
1588183200000|2020-04-29 18:00:00|32|31.84|31.94|31.78|32.22|32.06|31.81|31.65|2861
1588186800000|2020-04-29 19:00:00|31.95|31.79|32.31|32.15|32.39|32.23|31.91|31.75|3904
1588190400000|2020-04-29 20:00:00|32.29|32.13|31.79|31.63|32.3|32.14|31.76|31.6|4265
1588201200000|2020-04-29 23:00:00|31.85|31.69|31.78|31.62|31.94|31.78|31.74|31.58|218
1588204800000|2020-04-30 00:00:00|31.79|31.63|32.13|31.97|32.21|32.05|31.79|31.63|263
1588208400000|2020-04-30 01:00:00|32.14|31.98|32.17|32.01|32.29|32.13|32.07|31.91|413
1588212000000|2020-04-30 02:00:00|32.13|31.97|32.03|31.87|32.22|32.06|31.97|31.81|81
1588215600000|2020-04-30 03:00:00|32.04|31.88|31.72|31.56|32.07|31.91|31.71|31.55|69
1588219200000|2020-04-30 04:00:00|31.74|31.58|31.64|31.48|31.76|31.6|31.51|31.35|183
1588222800000|2020-04-30 05:00:00|31.66|31.5|31.81|31.65|31.81|31.65|31.6|31.44|98
1588226400000|2020-04-30 06:00:00|31.8|31.64|31.89|31.73|32.13|31.97|31.8|31.64|279
1588230000000|2020-04-30 07:00:00|31.94|31.78|32.18|32.02|32.27|32.11|31.84|31.68|451
1588233600000|2020-04-30 08:00:00|32.19|32.03|32.29|32.13|32.3|32.14|31.99|31.83|186
1588237200000|2020-04-30 09:00:00|32.25|32.09|32.06|31.9|32.37|32.21|32.06|31.9|255
1588240800000|2020-04-30 10:00:00|32.04|31.88|32.39|32.23|32.45|32.29|31.91|31.75|258
1588244400000|2020-04-30 11:00:00|32.4|32.24|32.72|32.56|32.72|32.56|32.27|32.11|459
1588248000000|2020-04-30 12:00:00|32.73|32.57|33.17|33.01|33.17|33.01|32.48|32.32|1160
1588251600000|2020-04-30 13:00:00|33.19|33.03|33.52|33.36|34.1|33.94|32.95|32.79|4164
1588255200000|2020-04-30 14:00:00|33.54|33.38|33.66|33.5|33.82|33.66|33.29|33.13|3489
1588258800000|2020-04-30 15:00:00|33.65|33.49|34.1|33.94|34.1|33.94|33.39|33.23|2528
1588262400000|2020-04-30 16:00:00|34.15|33.99|33.99|33.83|34.53|34.37|33.98|33.82|3415
1588266000000|2020-04-30 17:00:00|34.04|33.88|34.25|34.09|34.28|34.12|33.84|33.68|1354
1588269600000|2020-04-30 18:00:00|34.26|34.1|34.07|33.91|34.32|34.16|33.74|33.58|1959
1588273200000|2020-04-30 19:00:00|34.04|33.88|33.37|33.21|34.14|33.98|33.14|32.98|3862
1588276800000|2020-04-30 20:00:00|33.34|33.18|34.21|34.05|34.28|34.12|33.32|33.16|4074
1588287600000|2020-04-30 23:00:00|34.85|34.69|34.7|34.54|34.85|34.69|34.61|34.45|199
1588291200000|2020-05-01 00:00:00|34.68|34.52|34.41|34.25|34.74|34.58|34.39|34.23|220
1588294800000|2020-05-01 01:00:00|34.39|34.23|34.93|34.77|35.07|34.91|34.34|34.18|441
1588298400000|2020-05-01 02:00:00|34.94|34.78|35.39|35.23|35.44|35.28|34.78|34.62|503
1588302000000|2020-05-01 03:00:00|35.41|35.25|35.39|35.23|35.59|35.43|35.17|35.01|202
1588305600000|2020-05-01 04:00:00|35.4|35.24|35.24|35.08|35.4|35.24|35.09|34.93|66
1588309200000|2020-05-01 05:00:00|35.25|35.09|35.31|35.15|35.56|35.4|35.19|35.03|96
1588312800000|2020-05-01 06:00:00|35.3|35.14|36.09|35.93|36.09|35.93|35.29|35.13|252
1588316400000|2020-05-01 07:00:00|36.08|35.92|36.37|36.21|36.73|36.57|35.89|35.73|671
1588320000000|2020-05-01 08:00:00|36.36|36.2|36.03|35.87|36.74|36.58|35.96|35.8|354
1588323600000|2020-05-01 09:00:00|36.02|35.86|36.25|36.09|36.33|36.17|36|35.84|235
1588327200000|2020-05-01 10:00:00|36.26|36.1|36.02|35.86|36.26|36.1|35.88|35.72|236
1588330800000|2020-05-01 11:00:00|36.03|35.87|36.23|36.07|36.64|36.48|36|35.84|507
1588334400000|2020-05-01 12:00:00|36.25|36.09|36.29|36.13|36.43|36.27|35.93|35.77|519
1588338000000|2020-05-01 13:00:00|36.3|36.14|35.97|35.81|36.38|36.22|35.45|35.29|3320
1588341600000|2020-05-01 14:00:00|35.9|35.74|35.72|35.56|36.17|36.01|35.55|35.39|3432
1588345200000|2020-05-01 15:00:00|35.74|35.58|36.7|36.54|36.8|36.64|35.72|35.56|2539
1588348800000|2020-05-01 16:00:00|36.72|36.56|36.52|36.36|36.97|36.81|36.35|36.19|3089
1588352400000|2020-05-01 17:00:00|36.47|36.31|36.69|36.53|36.87|36.71|36.34|36.18|1823
1588356000000|2020-05-01 18:00:00|36.72|36.56|36.64|36.48|36.82|36.66|36.37|36.21|3000
1588359600000|2020-05-01 19:00:00|36.67|36.51|36.24|36.08|36.69|36.53|36.04|35.88|4435
1588363200000|2020-05-01 20:00:00|36.22|36.06|36.86|36.61|36.96|36.78|36.12|35.96|3717
1588543200000|2020-05-03 22:00:00|37.72|37.47|38.31|38.15|38.4|38.24|37.4|37.21|671
1588546800000|2020-05-03 23:00:00|38.26|38.1|38.17|38.01|38.61|38.45|37.9|37.74|391
1588550400000|2020-05-04 00:00:00|38.16|38|38.12|37.96|38.51|38.35|37.95|37.79|337
1588554000000|2020-05-04 01:00:00|38.11|37.95|37.05|36.89|38.12|37.96|37.03|36.87|1013
1588557600000|2020-05-04 02:00:00|37.09|36.93|37.15|36.99|37.34|37.18|37.03|36.87|134
1588561200000|2020-05-04 03:00:00|37.14|36.98|36.78|36.62|37.15|36.99|36.78|36.62|196
1588564800000|2020-05-04 04:00:00|36.79|36.63|37.1|36.94|37.26|37.1|36.73|36.57|88
1588568400000|2020-05-04 05:00:00|37.12|36.96|37.31|37.15|37.41|37.25|36.93|36.77|107
1588572000000|2020-05-04 06:00:00|37.32|37.16|36.79|36.63|37.41|37.25|36.64|36.48|300
1588575600000|2020-05-04 07:00:00|36.78|36.62|37.24|37.08|37.56|37.4|36.71|36.55|860
1588579200000|2020-05-04 08:00:00|37.21|37.05|37.38|37.22|37.46|37.3|37|36.84|354
1588582800000|2020-05-04 09:00:00|37.39|37.23|37.45|37.29|37.83|37.67|37.37|37.21|409
1588586400000|2020-05-04 10:00:00|37.44|37.28|37.34|37.18|37.47|37.31|36.95|36.79|358
1588590000000|2020-05-04 11:00:00|37.36|37.2|37.18|37.02|37.65|37.49|37.05|36.89|414
1588593600000|2020-05-04 12:00:00|37.21|37.05|37.3|37.14|37.52|37.36|37.06|36.9|558
1588597200000|2020-05-04 13:00:00|37.31|37.15|37.29|37.13|37.67|37.51|37.01|36.85|3367
1588600800000|2020-05-04 14:00:00|37.26|37.1|36.92|36.76|37.29|37.13|36.43|36.27|2691
1588604400000|2020-05-04 15:00:00|36.94|36.78|36.08|35.92|36.97|36.81|35.88|35.72|3164
1588608000000|2020-05-04 16:00:00|36.06|35.9|36.18|36.02|36.28|36.12|35.87|35.71|1768
1588611600000|2020-05-04 17:00:00|36.13|35.97|36.15|35.99|36.5|36.34|36.07|35.91|1418
1588615200000|2020-05-04 18:00:00|36.12|35.96|35.82|35.66|36.34|36.18|35.75|35.59|1654
1588618800000|2020-05-04 19:00:00|35.83|35.67|35.35|35.19|35.89|35.73|35.28|35.12|2963
1588622400000|2020-05-04 20:00:00|35.38|35.22|35.42|35.26|35.57|35.41|35.3|35.14|3757
1588633200000|2020-05-04 23:00:00|35.32|35.16|35.37|35.21|35.42|35.26|35.19|35.03|213
1588636800000|2020-05-05 00:00:00|35.34|35.18|35.01|34.85|35.34|35.18|35|34.84|105
1588640400000|2020-05-05 01:00:00|35|34.84|34.78|34.62|35.01|34.85|34.75|34.59|180
1588644000000|2020-05-05 02:00:00|34.79|34.63|34.96|34.8|35.07|34.91|34.75|34.59|279
1588647600000|2020-05-05 03:00:00|34.95|34.79|35.03|34.87|35.12|34.96|34.9|34.74|65
1588651200000|2020-05-05 04:00:00|35.04|34.88|34.82|34.66|35.06|34.9|34.74|34.58|93
1588654800000|2020-05-05 05:00:00|34.8|34.64|34.9|34.74|34.97|34.81|34.78|34.62|92
1588658400000|2020-05-05 06:00:00|34.85|34.69|34.68|34.52|34.97|34.81|34.67|34.51|97
1588662000000|2020-05-05 07:00:00|34.69|34.53|34.5|34.34|34.9|34.74|34.37|34.21|342
1588665600000|2020-05-05 08:00:00|34.51|34.35|35.59|35.43|35.59|35.43|34.31|34.15|968
1588669200000|2020-05-05 09:00:00|35.6|35.44|34.89|34.73|35.64|35.48|34.85|34.69|692
1588672800000|2020-05-05 10:00:00|34.87|34.71|34.82|34.66|35.14|34.98|34.74|34.58|193
1588676400000|2020-05-05 11:00:00|34.83|34.67|34.6|34.44|34.83|34.67|34.53|34.37|486
1588680000000|2020-05-05 12:00:00|34.59|34.43|34.12|33.96|34.63|34.47|34.12|33.96|1098
1588683600000|2020-05-05 13:00:00|34.15|33.99|33.81|33.65|34.29|34.13|33.67|33.51|2680
1588687200000|2020-05-05 14:00:00|33.78|33.62|33.81|33.65|34.01|33.85|33.61|33.45|2711
1588690800000|2020-05-05 15:00:00|33.8|33.64|33.57|33.41|33.86|33.7|33.57|33.41|1883
1588694400000|2020-05-05 16:00:00|33.56|33.4|33.69|33.53|33.77|33.61|33.52|33.36|1848
1588698000000|2020-05-05 17:00:00|33.67|33.51|33.77|33.61|33.94|33.78|33.62|33.46|1286
1588701600000|2020-05-05 18:00:00|33.78|33.62|33.22|33.06|33.86|33.7|33.22|33.06|2638
1588705200000|2020-05-05 19:00:00|33.24|33.08|33.98|33.82|34.16|34|32.99|32.83|6067
1588708800000|2020-05-05 20:00:00|34.01|33.85|34.03|33.87|34.2|34.04|33.93|33.77|2310
1588719600000|2020-05-05 23:00:00|33.78|33.62|33.78|33.62|33.9|33.74|33.76|33.6|56
1588723200000|2020-05-06 00:00:00|33.79|33.63|34.54|34.38|34.62|34.46|33.79|33.63|303
1588726800000|2020-05-06 01:00:00|34.57|34.41|34.52|34.36|34.86|34.7|34.42|34.26|437
1588730400000|2020-05-06 02:00:00|34.5|34.34|34.47|34.31|34.74|34.58|34.43|34.27|125
1588734000000|2020-05-06 03:00:00|34.45|34.29|34.37|34.21|34.45|34.29|34.2|34.04|215
1588737600000|2020-05-06 04:00:00|34.36|34.2|34.36|34.2|34.53|34.37|34.28|34.12|166
1588741200000|2020-05-06 05:00:00|34.31|34.15|34.01|33.85|34.41|34.25|33.9|33.74|210
1588744800000|2020-05-06 06:00:00|33.98|33.82|33.72|33.56|34.13|33.97|33.58|33.42|189
1588748400000|2020-05-06 07:00:00|33.76|33.6|33.73|33.57|33.93|33.77|33.61|33.45|292
1588752000000|2020-05-06 08:00:00|33.74|33.58|33.56|33.4|33.74|33.58|33.46|33.3|280
1588755600000|2020-05-06 09:00:00|33.57|33.41|33.35|33.19|33.61|33.45|33.34|33.18|195
1588759200000|2020-05-06 10:00:00|33.34|33.18|33.29|33.13|33.45|33.29|33.24|33.08|179
1588762800000|2020-05-06 11:00:00|33.27|33.11|33.44|33.28|33.44|33.28|33.25|33.09|408
1588766400000|2020-05-06 12:00:00|33.45|33.29|33.46|33.3|33.81|33.65|33.39|33.23|664
1588770000000|2020-05-06 13:00:00|33.42|33.26|33.81|33.65|33.97|33.81|33.09|32.93|3573
1588773600000|2020-05-06 14:00:00|33.82|33.66|33.61|33.45|34.44|34.28|33.27|33.11|4155
1588777200000|2020-05-06 15:00:00|33.57|33.41|33.92|33.76|34.24|34.08|33.46|33.3|2136
1588780800000|2020-05-06 16:00:00|33.94|33.78|33.47|33.31|33.97|33.81|33.35|33.19|1632
1588784400000|2020-05-06 17:00:00|33.45|33.29|33.52|33.36|33.81|33.65|33.32|33.16|1382
1588788000000|2020-05-06 18:00:00|33.53|33.37|33.62|33.46|33.84|33.68|33.46|33.3|2291
1588791600000|2020-05-06 19:00:00|33.61|33.45|34.44|34.28|34.44|34.28|33.46|33.3|4706
1588795200000|2020-05-06 20:00:00|34.39|34.23|34.72|34.56|34.77|34.61|34.37|34.21|3236
1588806000000|2020-05-06 23:00:00|34.82|34.66|34.62|34.46|34.87|34.71|34.62|34.46|124
1588809600000|2020-05-07 00:00:00|34.57|34.41|34.37|34.21|34.62|34.46|34.3|34.14|194
1588813200000|2020-05-07 01:00:00|34.35|34.19|34.36|34.2|34.39|34.23|34.17|34.01|224
1588816800000|2020-05-07 02:00:00|34.34|34.18|34.17|34.01|34.41|34.25|34.14|33.98|51
1588820400000|2020-05-07 03:00:00|34.16|34|33.96|33.8|34.17|34.01|33.91|33.75|93
1588824000000|2020-05-07 04:00:00|33.97|33.81|33.86|33.7|34.02|33.86|33.81|33.65|187
1588827600000|2020-05-07 05:00:00|33.91|33.75|34.06|33.9|34.11|33.95|33.87|33.71|93
1588831200000|2020-05-07 06:00:00|34.04|33.88|33.76|33.6|34.06|33.9|33.67|33.51|195
1588834800000|2020-05-07 07:00:00|33.77|33.61|33.47|33.31|33.82|33.66|33.17|33.01|412
1588838400000|2020-05-07 08:00:00|33.49|33.33|33.47|33.31|33.6|33.44|33.42|33.26|133
1588842000000|2020-05-07 09:00:00|33.46|33.3|33.02|32.86|33.47|33.31|32.96|32.8|297
1588845600000|2020-05-07 10:00:00|33.03|32.87|33.31|33.15|33.41|33.25|33.02|32.86|233
1588849200000|2020-05-07 11:00:00|33.32|33.16|33.05|32.89|33.36|33.2|32.94|32.78|588
1588852800000|2020-05-07 12:00:00|33.04|32.88|33.18|33.02|33.27|33.11|33.04|32.88|836
1588856400000|2020-05-07 13:00:00|33.16|33|32.88|32.72|33.43|33.27|32.78|32.62|2876
1588860000000|2020-05-07 14:00:00|32.87|32.71|33.19|33.03|33.28|33.12|32.83|32.67|2888
1588863600000|2020-05-07 15:00:00|33.18|33.02|32.79|32.63|33.24|33.08|32.73|32.57|2479
1588867200000|2020-05-07 16:00:00|32.78|32.62|32.7|32.54|32.86|32.7|32.65|32.49|2498
1588870800000|2020-05-07 17:00:00|32.71|32.55|33.01|32.85|33.06|32.9|32.7|32.54|1569
1588874400000|2020-05-07 18:00:00|33.05|32.89|33.03|32.87|33.24|33.08|32.9|32.74|1998
1588878000000|2020-05-07 19:00:00|33.04|32.88|33.01|32.85|33.29|33.13|33.01|32.85|4568
1588881600000|2020-05-07 20:00:00|32.99|32.83|32.57|32.41|32.99|32.83|32.51|32.35|4582
1588892400000|2020-05-07 23:00:00|32.52|32.36|32.37|32.21|32.55|32.39|32.37|32.21|113
1588896000000|2020-05-08 00:00:00|32.33|32.17|31.97|31.81|32.33|32.17|31.9|31.74|426
1588899600000|2020-05-08 01:00:00|31.95|31.79|32.17|32.01|32.17|32.01|31.95|31.79|233
1588903200000|2020-05-08 02:00:00|32.16|32|31.95|31.79|32.19|32.03|31.89|31.73|372
1588906800000|2020-05-08 03:00:00|31.94|31.78|31.96|31.8|32.05|31.89|31.89|31.73|145
1588910400000|2020-05-08 04:00:00|31.99|31.83|32.06|31.9|32.08|31.92|31.89|31.73|146
1588914000000|2020-05-08 05:00:00|32.04|31.88|32.04|31.88|32.15|31.99|31.91|31.75|153
1588917600000|2020-05-08 06:00:00|32.03|31.87|32.28|32.12|32.32|32.16|31.94|31.78|201
1588921200000|2020-05-08 07:00:00|32.29|32.13|32.18|32.02|32.32|32.16|32.07|31.91|359
1588924800000|2020-05-08 08:00:00|32.19|32.03|32.27|32.11|32.36|32.2|32.19|32.03|137
1588928400000|2020-05-08 09:00:00|32.26|32.1|32.01|31.85|32.29|32.13|31.97|31.81|192
1588932000000|2020-05-08 10:00:00|32.02|31.86|32.03|31.87|32.04|31.88|31.91|31.75|160
1588935600000|2020-05-08 11:00:00|32.04|31.88|32.21|32.05|32.21|32.05|32.03|31.87|182
1588939200000|2020-05-08 12:00:00|32.19|32.03|31.9|31.74|32.26|32.1|31.78|31.62|1222
1588942800000|2020-05-08 13:00:00|31.89|31.73|31.8|31.64|32.26|32.1|31.73|31.57|2773
1588946400000|2020-05-08 14:00:00|31.79|31.63|31.79|31.63|31.97|31.81|31.7|31.54|2416
1588950000000|2020-05-08 15:00:00|31.78|31.62|31.29|31.13|31.9|31.74|31.27|31.11|2681
1588953600000|2020-05-08 16:00:00|31.27|31.11|31.07|30.91|31.42|31.26|31.07|30.91|2187
1588957200000|2020-05-08 17:00:00|31.09|30.93|31.43|31.27|31.53|31.37|31.07|30.91|1822
1588960800000|2020-05-08 18:00:00|31.42|31.26|31.24|31.08|31.53|31.37|31.21|31.05|1823
1588964400000|2020-05-08 19:00:00|31.27|31.11|30.74|30.58|31.27|31.11|30.73|30.57|4399
1588968000000|2020-05-08 20:00:00|30.73|30.57|30.4|30.24|30.73|30.57|30.3|30.14|4457
1589148000000|2020-05-10 22:00:00|30.81|30.56|30.49|30.33|30.89|30.73|30.47|30.31|131
1589151600000|2020-05-10 23:00:00|30.47|30.31|30.19|30.03|30.55|30.39|30.17|30.01|152
1589155200000|2020-05-11 00:00:00|30.2|30.04|30.06|29.9|30.26|30.1|30.05|29.89|293
1589158800000|2020-05-11 01:00:00|30.05|29.89|30|29.84|30.17|30.01|29.9|29.74|188
1589162400000|2020-05-11 02:00:00|29.96|29.8|30.06|29.9|30.11|29.95|29.95|29.79|51
1589166000000|2020-05-11 03:00:00|30.05|29.89|30.07|29.91|30.13|29.97|30|29.84|84
1589169600000|2020-05-11 04:00:00|30.05|29.89|30.07|29.91|30.18|30.02|29.97|29.81|54
1589173200000|2020-05-11 05:00:00|30.12|29.96|30.49|30.33|30.49|30.33|30.12|29.96|322
1589176800000|2020-05-11 06:00:00|30.47|30.31|30.25|30.09|30.6|30.44|30.24|30.08|288
1589180400000|2020-05-11 07:00:00|30.24|30.08|30.11|29.95|30.48|30.32|30.02|29.86|371
1589184000000|2020-05-11 08:00:00|30.12|29.96|30.62|30.46|30.7|30.54|30.07|29.91|369
1589187600000|2020-05-11 09:00:00|30.63|30.47|31.03|30.87|31.08|30.92|30.63|30.47|435
1589191200000|2020-05-11 10:00:00|31.06|30.9|31.37|31.21|31.48|31.32|30.98|30.82|561
1589194800000|2020-05-11 11:00:00|31.32|31.16|31.79|31.63|31.89|31.73|31.17|31.01|748
1589198400000|2020-05-11 12:00:00|31.8|31.64|31.83|31.67|32.06|31.9|31.73|31.57|1092
1589202000000|2020-05-11 13:00:00|31.82|31.66|31.17|31.01|31.83|31.67|30.92|30.76|4188
1589205600000|2020-05-11 14:00:00|31.12|30.96|30.64|30.48|31.17|31.01|30.47|30.31|3923
1589209200000|2020-05-11 15:00:00|30.6|30.44|29.98|29.82|30.64|30.48|29.92|29.76|2621
1589212800000|2020-05-11 16:00:00|29.97|29.81|29.26|29.1|30.03|29.87|29.19|29.03|2562
1589216400000|2020-05-11 17:00:00|29.31|29.15|29.1|28.94|29.41|29.25|28.99|28.83|1879
1589220000000|2020-05-11 18:00:00|29.09|28.93|28.88|28.72|29.3|29.14|28.78|28.62|2535
1589223600000|2020-05-11 19:00:00|28.87|28.71|28.82|28.66|28.97|28.81|28.72|28.56|3975
1589227200000|2020-05-11 20:00:00|28.87|28.71|29.12|28.96|29.12|28.96|28.62|28.46|2981
1589238000000|2020-05-11 23:00:00|29.11|28.95|29.18|29.02|29.28|29.12|29.03|28.87|145
1589241600000|2020-05-12 00:00:00|29.21|29.05|29.54|29.38|29.6|29.44|28.98|28.82|384
1589245200000|2020-05-12 01:00:00|29.55|29.39|29.8|29.64|29.93|29.77|29.55|29.39|469
1589248800000|2020-05-12 02:00:00|29.81|29.65|29.85|29.69|30.01|29.85|29.69|29.53|149
1589252400000|2020-05-12 03:00:00|29.87|29.71|29.85|29.69|30.28|30.12|29.84|29.68|863
1589256000000|2020-05-12 04:00:00|29.89|29.73|29.8|29.64|29.95|29.79|29.66|29.5|240
1589259600000|2020-05-12 05:00:00|29.79|29.63|29.79|29.63|29.8|29.64|29.58|29.42|116
1589263200000|2020-05-12 06:00:00|29.8|29.64|29.87|29.71|30.23|30.07|29.79|29.63|218
1589266800000|2020-05-12 07:00:00|29.84|29.68|29.33|29.17|29.87|29.71|29.29|29.13|370
1589270400000|2020-05-12 08:00:00|29.3|29.14|29.39|29.23|29.49|29.33|29.23|29.07|267
1589274000000|2020-05-12 09:00:00|29.38|29.22|29.23|29.07|29.64|29.48|29.23|29.07|146
1589277600000|2020-05-12 10:00:00|29.22|29.06|28.91|28.75|29.22|29.06|28.89|28.73|300
1589281200000|2020-05-12 11:00:00|28.92|28.76|28.32|28.16|28.96|28.8|28.3|28.14|623
1589284800000|2020-05-12 12:00:00|28.27|28.11|28.06|27.9|28.42|28.26|28.01|27.85|1170
1589288400000|2020-05-12 13:00:00|28.05|27.89|28.43|28.27|28.93|28.77|27.79|27.63|4438
1589292000000|2020-05-12 14:00:00|28.42|28.26|28.57|28.41|29.01|28.85|28.34|28.18|4270
1589295600000|2020-05-12 15:00:00|28.58|28.42|28.7|28.54|28.87|28.71|28.27|28.11|2508
1589299200000|2020-05-12 16:00:00|28.71|28.55|28.78|28.62|29.08|28.92|28.62|28.46|1978
1589302800000|2020-05-12 17:00:00|28.8|28.64|29.29|29.13|29.72|29.56|28.77|28.61|3107
1589306400000|2020-05-12 18:00:00|29.25|29.09|29.78|29.62|29.94|29.78|29.25|29.09|2421
1589310000000|2020-05-12 19:00:00|29.82|29.66|31.71|31.55|31.71|31.55|29.72|29.56|5875
1589313600000|2020-05-12 20:00:00|31.66|31.5|33.15|32.99|33.25|33.09|31.66|31.5|6599
1589324400000|2020-05-12 23:00:00|33.11|32.95|33.53|33.37|33.63|33.47|32.92|32.76|388
1589328000000|2020-05-13 00:00:00|33.56|33.4|32.97|32.81|33.71|33.55|32.97|32.81|616
1589331600000|2020-05-13 01:00:00|32.93|32.77|32.95|32.79|33.33|33.17|32.54|32.38|2001
1589335200000|2020-05-13 02:00:00|32.94|32.78|32.36|32.2|33|32.84|32.3|32.14|425
1589338800000|2020-05-13 03:00:00|32.41|32.25|32.2|32.04|32.52|32.36|32.09|31.93|174
1589342400000|2020-05-13 04:00:00|32.23|32.07|31.94|31.78|32.31|32.15|31.92|31.76|91
1589346000000|2020-05-13 05:00:00|31.92|31.76|32.3|32.14|32.53|32.37|31.89|31.73|117
1589349600000|2020-05-13 06:00:00|32.33|32.17|31.66|31.5|32.35|32.19|31.61|31.45|503
1589353200000|2020-05-13 07:00:00|31.67|31.51|32.01|31.85|32.53|32.37|31.66|31.5|875
1589356800000|2020-05-13 08:00:00|31.97|31.81|31.9|31.74|32.21|32.05|31.57|31.41|686
1589360400000|2020-05-13 09:00:00|31.95|31.79|31.24|31.08|32.01|31.85|31.17|31.01|535
1589364000000|2020-05-13 10:00:00|31.27|31.11|31.23|31.07|31.27|31.11|30.86|30.7|399
1589367600000|2020-05-13 11:00:00|31.18|31.02|31.15|30.99|31.5|31.34|31.07|30.91|438
1589371200000|2020-05-13 12:00:00|31.16|31|31.67|31.51|31.74|31.58|31.1|30.94|1316
1589374800000|2020-05-13 13:00:00|31.62|31.46|32.61|32.45|33.51|33.35|31.62|31.46|7642
1589378400000|2020-05-13 14:00:00|32.62|32.46|32.69|32.53|32.69|32.53|31.41|31.25|6661
1589382000000|2020-05-13 15:00:00|32.68|32.52|33.98|33.82|34.25|34.09|32.34|32.18|7262
1589385600000|2020-05-13 16:00:00|33.93|33.77|34.13|33.97|34.99|34.83|33.67|33.51|7672
1589389200000|2020-05-13 17:00:00|34.11|33.95|34.47|34.31|34.74|34.58|34|33.84|3738
1589392800000|2020-05-13 18:00:00|34.52|34.36|35.32|35.16|35.32|35.16|33.99|33.83|4781
1589396400000|2020-05-13 19:00:00|35.37|35.21|34.91|34.75|36.24|36.08|34.44|34.28|8454
1589400000000|2020-05-13 20:00:00|34.96|34.8|34.47|34.31|35.41|35.25|34.29|34.13|6618
1589410800000|2020-05-13 23:00:00|34.33|34.17|34.32|34.16|34.42|34.26|33.78|33.62|540
1589414400000|2020-05-14 00:00:00|34.34|34.18|34.38|34.22|34.96|34.8|34.32|34.16|738
1589418000000|2020-05-14 01:00:00|34.34|34.18|34.6|34.44|34.76|34.6|34.08|33.92|557
1589421600000|2020-05-14 02:00:00|34.63|34.47|34.5|34.34|35.03|34.87|34.48|34.32|296
1589425200000|2020-05-14 03:00:00|34.45|34.29|34.5|34.34|34.7|34.54|34.34|34.18|168
1589428800000|2020-05-14 04:00:00|34.49|34.33|34.87|34.71|34.92|34.76|34.28|34.12|225
1589432400000|2020-05-14 05:00:00|34.89|34.73|35.3|35.14|35.32|35.16|34.81|34.65|346
1589436000000|2020-05-14 06:00:00|35.32|35.16|35.29|35.13|35.49|35.33|35.04|34.88|517
1589439600000|2020-05-14 07:00:00|35.31|35.15|34.93|34.77|35.33|35.17|34.38|34.22|637
1589443200000|2020-05-14 08:00:00|34.91|34.75|35.11|34.95|35.38|35.22|34.91|34.75|431
1589446800000|2020-05-14 09:00:00|35.14|34.98|34.74|34.58|35.17|35.01|34.69|34.53|334
1589450400000|2020-05-14 10:00:00|34.72|34.56|35.14|34.98|35.32|35.16|34.72|34.56|336
1589454000000|2020-05-14 11:00:00|35.11|34.95|35.74|35.58|35.79|35.63|35.01|34.85|684
1589457600000|2020-05-14 12:00:00|35.72|35.56|36.59|36.43|37.01|36.85|35.64|35.48|1942
1589461200000|2020-05-14 13:00:00|36.55|36.39|37.5|37.34|37.71|37.55|36.12|35.96|6833
1589464800000|2020-05-14 14:00:00|37.48|37.32|36.06|35.9|37.75|37.59|35.75|35.59|8647
1589468400000|2020-05-14 15:00:00|36.03|35.87|36.15|35.99|36.35|36.19|35.12|34.96|6228
1589472000000|2020-05-14 16:00:00|36.16|36|34.94|34.78|36.37|36.21|34.83|34.67|4861
1589475600000|2020-05-14 17:00:00|34.89|34.73|35.29|35.13|35.32|35.16|34.31|34.15|3931
1589479200000|2020-05-14 18:00:00|35.24|35.08|34.97|34.81|35.6|35.44|34.86|34.7|3396
1589482800000|2020-05-14 19:00:00|35|34.84|33.18|33.02|35.07|34.91|33.13|32.97|6381
1589486400000|2020-05-14 20:00:00|33.15|32.99|33.21|33.05|33.21|33.05|32.84|32.68|4939
1589497200000|2020-05-14 23:00:00|33.26|33.1|32.94|32.78|33.34|33.18|32.9|32.74|101
1589414400000|2020-05-14 00:00:00|34.34|34.18|34.38|34.22|34.96|34.8|34.32|34.16|738
1589418000000|2020-05-14 01:00:00|34.34|34.18|34.6|34.44|34.76|34.6|34.08|33.92|557
1589421600000|2020-05-14 02:00:00|34.63|34.47|34.5|34.34|35.03|34.87|34.48|34.32|296
1589425200000|2020-05-14 03:00:00|34.45|34.29|34.5|34.34|34.7|34.54|34.34|34.18|168
1589428800000|2020-05-14 04:00:00|34.49|34.33|34.87|34.71|34.92|34.76|34.28|34.12|225
1589432400000|2020-05-14 05:00:00|34.89|34.73|35.3|35.14|35.32|35.16|34.81|34.65|346
1589436000000|2020-05-14 06:00:00|35.32|35.16|35.29|35.13|35.49|35.33|35.04|34.88|517
1589439600000|2020-05-14 07:00:00|35.31|35.15|34.93|34.77|35.33|35.17|34.38|34.22|637
1589443200000|2020-05-14 08:00:00|34.91|34.75|35.11|34.95|35.38|35.22|34.91|34.75|431
1589446800000|2020-05-14 09:00:00|35.14|34.98|34.74|34.58|35.17|35.01|34.69|34.53|334
1589450400000|2020-05-14 10:00:00|34.72|34.56|35.14|34.98|35.32|35.16|34.72|34.56|336
1589454000000|2020-05-14 11:00:00|35.11|34.95|35.74|35.58|35.79|35.63|35.01|34.85|684
1589457600000|2020-05-14 12:00:00|35.72|35.56|36.59|36.43|37.01|36.85|35.64|35.48|1942
1589461200000|2020-05-14 13:00:00|36.55|36.39|37.5|37.34|37.71|37.55|36.12|35.96|6833
1589464800000|2020-05-14 14:00:00|37.48|37.32|36.06|35.9|37.75|37.59|35.75|35.59|8647
1589468400000|2020-05-14 15:00:00|36.03|35.87|36.15|35.99|36.35|36.19|35.12|34.96|6228
1589472000000|2020-05-14 16:00:00|36.16|36|34.94|34.78|36.37|36.21|34.83|34.67|4861
1589475600000|2020-05-14 17:00:00|34.89|34.73|35.29|35.13|35.32|35.16|34.31|34.15|3931
1589479200000|2020-05-14 18:00:00|35.24|35.08|34.97|34.81|35.6|35.44|34.86|34.7|3396
1589482800000|2020-05-14 19:00:00|35|34.84|33.18|33.02|35.07|34.91|33.13|32.97|6381
1589486400000|2020-05-14 20:00:00|33.15|32.99|33.21|33.05|33.21|33.05|32.84|32.68|4939
1589497200000|2020-05-14 23:00:00|33.26|33.1|32.94|32.78|33.34|33.18|32.9|32.74|101
1589500800000|2020-05-15 00:00:00|32.92|32.76|33.11|32.95|33.21|33.05|32.74|32.58|205
1589504400000|2020-05-15 01:00:00|33.08|32.92|33.38|33.22|33.62|33.46|33.03|32.87|427
1589508000000|2020-05-15 02:00:00|33.36|33.2|33.45|33.29|33.82|33.66|33.26|33.1|271
1589511600000|2020-05-15 03:00:00|33.5|33.34|33.34|33.18|33.75|33.59|33.29|33.13|105
1589515200000|2020-05-15 04:00:00|33.3|33.14|33.24|33.08|33.5|33.34|33.14|32.98|103
1589518800000|2020-05-15 05:00:00|33.21|33.05|33.45|33.29|33.45|33.29|33.03|32.87|86
1589522400000|2020-05-15 06:00:00|33.47|33.31|33.37|33.21|33.62|33.46|33.2|33.04|368
1589526000000|2020-05-15 07:00:00|33.36|33.2|32.7|32.54|33.36|33.2|32.62|32.46|590
1589529600000|2020-05-15 08:00:00|32.72|32.56|32.98|32.82|33.14|32.98|32.67|32.51|224
1589533200000|2020-05-15 09:00:00|32.96|32.8|33.19|33.03|33.29|33.13|32.77|32.61|142
1589536800000|2020-05-15 10:00:00|33.16|33|34.19|34.03|34.24|34.08|32.88|32.72|796
1589540400000|2020-05-15 11:00:00|34.16|34|34.93|34.77|35.01|34.85|34.16|34|1448
1589544000000|2020-05-15 12:00:00|34.96|34.8|34.68|34.52|35.07|34.91|34.44|34.28|1662
1589547600000|2020-05-15 13:00:00|34.63|34.47|33.67|33.51|35.24|35.08|33.46|33.3|5930
1589551200000|2020-05-15 14:00:00|33.62|33.46|34.12|33.96|34.37|34.21|32.98|32.82|6363
1589554800000|2020-05-15 15:00:00|34.14|33.98|33.97|33.81|34.61|34.45|33.86|33.7|4091
1589558400000|2020-05-15 16:00:00|34.02|33.86|33.5|33.34|34.02|33.86|33.17|33.01|3514
1589562000000|2020-05-15 17:00:00|33.47|33.31|33.2|33.04|33.5|33.34|32.99|32.83|2359
1589565600000|2020-05-15 18:00:00|33.19|33.03|33.07|32.91|33.2|33.04|32.7|32.54|2327
1589569200000|2020-05-15 19:00:00|33.06|32.9|32.33|32.17|33.22|33.06|32.3|32.14|5561
1589572800000|2020-05-15 20:00:00|32.35|32.19|32.69|32.53|32.83|32.67|32.33|32.17|3614
1589752800000|2020-05-17 22:00:00|32.78|32.58|32.09|31.93|32.81|32.63|31.89|31.73|150
1589756400000|2020-05-17 23:00:00|32.11|31.95|31.99|31.83|32.19|32.03|31.84|31.68|116
1589760000000|2020-05-18 00:00:00|31.96|31.8|32.19|32.03|32.24|32.08|31.84|31.68|184
1589763600000|2020-05-18 01:00:00|32.14|31.98|32.11|31.95|32.34|32.18|32.03|31.87|164
1589767200000|2020-05-18 02:00:00|32.09|31.93|31.79|31.63|32.09|31.93|31.74|31.58|213
1589770800000|2020-05-18 03:00:00|31.81|31.65|31.79|31.63|31.84|31.68|31.69|31.53|52
1589774400000|2020-05-18 04:00:00|31.76|31.6|31.74|31.58|31.89|31.73|31.74|31.58|65
1589778000000|2020-05-18 05:00:00|31.76|31.6|31.99|31.83|31.99|31.83|31.71|31.55|85
1589781600000|2020-05-18 06:00:00|31.96|31.8|31.64|31.48|31.99|31.83|31.49|31.33|298
1589785200000|2020-05-18 07:00:00|31.59|31.43|31.32|31.16|31.62|31.46|31.29|31.13|547
1589788800000|2020-05-18 08:00:00|31.34|31.18|31.34|31.18|31.39|31.23|31.19|31.03|402
1589792400000|2020-05-18 09:00:00|31.37|31.21|31.3|31.14|31.6|31.44|31.24|31.08|349
1589796000000|2020-05-18 10:00:00|31.25|31.09|31.1|30.94|31.35|31.19|31.05|30.89|331
1589799600000|2020-05-18 11:00:00|31.07|30.91|30.1|29.94|31.2|31.04|30.1|29.94|785
1589803200000|2020-05-18 12:00:00|30.15|29.99|29.94|29.78|30.19|30.03|29.84|29.68|1447
1589806800000|2020-05-18 13:00:00|29.89|29.73|30.49|30.33|30.59|30.43|29.89|29.73|3629
1589810400000|2020-05-18 14:00:00|30.47|30.31|30.74|30.58|30.89|30.73|30.39|30.23|3449
1589814000000|2020-05-18 15:00:00|30.79|30.63|30.64|30.48|30.79|30.63|30.34|30.18|1539
1589817600000|2020-05-18 16:00:00|30.69|30.53|30.5|30.34|30.79|30.63|30.45|30.29|1533
1589821200000|2020-05-18 17:00:00|30.49|30.33|30.35|30.19|30.54|30.38|30.29|30.13|1465
1589824800000|2020-05-18 18:00:00|30.32|30.16|30.3|30.14|30.4|30.24|30.15|29.99|1269
1589828400000|2020-05-18 19:00:00|30.25|30.09|30.35|30.19|30.45|30.29|30.2|30.04|2231
1589832000000|2020-05-18 20:00:00|30.4|30.24|30.3|30.14|30.5|30.34|30.15|29.99|3736
1589842800000|2020-05-18 23:00:00|30.31|30.15|30.26|30.1|30.51|30.35|30.21|30.05|42
1589846400000|2020-05-19 00:00:00|30.21|30.05|30.51|30.35|30.61|30.45|30.16|30|199
1589850000000|2020-05-19 01:00:00|30.46|30.3|30.81|30.65|30.86|30.7|30.46|30.3|110
1589853600000|2020-05-19 02:00:00|30.83|30.67|30.66|30.5|30.91|30.75|30.61|30.45|34
1589857200000|2020-05-19 03:00:00|30.68|30.52|30.71|30.55|30.86|30.7|30.66|30.5|50
1589860800000|2020-05-19 04:00:00|30.68|30.52|30.41|30.25|30.68|30.52|30.36|30.2|135
1589864400000|2020-05-19 05:00:00|30.46|30.3|30.61|30.45|30.71|30.55|30.46|30.3|26
1589868000000|2020-05-19 06:00:00|30.63|30.47|29.71|29.55|30.71|30.55|29.61|29.45|244
1589871600000|2020-05-19 07:00:00|29.73|29.57|30.26|30.1|30.31|30.15|29.71|29.55|363
1589875200000|2020-05-19 08:00:00|30.28|30.12|30.46|30.3|30.86|30.7|30.16|30|465
1589878800000|2020-05-19 09:00:00|30.41|30.25|30.61|30.45|30.76|30.6|30.41|30.25|241
1589882400000|2020-05-19 10:00:00|30.63|30.47|30.76|30.6|31.01|30.85|30.61|30.45|152
1589886000000|2020-05-19 11:00:00|30.81|30.65|30.53|30.37|30.81|30.65|30.21|30.05|322
1589889600000|2020-05-19 12:00:00|30.51|30.35|30.31|30.15|30.61|30.45|30.21|30.05|734
1589893200000|2020-05-19 13:00:00|30.26|30.1|30.41|30.25|30.76|30.6|30.21|30.05|3424
1589896800000|2020-05-19 14:00:00|30.46|30.3|30.16|30|30.51|30.35|30.06|29.9|3335
1589900400000|2020-05-19 15:00:00|30.19|30.03|30.01|29.85|30.26|30.1|29.96|29.8|2847
1589904000000|2020-05-19 16:00:00|29.96|29.8|30.16|30|30.36|30.2|29.96|29.8|1833
1589907600000|2020-05-19 17:00:00|30.21|30.05|30.01|29.85|30.21|30.05|29.91|29.75|944
1589911200000|2020-05-19 18:00:00|29.96|29.8|30.5|30.34|30.65|30.49|29.81|29.65|2525
1589914800000|2020-05-19 19:00:00|30.53|30.37|31.89|31.73|31.94|31.78|30.06|29.9|9048
1589918400000|2020-05-19 20:00:00|31.84|31.68|32.12|31.96|32.2|32.04|31.7|31.54|1827
1589929200000|2020-05-19 23:00:00|32|31.84|31.75|31.59|32.02|31.86|31.6|31.44|73
1589932800000|2020-05-20 00:00:00|31.77|31.61|31.48|31.32|31.8|31.64|31.4|31.24|61
1589936400000|2020-05-20 01:00:00|31.5|31.34|31.3|31.14|31.5|31.34|31.2|31.04|55
1589940000000|2020-05-20 02:00:00|31.35|31.19|31.45|31.29|31.5|31.34|31.3|31.14|47
1589943600000|2020-05-20 03:00:00|31.43|31.27|31.4|31.24|31.6|31.44|31.3|31.14|56
1589947200000|2020-05-20 04:00:00|31.35|31.19|31.4|31.24|31.5|31.34|31.15|30.99|43
1589950800000|2020-05-20 05:00:00|31.35|31.19|31.52|31.36|31.6|31.44|31.25|31.09|59
1589954400000|2020-05-20 06:00:00|31.5|31.34|31.5|31.34|31.84|31.68|31.45|31.29|192
1589958000000|2020-05-20 07:00:00|31.45|31.29|31.25|31.09|31.6|31.44|31.05|30.89|235
1589961600000|2020-05-20 08:00:00|31.23|31.07|30.76|30.6|31.25|31.09|30.61|30.45|265
1589965200000|2020-05-20 09:00:00|30.71|30.55|30.41|30.25|30.83|30.67|30.36|30.2|273
1589968800000|2020-05-20 10:00:00|30.38|30.22|30.46|30.3|30.61|30.45|30.33|30.17|153
1589972400000|2020-05-20 11:00:00|30.51|30.35|30.56|30.4|30.76|30.6|30.46|30.3|178
1589976000000|2020-05-20 12:00:00|30.61|30.45|30.51|30.35|30.7|30.54|30.41|30.25|264
1589979600000|2020-05-20 13:00:00|30.46|30.3|30.36|30.2|30.56|30.4|30.21|30.05|1741
1589983200000|2020-05-20 14:00:00|30.31|30.15|30.31|30.15|30.41|30.25|30.11|29.95|1881
1589986800000|2020-05-20 15:00:00|30.26|30.1|30.22|30.06|30.32|30.16|30.07|29.91|929
1589990400000|2020-05-20 16:00:00|30.17|30.01|30.56|30.4|30.91|30.75|30.17|30.01|892
1589994000000|2020-05-20 17:00:00|30.51|30.35|30.81|30.65|31.06|30.9|30.51|30.35|755
1589997600000|2020-05-20 18:00:00|30.77|30.61|30.37|30.21|31.01|30.85|30.27|30.11|1118
1590001200000|2020-05-20 19:00:00|30.39|30.23|29.96|29.8|30.57|30.41|29.89|29.73|3550
1590004800000|2020-05-20 20:00:00|29.99|29.83|29.66|29.5|30.06|29.9|29.66|29.5|3949
1590015600000|2020-05-20 23:00:00|29.78|29.62|29.86|29.7|29.86|29.7|29.76|29.6|146
1590019200000|2020-05-21 00:00:00|29.88|29.72|30.1|29.94|30.25|30.09|29.88|29.72|152
1590022800000|2020-05-21 01:00:00|30.11|29.95|30.45|30.29|30.45|30.29|30.06|29.9|149
1590026400000|2020-05-21 02:00:00|30.42|30.26|30.35|30.19|30.6|30.44|30.35|30.19|56
1590030000000|2020-05-21 03:00:00|30.36|30.2|30.55|30.39|30.65|30.49|30.35|30.19|69
1590033600000|2020-05-21 04:00:00|30.5|30.34|30.45|30.29|30.65|30.49|30.4|30.24|65
1590037200000|2020-05-21 05:00:00|30.5|30.34|30.65|30.49|30.7|30.54|30.4|30.24|52
1590040800000|2020-05-21 06:00:00|30.62|30.46|30.67|30.51|30.75|30.59|30.55|30.39|80
1590044400000|2020-05-21 07:00:00|30.65|30.49|30.6|30.44|30.9|30.74|30.36|30.2|182
1590048000000|2020-05-21 08:00:00|30.55|30.39|30.43|30.27|30.85|30.69|30.41|30.25|133
1590051600000|2020-05-21 09:00:00|30.41|30.25|30.6|30.44|30.61|30.45|30.31|30.15|114
1590055200000|2020-05-21 10:00:00|30.65|30.49|30.5|30.34|30.66|30.5|30.41|30.25|186
1590058800000|2020-05-21 11:00:00|30.46|30.3|30.27|30.11|30.5|30.34|30.07|29.91|174
1590062400000|2020-05-21 12:00:00|30.31|30.15|29.97|29.81|30.36|30.2|29.78|29.62|471
1590066000000|2020-05-21 13:00:00|30.02|29.86|29.93|29.77|30.32|30.16|29.63|29.47|1322
1590069600000|2020-05-21 14:00:00|29.95|29.79|30.57|30.41|30.82|30.66|29.83|29.67|2105
1590073200000|2020-05-21 15:00:00|30.61|30.45|30.84|30.68|31.39|31.23|30.47|30.31|1887
1590076800000|2020-05-21 16:00:00|30.83|30.67|30.81|30.65|30.93|30.77|30.37|30.21|598
1590080400000|2020-05-21 17:00:00|30.78|30.62|30.66|30.5|30.95|30.79|30.47|30.31|695
1590084000000|2020-05-21 18:00:00|30.71|30.55|30.9|30.74|31.05|30.89|30.33|30.17|1312
1590087600000|2020-05-21 19:00:00|30.85|30.69|30.76|30.6|31|30.84|30.57|30.41|2126
1590091200000|2020-05-21 20:00:00|30.74|30.58|31.06|30.9|31.26|31.1|30.62|30.46|3370
1590102000000|2020-05-21 23:00:00|30.68|30.52|30.53|30.37|30.73|30.57|30.34|30.18|122
1590105600000|2020-05-22 00:00:00|30.51|30.35|30.68|30.52|30.68|30.52|30.44|30.28|115
1590109200000|2020-05-22 01:00:00|30.7|30.54|31.04|30.88|31.21|31.05|30.63|30.47|177
1590112800000|2020-05-22 02:00:00|31.05|30.89|31.61|31.45|31.68|31.52|31.05|30.89|129
1590116400000|2020-05-22 03:00:00|31.6|31.44|31.9|31.74|32|31.84|31.51|31.35|105
1590120000000|2020-05-22 04:00:00|31.85|31.69|31.99|31.83|32.04|31.88|31.75|31.59|41
1590123600000|2020-05-22 05:00:00|32|31.84|32.18|32.02|32.38|32.22|31.99|31.83|197
1590127200000|2020-05-22 06:00:00|32.21|32.05|32.07|31.91|32.21|32.05|31.85|31.69|94
1590130800000|2020-05-22 07:00:00|32.05|31.89|32.43|32.27|32.62|32.46|31.99|31.83|221
1590134400000|2020-05-22 08:00:00|32.38|32.22|31.8|31.64|32.43|32.27|31.75|31.59|212
1590138000000|2020-05-22 09:00:00|31.78|31.62|31.94|31.78|31.96|31.8|31.6|31.44|258
1590141600000|2020-05-22 10:00:00|31.89|31.73|31.59|31.43|31.89|31.73|31.59|31.43|408
1590145200000|2020-05-22 11:00:00|31.64|31.48|30.9|30.74|31.64|31.48|30.86|30.7|1113
1590148800000|2020-05-22 12:00:00|30.86|30.7|30.91|30.75|31.05|30.89|30.66|30.5|1071
1590152400000|2020-05-22 13:00:00|30.88|30.72|30.95|30.79|31.34|31.18|30.71|30.55|1538
1590156000000|2020-05-22 14:00:00|30.94|30.78|31.28|31.12|31.48|31.32|30.82|30.66|1581
1590159600000|2020-05-22 15:00:00|31.29|31.13|31|30.84|31.33|31.17|30.94|30.78|849
1590163200000|2020-05-22 16:00:00|30.99|30.83|30.77|30.61|31.19|31.03|30.7|30.54|730
1590166800000|2020-05-22 17:00:00|30.76|30.6|30.67|30.51|30.86|30.7|30.57|30.41|737
1590170400000|2020-05-22 18:00:00|30.63|30.47|30.57|30.41|30.72|30.56|30.43|30.27|575
1590174000000|2020-05-22 19:00:00|30.58|30.42|30.49|30.33|31|30.84|30.39|30.23|1812
1590177600000|2020-05-22 20:00:00|30.48|30.32|30.41|30.25|30.6|30.44|30.3|30.14|2523
1590357600000|2020-05-24 22:00:00|30.64|30.48|30.15|29.99|30.64|30.48|30.13|29.97|146
1590361200000|2020-05-24 23:00:00|30.2|30.04|30.17|30.01|30.22|30.06|30.12|29.96|35
1590364800000|2020-05-25 00:00:00|30.15|29.99|30.41|30.25|30.46|30.3|30.12|29.96|125
1590368400000|2020-05-25 01:00:00|30.43|30.27|30.66|30.5|30.84|30.68|30.41|30.25|535
1590372000000|2020-05-25 02:00:00|30.62|30.46|30.59|30.43|30.75|30.59|30.56|30.4|108
1590375600000|2020-05-25 03:00:00|30.58|30.42|30.56|30.4|30.65|30.49|30.47|30.31|51
1590379200000|2020-05-25 04:00:00|30.58|30.42|30.53|30.37|30.58|30.42|30.42|30.26|16
1590382800000|2020-05-25 05:00:00|30.51|30.35|30.37|30.21|30.53|30.37|30.32|30.16|70
1590386400000|2020-05-25 06:00:00|30.36|30.2|30.29|30.13|30.37|30.21|30.17|30.01|19
1590390000000|2020-05-25 07:00:00|30.31|30.15|30.46|30.3|30.7|30.54|30.28|30.12|133
1590393600000|2020-05-25 08:00:00|30.43|30.27|30.06|29.9|30.68|30.52|29.9|29.74|241
1590397200000|2020-05-25 09:00:00|30.04|29.88|29.99|29.83|30.13|29.97|29.96|29.8|115
1590400800000|2020-05-25 10:00:00|30.01|29.85|29.93|29.77|30.2|30.04|29.88|29.72|123
1590404400000|2020-05-25 11:00:00|29.95|29.79|29.98|29.82|30.07|29.91|29.93|29.77|2992
1590408000000|2020-05-25 12:00:00|30.02|29.86|29.93|29.77|30.03|29.87|29.88|29.72|108
1590411600000|2020-05-25 13:00:00|29.91|29.75|29.88|29.72|29.97|29.81|29.83|29.67|178
1590415200000|2020-05-25 14:00:00|29.9|29.74|29.77|29.61|29.92|29.76|29.75|29.59|148
1590418800000|2020-05-25 15:00:00|29.78|29.62|29.74|29.58|29.85|29.69|29.74|29.58|124
1590444000000|2020-05-25 22:00:00|29.75|29.59|29.92|29.76|30.04|29.88|29.75|29.59|83
1590447600000|2020-05-25 23:00:00|29.91|29.75|29.94|29.78|30.04|29.88|29.81|29.65|32
1590451200000|2020-05-26 00:00:00|29.95|29.79|29.86|29.7|30.04|29.88|29.78|29.62|125
1590454800000|2020-05-26 01:00:00|29.85|29.69|29.8|29.64|29.91|29.75|29.74|29.58|330
1590458400000|2020-05-26 02:00:00|29.76|29.6|29.81|29.65|29.9|29.74|29.71|29.55|220
1590462000000|2020-05-26 03:00:00|29.79|29.63|29.52|29.36|29.81|29.65|29.47|29.31|363
1590465600000|2020-05-26 04:00:00|29.51|29.35|29.24|29.08|29.52|29.36|29.12|28.96|316
1590469200000|2020-05-26 05:00:00|29.26|29.1|29.19|29.03|29.39|29.23|29.12|28.96|313
1590472800000|2020-05-26 06:00:00|29.23|29.07|29.18|29.02|29.28|29.12|29.03|28.87|231
1590476400000|2020-05-26 07:00:00|29.16|29|29.33|29.17|29.38|29.22|29.13|28.97|451
1590480000000|2020-05-26 08:00:00|29.35|29.19|29.17|29.01|29.37|29.21|29.14|28.98|303
1590483600000|2020-05-26 09:00:00|29.15|28.99|29.25|29.09|29.3|29.14|29.09|28.93|290
1590487200000|2020-05-26 10:00:00|29.26|29.1|29.3|29.14|29.35|29.19|29.2|29.04|244
1590490800000|2020-05-26 11:00:00|29.31|29.15|29.21|29.05|29.43|29.27|29.12|28.96|682
1590494400000|2020-05-26 12:00:00|29.17|29.01|29.15|28.99|29.3|29.14|29.11|28.95|625
1590498000000|2020-05-26 13:00:00|29.11|28.95|29.46|29.3|29.54|29.38|29.06|28.9|3934
1590501600000|2020-05-26 14:00:00|29.44|29.28|29.27|29.11|29.62|29.46|29.15|28.99|4411
1590505200000|2020-05-26 15:00:00|29.28|29.12|29.43|29.27|29.65|29.49|29.19|29.03|3217
1590508800000|2020-05-26 16:00:00|29.39|29.23|29.35|29.19|29.53|29.37|29.27|29.11|1976
1590512400000|2020-05-26 17:00:00|29.32|29.16|29.36|29.2|29.44|29.28|29.3|29.14|1994
1590516000000|2020-05-26 18:00:00|29.32|29.16|29.53|29.37|29.63|29.47|29.27|29.11|3002
1590519600000|2020-05-26 19:00:00|29.54|29.38|30.22|30.06|30.39|30.23|29.49|29.33|6186
1590523200000|2020-05-26 20:00:00|30.18|30.02|29.95|29.79|30.18|30.02|29.89|29.73|2821
1590534000000|2020-05-26 23:00:00|29.98|29.82|30.09|29.93|30.17|30.01|29.97|29.81|71
1590537600000|2020-05-27 00:00:00|30.06|29.9|29.99|29.83|30.41|30.25|29.94|29.78|296
1590541200000|2020-05-27 01:00:00|29.94|29.78|29.78|29.62|29.97|29.81|29.57|29.41|474
1590544800000|2020-05-27 02:00:00|29.77|29.61|29.62|29.46|30.04|29.88|29.62|29.46|187
1590548400000|2020-05-27 03:00:00|29.61|29.45|29.48|29.32|29.7|29.54|29.38|29.22|268
1590552000000|2020-05-27 04:00:00|29.47|29.31|29.52|29.36|29.52|29.36|29.38|29.22|122
1590555600000|2020-05-27 05:00:00|29.5|29.34|29.61|29.45|29.62|29.46|29.47|29.31|179
1590559200000|2020-05-27 06:00:00|29.62|29.46|29.71|29.55|29.72|29.56|29.49|29.33|146
1590562800000|2020-05-27 07:00:00|29.69|29.53|29.44|29.28|29.85|29.69|29.39|29.23|333
1590566400000|2020-05-27 08:00:00|29.47|29.31|29.34|29.18|29.56|29.4|29.25|29.09|252
1590570000000|2020-05-27 09:00:00|29.3|29.14|29.04|28.88|29.44|29.28|28.99|28.83|405
1590573600000|2020-05-27 10:00:00|29.03|28.87|29.14|28.98|29.29|29.13|29|28.84|265
1590577200000|2020-05-27 11:00:00|29.16|29|29.3|29.14|29.33|29.17|29.06|28.9|507
1590580800000|2020-05-27 12:00:00|29.29|29.13|29.48|29.32|29.48|29.32|29.15|28.99|661
1590584400000|2020-05-27 13:00:00|29.5|29.34|30.29|30.13|30.37|30.21|29.3|29.14|5449
1590588000000|2020-05-27 14:00:00|30.27|30.11|30.94|30.78|31.5|31.34|30.07|29.91|5711
1590591600000|2020-05-27 15:00:00|30.99|30.83|30.31|30.15|31.18|31.02|30.29|30.13|5915
1590595200000|2020-05-27 16:00:00|30.29|30.13|30.21|30.05|30.42|30.26|30.07|29.91|2944
1590598800000|2020-05-27 17:00:00|30.19|30.03|30.19|30.03|30.42|30.26|30.11|29.95|2576
1590602400000|2020-05-27 18:00:00|30.17|30.01|29.77|29.61|30.17|30.01|29.77|29.61|2335
1590606000000|2020-05-27 19:00:00|29.81|29.65|29.57|29.41|30.11|29.95|29.57|29.41|3857
1590609600000|2020-05-27 20:00:00|29.61|29.45|29.49|29.33|29.66|29.5|29.42|29.26|4107
1590620400000|2020-05-27 23:00:00|29.57|29.41|29.42|29.26|29.66|29.5|29.42|29.26|236
1590624000000|2020-05-28 00:00:00|29.43|29.27|29.25|29.09|29.5|29.34|29.15|28.99|343
1590627600000|2020-05-28 01:00:00|29.24|29.08|29.37|29.21|29.56|29.4|29.2|29.04|412
1590631200000|2020-05-28 02:00:00|29.33|29.17|29.53|29.37|29.53|29.37|29.3|29.14|159
1590634800000|2020-05-28 03:00:00|29.55|29.39|29.79|29.63|29.84|29.68|29.44|29.28|422
1590638400000|2020-05-28 04:00:00|29.82|29.66|29.77|29.61|29.95|29.79|29.65|29.49|261
1590642000000|2020-05-28 05:00:00|29.75|29.59|29.65|29.49|29.88|29.72|29.57|29.41|506
1590645600000|2020-05-28 06:00:00|29.69|29.53|29.92|29.76|29.96|29.8|29.52|29.36|291
1590649200000|2020-05-28 07:00:00|29.88|29.72|29.69|29.53|30.24|30.08|29.56|29.4|638
1590652800000|2020-05-28 08:00:00|29.67|29.51|29.93|29.77|30.02|29.86|29.56|29.4|283
1590656400000|2020-05-28 09:00:00|29.94|29.78|30.21|30.05|30.29|30.13|29.71|29.55|188
1590660000000|2020-05-28 10:00:00|30.18|30.02|29.91|29.75|30.21|30.05|29.88|29.72|241
1590663600000|2020-05-28 11:00:00|29.89|29.73|29.93|29.77|30.06|29.9|29.78|29.62|428
1590667200000|2020-05-28 12:00:00|29.91|29.75|29.75|29.59|30.08|29.92|29.7|29.54|709
1590670800000|2020-05-28 13:00:00|29.79|29.63|30|29.84|30.28|30.12|29.61|29.45|3731
1590674400000|2020-05-28 14:00:00|29.98|29.82|30|29.84|30.18|30.02|29.86|29.7|3566
1590678000000|2020-05-28 15:00:00|29.98|29.82|29.95|29.79|30.3|30.14|29.9|29.74|2952
1590681600000|2020-05-28 16:00:00|29.97|29.81|29.89|29.73|30.08|29.92|29.84|29.68|2068
1590685200000|2020-05-28 17:00:00|29.87|29.71|29.8|29.64|29.92|29.76|29.64|29.48|2177
1590688800000|2020-05-28 18:00:00|29.77|29.61|29.96|29.8|30.15|29.99|29.77|29.61|2862
1590692400000|2020-05-28 19:00:00|29.97|29.81|30.77|30.61|31.1|30.94|29.77|29.61|7203
1590696000000|2020-05-28 20:00:00|30.75|30.59|30.67|30.51|30.76|30.6|30.51|30.35|4998
1590706800000|2020-05-28 23:00:00|30.85|30.69|30.91|30.75|30.92|30.76|30.69|30.53|221
1590710400000|2020-05-29 00:00:00|30.86|30.7|31.11|30.95|31.24|31.08|30.64|30.48|659
1590714000000|2020-05-29 01:00:00|31.12|30.96|30.82|30.66|31.22|31.06|30.76|30.6|633
1590717600000|2020-05-29 02:00:00|30.81|30.65|30.65|30.49|30.93|30.77|30.63|30.47|157
1590721200000|2020-05-29 03:00:00|30.63|30.47|30.88|30.72|30.96|30.8|30.63|30.47|104
1590724800000|2020-05-29 04:00:00|30.87|30.71|30.71|30.55|31.01|30.85|30.71|30.55|159
1590728400000|2020-05-29 05:00:00|30.7|30.54|30.73|30.57|30.78|30.62|30.57|30.41|214
1590732000000|2020-05-29 06:00:00|30.75|30.59|30.86|30.7|31.08|30.92|30.59|30.43|305
1590735600000|2020-05-29 07:00:00|30.9|30.74|31.15|30.99|31.2|31.04|30.68|30.52|373
1590739200000|2020-05-29 08:00:00|31.16|31|31.07|30.91|31.3|31.14|30.98|30.82|256
1590742800000|2020-05-29 09:00:00|31.08|30.92|30.82|30.66|31.2|31.04|30.82|30.66|329
1590746400000|2020-05-29 10:00:00|30.83|30.67|30.7|30.54|30.87|30.71|30.69|30.53|190
1590750000000|2020-05-29 11:00:00|30.72|30.56|30.63|30.47|30.82|30.66|30.54|30.38|398
1590753600000|2020-05-29 12:00:00|30.64|30.48|30.96|30.8|31|30.84|30.54|30.38|693
1590757200000|2020-05-29 13:00:00|30.95|30.79|30.87|30.71|31.15|30.99|30.51|30.35|4202
1590760800000|2020-05-29 14:00:00|30.86|30.7|31.2|31.04|31.36|31.2|30.82|30.66|3457
1590764400000|2020-05-29 15:00:00|31.17|31.01|30.8|30.64|31.38|31.22|30.7|30.54|3864
1590768000000|2020-05-29 16:00:00|30.79|30.63|30.88|30.72|31.5|31.34|30.68|30.52|4817
1590771600000|2020-05-29 17:00:00|30.91|30.75|31.03|30.87|31.14|30.98|30.83|30.67|2674
1590775200000|2020-05-29 18:00:00|31.01|30.85|30.26|30.1|31.38|31.22|30.21|30.05|6219
1590778800000|2020-05-29 19:00:00|30.23|30.07|29.79|29.63|30.33|30.17|29.74|29.58|6956
1590782400000|2020-05-29 20:00:00|29.81|29.65|29.44|29.28|29.84|29.68|29.41|29.25|4509
1590962400000|2020-05-31 22:00:00|30.05|29.89|30.25|30.09|30.56|30.4|30.02|29.86|517
1590966000000|2020-05-31 23:00:00|30.26|30.1|30.31|30.15|30.4|30.24|30.16|30|184
1590969600000|2020-06-01 00:00:00|30.32|30.16|30.08|29.92|30.35|30.19|29.78|29.62|554
1590973200000|2020-06-01 01:00:00|30.1|29.94|29.87|29.71|30.27|30.11|29.82|29.66|490
1590976800000|2020-06-01 02:00:00|29.88|29.72|29.87|29.71|29.97|29.81|29.82|29.66|152
1590980400000|2020-06-01 03:00:00|29.86|29.7|30.02|29.86|30.02|29.86|29.82|29.66|283
1590984000000|2020-06-01 04:00:00|30|29.84|29.98|29.82|30.05|29.89|29.9|29.74|105
1590987600000|2020-06-01 05:00:00|29.96|29.8|29.93|29.77|30.05|29.89|29.88|29.72|138
1590991200000|2020-06-01 06:00:00|29.94|29.78|29.68|29.52|30.02|29.86|29.6|29.44|307
1590994800000|2020-06-01 07:00:00|29.67|29.51|29.86|29.7|29.86|29.7|29.61|29.45|465
1590998400000|2020-06-01 08:00:00|29.87|29.71|30.47|30.31|30.91|30.75|29.83|29.67|1175
1591002000000|2020-06-01 09:00:00|30.46|30.3|30.54|30.38|30.6|30.44|30.27|30.11|266
1591005600000|2020-06-01 10:00:00|30.55|30.39|30.23|30.07|30.66|30.5|30.23|30.07|323
1591009200000|2020-06-01 11:00:00|30.19|30.03|30.14|29.98|30.19|30.03|29.92|29.76|496
1591012800000|2020-06-01 12:00:00|30.16|30|30.46|30.3|30.51|30.35|30.09|29.93|638
1591016400000|2020-06-01 13:00:00|30.48|30.32|30.34|30.18|30.71|30.55|30.24|30.08|4283
1591020000000|2020-06-01 14:00:00|30.33|30.17|30.14|29.98|30.42|30.26|30.12|29.96|3275
1591023600000|2020-06-01 15:00:00|30.09|29.93|30.14|29.98|30.4|30.24|30.09|29.93|2470
1591027200000|2020-06-01 16:00:00|30.17|30.01|30.02|29.86|30.19|30.03|29.92|29.76|1316
1591030800000|2020-06-01 17:00:00|29.99|29.83|30.07|29.91|30.1|29.94|29.89|29.73|1590
1591034400000|2020-06-01 18:00:00|30.1|29.94|30.05|29.89|30.15|29.99|29.95|29.79|1480
1591038000000|2020-06-01 19:00:00|30.06|29.9|30.1|29.94|30.2|30.04|29.97|29.81|3021
1591041600000|2020-06-01 20:00:00|30.13|29.97|30.28|30.12|30.33|30.17|29.98|29.82|3481
1591052400000|2020-06-01 23:00:00|30.34|30.18|30.51|30.35|30.61|30.45|30.33|30.17|394
1591056000000|2020-06-02 00:00:00|30.54|30.38|30.33|30.17|30.59|30.43|30.28|30.12|340
1591059600000|2020-06-02 01:00:00|30.32|30.16|30.5|30.34|30.51|30.35|30.23|30.07|228
1591063200000|2020-06-02 02:00:00|30.51|30.35|30.51|30.35|30.56|30.4|30.39|30.23|145
1591066800000|2020-06-02 03:00:00|30.5|30.34|30.39|30.23|30.51|30.35|30.34|30.18|35
1591070400000|2020-06-02 04:00:00|30.34|30.18|30.42|30.26|30.44|30.28|30.34|30.18|48
1591074000000|2020-06-02 05:00:00|30.39|30.23|30.22|30.06|30.42|30.26|30.22|30.06|224
1591077600000|2020-06-02 06:00:00|30.23|30.07|30.22|30.06|30.34|30.18|30.22|30.06|95
1591081200000|2020-06-02 07:00:00|30.25|30.09|30.05|29.89|30.3|30.14|29.97|29.81|766
1591084800000|2020-06-02 08:00:00|30.06|29.9|29.8|29.64|30.07|29.91|29.73|29.57|588
1591088400000|2020-06-02 09:00:00|29.78|29.62|29.6|29.44|29.88|29.72|29.58|29.42|496
1591092000000|2020-06-02 10:00:00|29.63|29.47|29.6|29.44|29.68|29.52|29.53|29.37|291
1591095600000|2020-06-02 11:00:00|29.65|29.49|29.83|29.67|29.85|29.69|29.65|29.49|499
1591099200000|2020-06-02 12:00:00|29.85|29.69|29.88|29.72|29.96|29.8|29.73|29.57|715
1591102800000|2020-06-02 13:00:00|29.87|29.71|29.78|29.62|30.06|29.9|29.76|29.6|3294
1591106400000|2020-06-02 14:00:00|29.76|29.6|29.89|29.73|30.04|29.88|29.66|29.5|3874
1591110000000|2020-06-02 15:00:00|29.88|29.72|29.97|29.81|30.31|30.15|29.82|29.66|4393
1591113600000|2020-06-02 16:00:00|29.96|29.8|29.77|29.61|29.99|29.83|29.75|29.59|1983
1591117200000|2020-06-02 17:00:00|29.76|29.6|29.58|29.42|29.76|29.6|29.55|29.39|1647
1591120800000|2020-06-02 18:00:00|29.55|29.39|29.53|29.37|29.73|29.57|29.45|29.29|2578
1591124400000|2020-06-02 19:00:00|29.5|29.34|29.37|29.21|29.75|29.59|29.31|29.15|4632
1591128000000|2020-06-02 20:00:00|29.38|29.22|29.19|29.03|29.43|29.27|29.11|28.95|4174
1591138800000|2020-06-02 23:00:00|29.28|29.12|29.17|29.01|29.29|29.13|29.16|29|211
1591142400000|2020-06-03 00:00:00|29.13|28.97|29.13|28.97|29.28|29.12|29.07|28.91|349
1591146000000|2020-06-03 01:00:00|29.11|28.95|29.14|28.98|29.2|29.04|29.1|28.94|855
1591149600000|2020-06-03 02:00:00|29.15|28.99|29.25|29.09|29.3|29.14|29.1|28.94|210
1591153200000|2020-06-03 03:00:00|29.24|29.08|29.26|29.1|29.26|29.1|29.13|28.97|75
1591156800000|2020-06-03 04:00:00|29.24|29.08|29.15|28.99|29.26|29.1|29.14|28.98|86
1591160400000|2020-06-03 05:00:00|29.14|28.98|29.11|28.95|29.26|29.1|29.09|28.93|228
1591164000000|2020-06-03 06:00:00|29.1|28.94|29.19|29.03|29.19|29.03|28.99|28.83|256
1591167600000|2020-06-03 07:00:00|29.18|29.02|29.17|29.01|29.24|29.08|29.07|28.91|302
1591171200000|2020-06-03 08:00:00|29.16|29|29.06|28.9|29.27|29.11|29|28.84|545
1591174800000|2020-06-03 09:00:00|29.05|28.89|29|28.84|29.1|28.94|28.88|28.72|510
1591178400000|2020-06-03 10:00:00|28.99|28.83|29.17|29.01|29.2|29.04|28.99|28.83|529
1591182000000|2020-06-03 11:00:00|29.16|29|29.08|28.92|29.2|29.04|29|28.84|661
1591185600000|2020-06-03 12:00:00|29.1|28.94|28.96|28.8|29.14|28.98|28.89|28.73|1639
1591189200000|2020-06-03 13:00:00|28.94|28.78|28.76|28.6|28.99|28.83|28.69|28.53|4671
1591192800000|2020-06-03 14:00:00|28.75|28.59|28.59|28.43|28.83|28.67|28.52|28.36|4033
1591196400000|2020-06-03 15:00:00|28.57|28.41|28.57|28.41|28.74|28.58|28.47|28.31|3293
1591200000000|2020-06-03 16:00:00|28.59|28.43|28.6|28.44|28.69|28.53|28.5|28.34|2751
1591203600000|2020-06-03 17:00:00|28.57|28.41|28.53|28.37|28.6|28.44|28.48|28.32|1854
1591207200000|2020-06-03 18:00:00|28.52|28.36|28.12|27.96|28.52|28.36|28.07|27.91|3386
1591210800000|2020-06-03 19:00:00|28.14|27.98|28.2|28.04|28.25|28.09|28.05|27.89|4937
1591214400000|2020-06-03 20:00:00|28.23|28.07|28.32|28.16|28.38|28.22|28.15|27.99|5222
1591225200000|2020-06-03 23:00:00|28.34|28.18|28.28|28.12|28.34|28.18|28.22|28.06|149
1591228800000|2020-06-04 00:00:00|28.29|28.13|28.45|28.29|28.6|28.44|28.28|28.12|350
1591232400000|2020-06-04 01:00:00|28.46|28.3|28.58|28.42|28.59|28.43|28.41|28.25|244
1591236000000|2020-06-04 02:00:00|28.61|28.45|28.77|28.61|28.77|28.61|28.55|28.39|248
1591239600000|2020-06-04 03:00:00|28.75|28.59|28.68|28.52|28.77|28.61|28.65|28.49|174
1591243200000|2020-06-04 04:00:00|28.66|28.5|28.66|28.5|28.71|28.55|28.63|28.47|105
1591246800000|2020-06-04 05:00:00|28.63|28.47|28.66|28.5|28.68|28.52|28.56|28.4|213
1591250400000|2020-06-04 06:00:00|28.63|28.47|28.78|28.62|28.81|28.65|28.59|28.43|217
1591254000000|2020-06-04 07:00:00|28.76|28.6|28.48|28.32|28.81|28.65|28.45|28.29|422
1591257600000|2020-06-04 08:00:00|28.46|28.3|28.57|28.41|28.61|28.45|28.43|28.27|214
1591261200000|2020-06-04 09:00:00|28.58|28.42|28.74|28.58|28.81|28.65|28.55|28.39|306
1591264800000|2020-06-04 10:00:00|28.71|28.55|28.59|28.43|28.76|28.6|28.57|28.41|474
1591268400000|2020-06-04 11:00:00|28.62|28.46|28.29|28.13|28.64|28.48|28.19|28.03|654
1591272000000|2020-06-04 12:00:00|28.3|28.14|28.57|28.41|28.78|28.62|28.21|28.05|1426
1591275600000|2020-06-04 13:00:00|28.56|28.4|27.57|27.41|28.59|28.43|27.5|27.34|3959
1591279200000|2020-06-04 14:00:00|27.55|27.39|27.34|27.18|27.57|27.41|27.21|27.05|4800
1591282800000|2020-06-04 15:00:00|27.32|27.16|27.76|27.6|27.96|27.8|27.27|27.11|5214
1591286400000|2020-06-04 16:00:00|27.81|27.65|28.15|27.99|28.22|28.06|27.71|27.55|2900
1591290000000|2020-06-04 17:00:00|28.17|28.01|27.81|27.65|28.17|28.01|27.74|27.58|2264
1591293600000|2020-06-04 18:00:00|27.83|27.67|28.28|28.12|28.28|28.12|27.77|27.61|2062
1591297200000|2020-06-04 19:00:00|28.33|28.17|27.98|27.82|28.68|28.52|27.98|27.82|5530
1591300800000|2020-06-04 20:00:00|27.93|27.77|27.91|27.75|28.25|28.09|27.86|27.7|3815
1591311600000|2020-06-04 23:00:00|27.98|27.82|28.05|27.89|28.08|27.92|27.92|27.76|149
1591315200000|2020-06-05 00:00:00|28.04|27.88|28|27.84|28.19|28.03|27.94|27.78|144
1591318800000|2020-06-05 01:00:00|28.03|27.87|28.03|27.87|28.15|27.99|27.93|27.77|354
1591322400000|2020-06-05 02:00:00|28.01|27.85|27.88|27.72|28.05|27.89|27.81|27.65|138
1591326000000|2020-06-05 03:00:00|27.87|27.71|27.77|27.61|27.88|27.72|27.72|27.56|141
1591329600000|2020-06-05 04:00:00|27.78|27.62|27.65|27.49|27.78|27.62|27.62|27.46|165
1591333200000|2020-06-05 05:00:00|27.67|27.51|27.45|27.29|27.67|27.51|27.39|27.23|238
1591336800000|2020-06-05 06:00:00|27.46|27.3|27.47|27.31|27.52|27.36|27.4|27.24|219
1591340400000|2020-06-05 07:00:00|27.51|27.35|27.26|27.1|27.52|27.36|27.26|27.1|265
1591344000000|2020-06-05 08:00:00|27.27|27.11|27.36|27.2|27.42|27.26|27.21|27.05|350
1591347600000|2020-06-05 09:00:00|27.37|27.21|27.36|27.2|27.53|27.37|27.34|27.18|210
1591351200000|2020-06-05 10:00:00|27.38|27.22|27.49|27.33|27.59|27.43|27.36|27.2|195
1591354800000|2020-06-05 11:00:00|27.47|27.31|27.42|27.26|27.49|27.33|27.42|27.26|251
1591358400000|2020-06-05 12:00:00|27.44|27.28|26.69|26.53|27.54|27.38|26.34|26.18|4173
1591362000000|2020-06-05 13:00:00|26.66|26.5|26.56|26.4|26.74|26.58|26.26|26.1|4830
1591365600000|2020-06-05 14:00:00|26.54|26.38|26.51|26.35|26.71|26.55|26.46|26.3|2747
1591369200000|2020-06-05 15:00:00|26.49|26.33|26.57|26.41|26.78|26.62|26.49|26.33|2746
1591372800000|2020-06-05 16:00:00|26.53|26.37|26.47|26.31|26.62|26.46|26.45|26.29|2624
1591376400000|2020-06-05 17:00:00|26.43|26.27|26.51|26.35|26.56|26.4|26.39|26.23|1904
1591380000000|2020-06-05 18:00:00|26.5|26.34|26.82|26.66|26.87|26.71|26.46|26.3|3306
1591383600000|2020-06-05 19:00:00|26.85|26.69|26.59|26.43|26.95|26.79|26.5|26.34|4399
1591387200000|2020-06-05 20:00:00|26.57|26.41|26.65|26.49|26.89|26.73|26.55|26.39|4005
1591567200000|2020-06-07 22:00:00|26.61|26.45|26.49|26.33|26.61|26.45|26.32|26.16|233
1591570800000|2020-06-07 23:00:00|26.46|26.3|26.43|26.27|26.48|26.32|26.33|26.17|96
1591574400000|2020-06-08 00:00:00|26.41|26.25|26.7|26.54|26.7|26.54|26.41|26.25|227
1591578000000|2020-06-08 01:00:00|26.71|26.55|26.71|26.55|26.78|26.62|26.62|26.46|243
1591581600000|2020-06-08 02:00:00|26.73|26.57|26.7|26.54|26.83|26.67|26.6|26.44|90
1591585200000|2020-06-08 03:00:00|26.72|26.56|26.67|26.51|26.72|26.56|26.64|26.48|64
1591588800000|2020-06-08 04:00:00|26.69|26.53|26.66|26.5|26.71|26.55|26.66|26.5|25
1591592400000|2020-06-08 05:00:00|26.71|26.55|26.58|26.42|26.72|26.56|26.56|26.4|186
1591596000000|2020-06-08 06:00:00|26.56|26.4|26.74|26.58|26.74|26.58|26.56|26.4|188
1591599600000|2020-06-08 07:00:00|26.75|26.59|26.89|26.73|26.9|26.74|26.66|26.5|458
1591603200000|2020-06-08 08:00:00|26.88|26.72|26.5|26.34|26.89|26.73|26.49|26.33|406
1591606800000|2020-06-08 09:00:00|26.47|26.31|26.64|26.48|26.67|26.51|26.41|26.25|313
1591610400000|2020-06-08 10:00:00|26.65|26.49|26.64|26.48|26.69|26.53|26.52|26.36|151
1591614000000|2020-06-08 11:00:00|26.63|26.47|26.48|26.32|26.64|26.48|26.42|26.26|398
1591617600000|2020-06-08 12:00:00|26.49|26.33|26.59|26.43|26.59|26.43|26.43|26.27|565
1591621200000|2020-06-08 13:00:00|26.58|26.42|26.93|26.77|26.98|26.82|26.47|26.31|3067
1591624800000|2020-06-08 14:00:00|26.92|26.76|26.93|26.77|27.32|27.16|26.88|26.72|3566
1591628400000|2020-06-08 15:00:00|26.88|26.72|27.07|26.91|27.07|26.91|26.83|26.67|1915
1591632000000|2020-06-08 16:00:00|27.04|26.88|27.13|26.97|27.19|27.03|26.96|26.8|1210
1591635600000|2020-06-08 17:00:00|27.09|26.93|26.92|26.76|27.13|26.97|26.92|26.76|1519
1591639200000|2020-06-08 18:00:00|26.93|26.77|27.04|26.88|27.09|26.93|26.92|26.76|1307
1591642800000|2020-06-08 19:00:00|27.09|26.93|27.35|27.19|27.6|27.44|26.98|26.82|3992
1591646400000|2020-06-08 20:00:00|27.36|27.2|27.5|27.34|27.55|27.39|27.35|27.19|2781
1591657200000|2020-06-08 23:00:00|27.65|27.49|27.56|27.4|27.65|27.49|27.51|27.35|101
1591660800000|2020-06-09 00:00:00|27.57|27.41|27.66|27.5|27.67|27.51|27.45|27.29|174
1591664400000|2020-06-09 01:00:00|27.67|27.51|27.62|27.46|27.77|27.61|27.61|27.45|192
1591668000000|2020-06-09 02:00:00|27.61|27.45|27.67|27.51|27.73|27.57|27.61|27.45|50
1591671600000|2020-06-09 03:00:00|27.68|27.52|27.67|27.51|27.72|27.56|27.62|27.46|45
1591675200000|2020-06-09 04:00:00|27.68|27.52|27.67|27.51|27.73|27.57|27.62|27.46|48
1591678800000|2020-06-09 05:00:00|27.65|27.49|27.51|27.35|27.67|27.51|27.46|27.3|63
1591682400000|2020-06-09 06:00:00|27.52|27.36|27.58|27.42|27.63|27.47|27.46|27.3|133
1591686000000|2020-06-09 07:00:00|27.57|27.41|27.79|27.63|27.91|27.75|27.48|27.32|710
1591689600000|2020-06-09 08:00:00|27.78|27.62|28.31|28.15|28.5|28.34|27.73|27.57|1086
1591693200000|2020-06-09 09:00:00|28.3|28.14|28.3|28.14|28.36|28.2|28.11|27.95|371
1591696800000|2020-06-09 10:00:00|28.28|28.12|28.24|28.08|28.5|28.34|28.19|28.03|589
1591700400000|2020-06-09 11:00:00|28.22|28.06|28.09|27.93|28.3|28.14|27.98|27.82|429
1591704000000|2020-06-09 12:00:00|28.04|27.88|28.18|28.02|28.2|28.04|27.84|27.68|719
1591707600000|2020-06-09 13:00:00|28.2|28.04|28.33|28.17|28.43|28.27|28.01|27.85|4294
1591711200000|2020-06-09 14:00:00|28.32|28.16|28.3|28.14|28.85|28.69|28.14|27.98|5086
1591714800000|2020-06-09 15:00:00|28.31|28.15|28.63|28.47|28.68|28.52|28.29|28.13|2665
1591718400000|2020-06-09 16:00:00|28.68|28.52|28.38|28.22|28.83|28.67|28.36|28.2|2497
1591722000000|2020-06-09 17:00:00|28.4|28.24|28.35|28.19|28.41|28.25|28.18|28.02|1616
1591725600000|2020-06-09 18:00:00|28.33|28.17|28.5|28.34|28.62|28.46|28.33|28.17|3256
1591729200000|2020-06-09 19:00:00|28.51|28.35|28.78|28.62|28.98|28.82|28.39|28.23|5209
1591732800000|2020-06-09 20:00:00|28.77|28.61|29.06|28.9|29.26|29.1|28.71|28.55|5492
1591743600000|2020-06-09 23:00:00|29|28.84|28.85|28.69|29.06|28.9|28.8|28.64|65
1591747200000|2020-06-10 00:00:00|28.83|28.67|28.61|28.45|28.9|28.74|28.6|28.44|367
1591750800000|2020-06-10 01:00:00|28.65|28.49|28.51|28.35|28.66|28.5|28.49|28.33|276
1591754400000|2020-06-10 02:00:00|28.49|28.33|28.56|28.4|28.62|28.46|28.48|28.32|104
1591758000000|2020-06-10 03:00:00|28.51|28.35|28.61|28.45|28.67|28.51|28.51|28.35|42
1591761600000|2020-06-10 04:00:00|28.62|28.46|28.57|28.41|28.67|28.51|28.56|28.4|38
1591765200000|2020-06-10 05:00:00|28.53|28.37|28.52|28.36|28.58|28.42|28.47|28.31|110
1591768800000|2020-06-10 06:00:00|28.53|28.37|28.68|28.52|28.78|28.62|28.47|28.31|222
1591772400000|2020-06-10 07:00:00|28.73|28.57|28.56|28.4|28.73|28.57|28.47|28.31|278
1591776000000|2020-06-10 08:00:00|28.58|28.42|28.73|28.57|28.77|28.61|28.56|28.4|396
1591779600000|2020-06-10 09:00:00|28.77|28.61|28.99|28.83|29.15|28.99|28.73|28.57|621
1591783200000|2020-06-10 10:00:00|29.01|28.85|28.93|28.77|29.35|29.19|28.88|28.72|516
1591786800000|2020-06-10 11:00:00|28.94|28.78|28.78|28.62|28.97|28.81|28.77|28.61|458
1591790400000|2020-06-10 12:00:00|28.8|28.64|28.82|28.66|28.93|28.77|28.77|28.61|457
1591794000000|2020-06-10 13:00:00|28.83|28.67|29.16|29|29.35|29.19|28.77|28.61|3122
1591797600000|2020-06-10 14:00:00|29.17|29.01|29.25|29.09|29.56|29.4|29.04|28.88|5862
1591801200000|2020-06-10 15:00:00|29.26|29.1|28.57|28.41|29.26|29.1|28.46|28.3|4984
1591804800000|2020-06-10 16:00:00|28.56|28.4|28.36|28.2|28.67|28.51|28.29|28.13|2259
1591808400000|2020-06-10 17:00:00|28.35|28.19|28.48|28.32|28.64|28.48|28.35|28.19|2040
1591812000000|2020-06-10 18:00:00|28.49|28.33|28.48|28.32|28.74|28.58|27.59|27.43|8175
1591815600000|2020-06-10 19:00:00|28.49|28.33|28.7|28.54|28.71|28.55|27.98|27.82|7371
1591819200000|2020-06-10 20:00:00|28.71|28.55|28.78|28.62|28.96|28.8|28.64|28.48|3332
1591830000000|2020-06-10 23:00:00|29.02|28.86|29.39|29.23|29.44|29.28|28.92|28.76|470
1591833600000|2020-06-11 00:00:00|29.41|29.25|29.23|29.07|29.44|29.28|29.16|29|278
1591837200000|2020-06-11 01:00:00|29.27|29.11|29.3|29.14|29.35|29.19|29.05|28.89|508
1591840800000|2020-06-11 02:00:00|29.31|29.15|29.46|29.3|29.46|29.3|29.29|29.13|266
1591844400000|2020-06-11 03:00:00|29.47|29.31|29.93|29.77|29.93|29.77|29.46|29.3|488
1591848000000|2020-06-11 04:00:00|29.88|29.72|30.15|29.99|30.21|30.05|29.88|29.72|549
1591851600000|2020-06-11 05:00:00|30.17|30.01|30.66|30.5|30.78|30.62|30.09|29.93|662
1591855200000|2020-06-11 06:00:00|30.63|30.47|30.54|30.38|30.78|30.62|30.45|30.29|821
1591858800000|2020-06-11 07:00:00|30.52|30.36|30.92|30.76|30.95|30.79|30.51|30.35|1278
1591862400000|2020-06-11 08:00:00|30.94|30.78|30.91|30.75|31.06|30.9|30.47|30.31|690
1591866000000|2020-06-11 09:00:00|30.9|30.74|30.46|30.3|30.96|30.8|30.45|30.29|1080
1591869600000|2020-06-11 10:00:00|30.43|30.27|30.76|30.6|30.85|30.69|30.41|30.25|794
1591873200000|2020-06-11 11:00:00|30.71|30.55|31.32|31.16|31.54|31.38|30.63|30.47|1462
1591876800000|2020-06-11 12:00:00|31.34|31.18|31.92|31.76|32.22|32.06|31.24|31.08|3725
1591880400000|2020-06-11 13:00:00|31.97|31.81|30.75|30.59|32.05|31.89|30.64|30.48|8715
1591884000000|2020-06-11 14:00:00|30.7|30.54|31.67|31.51|31.72|31.56|30.54|30.38|7977
1591887600000|2020-06-11 15:00:00|31.7|31.54|32.31|32.15|32.66|32.5|31.38|31.22|9650
1591891200000|2020-06-11 16:00:00|32.3|32.14|34.44|34.28|34.67|34.51|32.25|32.09|13506
1591894800000|2020-06-11 17:00:00|34.42|34.26|33.76|33.6|34.48|34.32|33.09|32.93|9466
1591898400000|2020-06-11 18:00:00|33.77|33.61|36.41|36.25|36.93|36.77|33.77|33.61|12293
1591902000000|2020-06-11 19:00:00|36.4|36.24|38.22|38.06|38.78|38.62|35.8|35.64|23138
1591905600000|2020-06-11 20:00:00|38.23|38.07|39.34|39.18|40.02|39.86|38.15|37.99|10536
1591916400000|2020-06-11 23:00:00|38.61|38.45|38.08|37.92|38.94|38.78|37.94|37.78|738
1591920000000|2020-06-12 00:00:00|38.05|37.89|37.5|37.34|38.8|38.64|37.37|37.21|1388
1591923600000|2020-06-12 01:00:00|37.52|37.36|36.24|36.08|37.87|37.71|36.11|35.95|1907
1591927200000|2020-06-12 02:00:00|36.29|36.13|36.13|35.97|36.39|36.23|35.75|35.59|582
1591930800000|2020-06-12 03:00:00|36.12|35.96|35.74|35.58|36.48|36.32|35.56|35.4|299
1591934400000|2020-06-12 04:00:00|35.72|35.56|35.56|35.4|35.81|35.65|35.37|35.21|422
1591938000000|2020-06-12 05:00:00|35.57|35.41|35.38|35.22|35.75|35.59|35.27|35.11|418
1591941600000|2020-06-12 06:00:00|35.39|35.23|36.82|36.66|36.82|36.66|35.15|34.99|1775
1591945200000|2020-06-12 07:00:00|36.81|36.65|35.25|35.09|36.82|36.66|35.04|34.88|2122
1591948800000|2020-06-12 08:00:00|35.24|35.08|34.71|34.55|35.51|35.35|34.63|34.47|1504
1591952400000|2020-06-12 09:00:00|34.73|34.57|34.85|34.69|35.25|35.09|34.66|34.5|1176
1591956000000|2020-06-12 10:00:00|34.9|34.74|35.4|35.24|35.84|35.68|34.79|34.63|1515
1591959600000|2020-06-12 11:00:00|35.39|35.23|36.2|36.04|36.2|36.04|35.07|34.91|1185
1591963200000|2020-06-12 12:00:00|36.19|36.03|35.98|35.82|36.92|36.76|35.83|35.67|2507
1591966800000|2020-06-12 13:00:00|35.96|35.8|35.45|35.29|36.08|35.92|34.4|34.24|10587
1591970400000|2020-06-12 14:00:00|35.47|35.31|39.78|39.62|39.83|39.67|35.16|35|13688
1591974000000|2020-06-12 15:00:00|39.83|39.67|37.96|37.8|41.28|41.12|37.9|37.74|19821
1591977600000|2020-06-12 16:00:00|37.99|37.83|38.55|38.39|39.32|39.16|37.34|37.18|10288
1591981200000|2020-06-12 17:00:00|38.5|38.34|40.55|40.39|40.94|40.78|38.4|38.24|7835
1591984800000|2020-06-12 18:00:00|40.5|40.34|37.35|37.19|40.66|40.5|37.26|37.1|8955
1591988400000|2020-06-12 19:00:00|37.36|37.2|35.54|35.38|37.87|37.71|35|34.84|12105
1591992000000|2020-06-12 20:00:00|35.49|35.33|35.09|34.93|35.64|35.48|34.93|34.77|5324
1592172000000|2020-06-14 22:00:00|36.69|36.39|36.08|35.92|37.28|37.1|35.98|35.82|767
1592175600000|2020-06-14 23:00:00|36.13|35.97|36.81|36.65|37.16|37|36.11|35.95|226
1592179200000|2020-06-15 00:00:00|36.85|36.6|37.04|36.88|37.06|36.9|36.33|36.17|346
1592182800000|2020-06-15 01:00:00|37.01|36.85|36.68|36.52|37.23|37.07|36.63|36.47|358
1592186400000|2020-06-15 02:00:00|36.7|36.54|37.15|36.99|37.18|37.02|36.57|36.41|164
1592190000000|2020-06-15 03:00:00|37.13|36.97|37.05|36.89|37.13|36.97|36.78|36.62|95
1592193600000|2020-06-15 04:00:00|37.03|36.87|38.02|37.86|38.07|37.91|37.02|36.86|339
1592197200000|2020-06-15 05:00:00|38.05|37.89|40.06|39.9|40.13|39.97|37.97|37.81|1160
1592200800000|2020-06-15 06:00:00|40.08|39.92|39.69|39.53|40.54|40.38|39.34|39.18|1505
1592204400000|2020-06-15 07:00:00|39.64|39.48|39.51|39.35|40.32|40.16|39.29|39.13|1457
1592208000000|2020-06-15 08:00:00|39.49|39.33|38.6|38.44|40.09|39.93|38.53|38.37|1380
1592211600000|2020-06-15 09:00:00|38.58|38.42|38.5|38.34|39.18|39.02|38.33|38.17|758
1592215200000|2020-06-15 10:00:00|38.48|38.32|39.18|39.02|39.23|39.07|38.27|38.11|535
1592218800000|2020-06-15 11:00:00|39.16|39|38.78|38.62|39.63|39.47|38.43|38.27|1096
1592222400000|2020-06-15 12:00:00|38.73|38.57|38.62|38.46|39.3|39.14|38.42|38.26|1535
1592226000000|2020-06-15 13:00:00|38.6|38.44|37.62|37.46|39.92|39.76|37.57|37.41|5561
1592229600000|2020-06-15 14:00:00|37.67|37.51|36.91|36.75|38.02|37.86|36.56|36.4|7135
1592233200000|2020-06-15 15:00:00|36.86|36.7|36.66|36.5|37.06|36.9|36.26|36.1|4964
1592236800000|2020-06-15 16:00:00|36.71|36.55|35.51|35.35|36.76|36.6|35.51|35.35|3492
1592240400000|2020-06-15 17:00:00|35.56|35.4|35.91|35.75|36.16|36|35.03|34.87|3282
1592244000000|2020-06-15 18:00:00|35.86|35.7|34.93|34.77|35.86|35.7|34.31|34.15|6118
1592247600000|2020-06-15 19:00:00|34.96|34.8|34.68|34.52|36.06|35.9|34.36|34.2|5912
1592251200000|2020-06-15 20:00:00|34.7|34.54|34.16|34|34.78|34.62|34.06|33.9|3590
1592262000000|2020-06-15 23:00:00|34.06|33.9|33.4|33.24|34.25|34.05|33.35|33.15|139
1592265600000|2020-06-16 00:00:00|33.43|33.27|33.58|33.42|33.8|33.59|32.95|32.79|118
1592269200000|2020-06-16 01:00:00|33.6|33.44|33.43|33.27|33.65|33.49|33.15|32.99|174
1592272800000|2020-06-16 02:00:00|33.4|33.24|32.73|32.57|33.45|33.29|32.5|32.34|275
1592276400000|2020-06-16 03:00:00|32.7|32.54|32.8|32.64|32.9|32.74|32.5|32.34|115
1592280000000|2020-06-16 04:00:00|32.83|32.67|32.85|32.69|33|32.84|32.75|32.59|55
1592283600000|2020-06-16 05:00:00|32.8|32.64|32.9|32.74|32.95|32.79|32.6|32.4|79
1592287200000|2020-06-16 06:00:00|32.95|32.79|33.45|33.29|33.72|33.56|32.93|32.77|243
1592290800000|2020-06-16 07:00:00|33.4|33.24|34.02|33.86|34.1|33.94|33.35|33.19|537
1592294400000|2020-06-16 08:00:00|34.05|33.89|33.75|33.59|34.19|34.03|33.65|33.49|278
1592298000000|2020-06-16 09:00:00|33.72|33.56|33.79|33.63|33.94|33.78|33.5|33.34|201
1592301600000|2020-06-16 10:00:00|33.77|33.61|33.49|33.33|33.89|33.73|33.3|33.14|216
1592305200000|2020-06-16 11:00:00|33.44|33.28|32.94|32.78|33.49|33.33|32.94|32.78|284
1592308800000|2020-06-16 12:00:00|32.92|32.76|32.39|32.23|32.99|32.83|32|31.84|1017
1592312400000|2020-06-16 13:00:00|32.37|32.21|32.39|32.23|33.09|32.93|32.15|31.99|3914
1592316000000|2020-06-16 14:00:00|32.35|32.19|34.58|34.42|34.63|34.47|32.15|31.99|6042
1592319600000|2020-06-16 15:00:00|34.53|34.37|34.24|34.08|35.75|35.59|33.59|33.43|6084
1592323200000|2020-06-16 16:00:00|34.19|34.03|33.47|33.31|34.79|34.63|33.24|33.08|3075
1592326800000|2020-06-16 17:00:00|33.49|33.33|34.24|34.08|34.49|34.33|33.29|33.13|1684
1592330400000|2020-06-16 18:00:00|34.19|34.03|34.44|34.28|34.59|34.43|33.59|33.43|2995
1592334000000|2020-06-16 19:00:00|34.41|34.25|33.94|33.78|35.23|35.07|33.9|33.74|5225
1592337600000|2020-06-16 20:00:00|33.92|33.76|33.67|33.37|33.99|33.83|33.49|33.33|3037
1592348400000|2020-06-16 23:00:00|34.06|33.76|33.54|33.24|34.07|33.77|33.49|33.19|18
1592352000000|2020-06-17 00:00:00|33.52|33.22|33.81|33.51|34.51|34.21|33.44|33.14|33
1592355600000|2020-06-17 01:00:00|33.79|33.49|34.36|34.06|34.61|34.31|33.49|33.22|17
1592359200000|2020-06-17 02:00:00|34.31|34.01|34.51|34.21|34.91|34.61|34.16|33.86|48
1592362800000|2020-06-17 03:00:00|34.48|34.18|34.41|34.11|34.61|34.31|34.26|33.96|19
1592366400000|2020-06-17 04:00:00|34.46|34.16|34.08|33.78|34.46|34.16|33.86|33.56|0
1592370000000|2020-06-17 05:00:00|34.11|33.81|34.41|34.11|34.41|34.13|33.86|33.56|2
1592373600000|2020-06-17 06:00:00|34.38|34.13|34.01|33.71|34.43|34.18|33.69|33.39|48
1592377200000|2020-06-17 07:00:00|34.03|33.78|33.56|33.26|34.13|33.83|33.41|33.11|70
1592380800000|2020-06-17 08:00:00|33.51|33.21|33.46|33.16|33.78|33.53|33.1|32.94|35
1592384400000|2020-06-17 09:00:00|33.44|33.19|34.11|33.81|34.25|33.98|33.41|33.11|43
1592388000000|2020-06-17 10:00:00|34.08|33.78|33.59|33.43|34.18|33.88|33.46|33.21|6
1592391600000|2020-06-17 11:00:00|33.63|33.38|33.78|33.53|33.95|33.7|33.53|33.23|30
1592395200000|2020-06-17 12:00:00|33.74|33.58|33.61|33.31|33.93|33.68|33.36|33.06|97
1592398800000|2020-06-17 13:00:00|33.56|33.26|34.33|34.17|34.58|34.42|33.46|33.16|0
1592402400000|2020-06-17 14:00:00|34.31|34.15|34|33.84|34.92|34.76|33.81|33.65|0
1592406000000|2020-06-17 15:00:00|33.98|33.82|33.93|33.77|34.42|34.26|33.83|33.67|0
1592409600000|2020-06-17 16:00:00|33.9|33.74|33.93|33.77|34.23|34.07|33.79|33.63|0
1592413200000|2020-06-17 17:00:00|33.88|33.72|33.74|33.58|33.98|33.82|33.49|33.33|0
1592416800000|2020-06-17 18:00:00|33.78|33.62|33.93|33.77|33.98|33.82|33.44|33.28|0
1592420400000|2020-06-17 19:00:00|33.98|33.82|33.93|33.77|34.57|34.41|33.83|33.67|0
1592424000000|2020-06-17 20:00:00|33.88|33.72|33.64|33.48|34.03|33.87|33.54|33.38|0
1592434800000|2020-06-17 23:00:00|33.78|33.62|34.02|33.86|34.07|33.91|33.73|33.57|0
1592438400000|2020-06-18 00:00:00|34.07|33.91|34.46|34.3|34.51|34.35|33.73|33.57|0
1592442000000|2020-06-18 01:00:00|34.49|34.33|34.86|34.7|35.3|35.14|34.31|34.15|0
1592445600000|2020-06-18 02:00:00|34.88|34.72|35.01|34.85|35.38|35.22|34.83|34.67|0
1592449200000|2020-06-18 03:00:00|35.03|34.87|34.76|34.6|35.05|34.89|34.66|34.5|0
1592452800000|2020-06-18 04:00:00|34.78|34.62|34.65|34.49|35.03|34.87|34.46|34.3|0
1592456400000|2020-06-18 05:00:00|34.66|34.5|35|34.84|35.12|34.96|34.56|34.4|0
1592460000000|2020-06-18 06:00:00|35.05|34.89|34.26|34.1|35.1|34.94|34.11|33.95|0
1592463600000|2020-06-18 07:00:00|34.29|34.13|34.02|33.86|34.46|34.3|33.97|33.81|0
1592467200000|2020-06-18 08:00:00|34.04|33.88|33.72|33.56|34.36|34.2|33.62|33.46|0
1592470800000|2020-06-18 09:00:00|33.77|33.61|33.72|33.56|34.26|34.1|33.62|33.46|0
1592474400000|2020-06-18 10:00:00|33.7|33.54|34.02|33.86|34.13|33.97|33.7|33.54|0
1592478000000|2020-06-18 11:00:00|34.04|33.88|34.61|34.45|34.66|34.5|33.96|33.8|0
1592481600000|2020-06-18 12:00:00|34.59|34.43|34.46|34.3|34.85|34.69|34.21|34.05|13526
1592485200000|2020-06-18 13:00:00|34.45|34.29|34.36|34.2|34.85|34.69|34.02|33.86|5020
1592488800000|2020-06-18 14:00:00|34.31|34.15|33.83|33.67|34.56|34.4|33.78|33.62|5386
1592492400000|2020-06-18 15:00:00|33.85|33.69|34.13|33.97|34.27|34.11|33.73|33.57|2683
1592496000000|2020-06-18 16:00:00|34.17|34.01|33.93|33.77|34.42|34.26|33.89|33.73|1701
1592499600000|2020-06-18 17:00:00|33.98|33.82|33.74|33.58|34.03|33.87|33.69|33.53|1406
1592503200000|2020-06-18 18:00:00|33.69|33.53|33.88|33.72|34.03|33.87|33.49|33.33|4251
1592506800000|2020-06-18 19:00:00|33.86|33.7|33.39|33.23|34.03|33.87|33.34|33.18|5329
1592510400000|2020-06-18 20:00:00|33.37|33.21|33.68|33.52|33.78|33.62|33.29|33.13|4783
1592521200000|2020-06-18 23:00:00|33.43|33.27|33.21|33.05|33.44|33.28|33.19|33.03|222
1592524800000|2020-06-19 00:00:00|33.19|33.03|33.99|33.83|34.12|33.96|33.19|33.03|555
1592528400000|2020-06-19 01:00:00|33.97|33.81|34.17|34.01|34.33|34.17|33.82|33.66|686
1592532000000|2020-06-19 02:00:00|34.14|33.98|33.82|33.66|34.19|34.03|33.75|33.59|355
1592535600000|2020-06-19 03:00:00|33.77|33.61|33.77|33.61|34.02|33.86|33.73|33.57|196
1592539200000|2020-06-19 04:00:00|33.75|33.59|33.9|33.74|33.92|33.76|33.72|33.56|113
1592542800000|2020-06-19 05:00:00|33.92|33.76|33.53|33.37|33.92|33.76|33.53|33.37|227
1592546400000|2020-06-19 06:00:00|33.5|33.34|33.28|33.12|33.53|33.37|32.99|32.83|369
1592550000000|2020-06-19 07:00:00|33.26|33.1|32.85|32.69|33.47|33.31|32.76|32.6|484
1592553600000|2020-06-19 08:00:00|32.88|32.72|32.9|32.74|33.29|33.13|32.88|32.72|313
1592557200000|2020-06-19 09:00:00|32.87|32.71|32.56|32.4|32.94|32.78|32.36|32.2|397
1592560800000|2020-06-19 10:00:00|32.6|32.44|32.75|32.59|32.94|32.78|32.36|32.2|372
1592564400000|2020-06-19 11:00:00|32.79|32.63|32.6|32.44|32.82|32.66|32.6|32.44|373
1592568000000|2020-06-19 12:00:00|32.65|32.49|32.36|32.2|32.65|32.49|32.21|32.05|1303
1592571600000|2020-06-19 13:00:00|32.4|32.24|32.7|32.54|32.7|32.54|32.31|32.15|3315
1592575200000|2020-06-19 14:00:00|32.65|32.49|32.89|32.73|32.99|32.83|32.41|32.25|4767
1592578800000|2020-06-19 15:00:00|32.84|32.68|33|32.84|33.14|32.98|32.51|32.35|3168
1592582400000|2020-06-19 16:00:00|32.96|32.8|33.69|33.53|34.66|34.5|32.95|32.79|8151
1592586000000|2020-06-19 17:00:00|33.71|33.55|34.71|34.55|34.73|34.57|33.69|33.53|3462
1592589600000|2020-06-19 18:00:00|34.67|34.51|34.17|34.01|35.01|34.85|34.02|33.86|5676
1592593200000|2020-06-19 19:00:00|34.21|34.05|33.91|33.75|34.44|34.28|33.59|33.43|6660
1592596800000|2020-06-19 20:00:00|33.93|33.77|35.08|34.92|35.34|35.18|33.84|33.68|6832
1592776800000|2020-06-21 22:00:00|35.85|35.69|35.52|35.36|36.52|36.36|35.36|35.2|575
1592780400000|2020-06-21 23:00:00|35.5|35.34|35.26|35.1|35.79|35.63|35.26|35.1|118
1592784000000|2020-06-22 00:00:00|35.24|35.08|34.76|34.6|35.5|35.34|34.74|34.58|766
1592787600000|2020-06-22 01:00:00|34.74|34.58|34.74|34.58|34.74|34.58|34.34|34.18|541
1592791200000|2020-06-22 02:00:00|34.69|34.53|34.47|34.31|34.74|34.58|34.35|34.19|188
1592794800000|2020-06-22 03:00:00|34.49|34.33|34.35|34.19|34.64|34.48|34.21|34.05|227
1592798400000|2020-06-22 04:00:00|34.33|34.17|34.54|34.38|34.56|34.4|34.25|34.09|120
1592802000000|2020-06-22 05:00:00|34.56|34.4|34.69|34.53|34.73|34.57|34.25|34.09|322
1592805600000|2020-06-22 06:00:00|34.68|34.52|34.3|34.14|34.95|34.79|34.21|34.05|520
1592809200000|2020-06-22 07:00:00|34.25|34.09|33.93|33.77|34.68|34.52|33.77|33.61|589
1592812800000|2020-06-22 08:00:00|33.91|33.75|33.67|33.51|34.18|34.02|33.48|33.32|737
1592816400000|2020-06-22 09:00:00|33.64|33.48|33.77|33.61|33.77|33.61|33.45|33.29|262
1592820000000|2020-06-22 10:00:00|33.78|33.62|34.07|33.91|34.17|34.01|33.77|33.61|167
1592823600000|2020-06-22 11:00:00|34.16|34|34.07|33.91|34.55|34.39|34.06|33.9|665
1592827200000|2020-06-22 12:00:00|34.06|33.9|34.13|33.97|34.3|34.14|33.96|33.8|758
1592830800000|2020-06-22 13:00:00|34.11|33.95|33.87|33.71|34.53|34.37|33.82|33.66|4942
1592834400000|2020-06-22 14:00:00|33.86|33.7|34.04|33.88|34.05|33.89|33.56|33.4|3920
1592838000000|2020-06-22 15:00:00|34.05|33.89|32.82|32.66|34.19|34.03|32.77|32.61|4612
1592841600000|2020-06-22 16:00:00|32.77|32.61|32.61|32.45|32.82|32.66|32.22|32.06|5538
1592845200000|2020-06-22 17:00:00|32.59|32.43|32.46|32.3|32.65|32.49|32.29|32.13|2978
1592848800000|2020-06-22 18:00:00|32.5|32.34|32.21|32.05|32.61|32.45|32.16|32|4520
1592852400000|2020-06-22 19:00:00|32.26|32.1|32.24|32.08|32.96|32.8|32.12|31.96|7916
1592856000000|2020-06-22 20:00:00|32.2|32.04|31.9|31.74|32.24|32.08|31.71|31.55|7170
1592866800000|2020-06-22 23:00:00|31.43|31.27|31.54|31.38|31.56|31.4|31.32|31.16|253
1592870400000|2020-06-23 00:00:00|31.56|31.4|31.81|31.65|31.9|31.74|31.54|31.38|314
1592874000000|2020-06-23 01:00:00|31.85|31.69|32.51|32.35|34.31|34.15|31.81|31.65|3692
1592877600000|2020-06-23 02:00:00|32.49|32.33|32.44|32.28|32.79|32.63|32.1|31.94|1417
1592881200000|2020-06-23 03:00:00|32.45|32.29|32.45|32.29|32.66|32.5|32.21|32.05|426
1592884800000|2020-06-23 04:00:00|32.47|32.31|32.45|32.29|32.54|32.38|32.21|32.05|195
1592888400000|2020-06-23 05:00:00|32.44|32.28|32.63|32.47|32.68|32.52|32.25|32.09|132
1592892000000|2020-06-23 06:00:00|32.64|32.48|31.95|31.79|32.73|32.57|31.93|31.77|380
1592895600000|2020-06-23 07:00:00|31.96|31.8|31.24|31.08|32.18|32.02|31.24|31.08|872
1592899200000|2020-06-23 08:00:00|31.25|31.09|31.43|31.27|31.48|31.32|31.11|30.95|856
1592902800000|2020-06-23 09:00:00|31.45|31.29|31.29|31.13|31.53|31.37|31.19|31.03|227
1592906400000|2020-06-23 10:00:00|31.25|31.09|31.07|30.91|31.34|31.18|30.91|30.75|695
1592910000000|2020-06-23 11:00:00|31.11|30.95|30.7|30.54|31.21|31.05|30.7|30.54|1169
1592913600000|2020-06-23 12:00:00|30.72|30.56|30.64|30.48|30.74|30.58|30.5|30.34|1700
1592917200000|2020-06-23 13:00:00|30.63|30.47|31.18|31.02|31.47|31.31|30.58|30.42|4620
1592920800000|2020-06-23 14:00:00|31.19|31.03|31.24|31.08|31.56|31.4|31.04|30.88|3708
1592924400000|2020-06-23 15:00:00|31.28|31.12|31.05|30.89|31.42|31.26|30.91|30.75|2383
1592928000000|2020-06-23 16:00:00|31|30.84|30.92|30.76|31.19|31.03|30.83|30.67|2751
1592931600000|2020-06-23 17:00:00|30.88|30.72|30.82|30.66|30.98|30.82|30.74|30.58|2083
1592935200000|2020-06-23 18:00:00|30.84|30.68|31.3|31.14|31.35|31.19|30.84|30.68|2614
1592938800000|2020-06-23 19:00:00|31.32|31.16|31.64|31.48|31.89|31.73|31.19|31.03|6029
1592942400000|2020-06-23 20:00:00|31.61|31.45|32.08|31.92|32.09|31.93|31.46|31.3|5502
1592953200000|2020-06-23 23:00:00|32.06|31.9|32.04|31.88|32.14|31.98|31.86|31.7|229
1592956800000|2020-06-24 00:00:00|32.05|31.89|31.81|31.65|32.07|31.91|31.67|31.51|340
1592960400000|2020-06-24 01:00:00|31.82|31.66|32.11|31.95|32.19|32.03|31.77|31.61|458
1592964000000|2020-06-24 02:00:00|32.12|31.96|32.09|31.93|32.29|32.13|31.91|31.75|235
1592967600000|2020-06-24 03:00:00|32.04|31.88|31.97|31.81|32.13|31.97|31.89|31.73|152
1592971200000|2020-06-24 04:00:00|31.96|31.8|31.91|31.75|32.02|31.86|31.76|31.6|261
1592974800000|2020-06-24 05:00:00|31.9|31.74|32.01|31.85|32.02|31.86|31.81|31.65|170
1592978400000|2020-06-24 06:00:00|32.02|31.86|31.86|31.7|32.14|31.98|31.77|31.61|226
1592982000000|2020-06-24 07:00:00|31.82|31.66|32.29|32.13|32.48|32.32|31.58|31.42|715
1592985600000|2020-06-24 08:00:00|32.27|32.11|32.59|32.43|33.05|32.89|32.24|32.08|1055
1592989200000|2020-06-24 09:00:00|32.58|32.42|32.95|32.79|33.42|33.26|32.56|32.4|789
1592992800000|2020-06-24 10:00:00|32.96|32.8|32.84|32.68|33.08|32.92|32.76|32.6|420
1592996400000|2020-06-24 11:00:00|32.81|32.65|32.68|32.52|32.82|32.66|32.51|32.35|397
1593000000000|2020-06-24 12:00:00|32.66|32.5|32.29|32.13|32.76|32.6|32.28|32.12|930
1593003600000|2020-06-24 13:00:00|32.33|32.17|33.11|32.95|33.19|33.03|31.87|31.71|6984
1593007200000|2020-06-24 14:00:00|33.16|33|33.29|33.13|33.54|33.38|32.59|32.43|10808
1593010800000|2020-06-24 15:00:00|33.3|33.14|34.35|34.19|35.22|35.06|33.21|33.05|13785
1593014400000|2020-06-24 16:00:00|34.36|34.2|33.64|33.48|34.54|34.38|33.64|33.48|8446
1593018000000|2020-06-24 17:00:00|33.65|33.49|34.53|34.37|34.77|34.61|33.64|33.48|6566
1593021600000|2020-06-24 18:00:00|34.54|34.38|34.4|34.24|34.92|34.76|33.88|33.72|5848
1593025200000|2020-06-24 19:00:00|34.37|34.21|33.77|33.61|34.4|34.24|33.27|33.11|10245
1593028800000|2020-06-24 20:00:00|33.75|33.59|33.62|33.46|33.99|33.83|33.48|33.32|5919
1593039600000|2020-06-24 23:00:00|33.9|33.74|34.19|34.03|34.24|34.08|33.87|33.71|372
1593043200000|2020-06-25 00:00:00|34.18|34.02|33.5|33.34|34.28|34.12|33.43|33.27|525
1593046800000|2020-06-25 01:00:00|33.51|33.35|34.59|34.43|34.61|34.45|33.36|33.2|320
1593050400000|2020-06-25 02:00:00|34.57|34.41|34.31|34.15|34.85|34.69|34.28|34.12|395
1593054000000|2020-06-25 03:00:00|34.3|34.14|34.29|34.13|34.7|34.54|34.19|34.03|221
1593057600000|2020-06-25 04:00:00|34.28|34.12|34.41|34.25|34.65|34.49|34.14|33.98|204
1593061200000|2020-06-25 05:00:00|34.42|34.26|34.24|34.08|34.51|34.35|34.14|33.98|220
1593064800000|2020-06-25 06:00:00|34.26|34.1|34.54|34.38|34.61|34.45|34.04|33.88|426
1593068400000|2020-06-25 07:00:00|34.56|34.4|35|34.84|35.4|35.24|34.46|34.3|1073
1593072000000|2020-06-25 08:00:00|34.96|34.8|33.83|33.67|35|34.84|33.63|33.47|894
1593075600000|2020-06-25 09:00:00|33.78|33.62|33.91|33.75|34.01|33.85|33.41|33.25|573
1593079200000|2020-06-25 10:00:00|33.9|33.74|33.81|33.65|34.05|33.89|33.73|33.57|336
1593082800000|2020-06-25 11:00:00|33.83|33.67|34.34|34.18|34.47|34.31|33.83|33.67|933
1593086400000|2020-06-25 12:00:00|34.29|34.13|34.39|34.23|34.66|34.5|34.06|33.9|1645
1593090000000|2020-06-25 13:00:00|34.41|34.25|34.35|34.19|34.99|34.83|33.98|33.82|5345
1593093600000|2020-06-25 14:00:00|34.37|34.21|33.76|33.6|34.44|34.28|33.46|33.3|6602
1593097200000|2020-06-25 15:00:00|33.78|33.62|33.61|33.45|34.25|34.09|33.61|33.45|4182
1593100800000|2020-06-25 16:00:00|33.59|33.43|33.44|33.28|33.61|33.45|32.93|32.77|4593
1593104400000|2020-06-25 17:00:00|33.45|33.29|33.36|33.2|33.61|33.45|33.07|32.91|2651
1593108000000|2020-06-25 18:00:00|33.35|33.19|33.39|33.23|33.69|33.53|33.22|33.06|2549
1593111600000|2020-06-25 19:00:00|33.44|33.28|32.46|32.3|33.49|33.33|32.41|32.25|8309
1593115200000|2020-06-25 20:00:00|32.44|32.28|32.36|32.2|32.64|32.48|32.15|31.99|6643
1593126000000|2020-06-25 23:00:00|32.42|32.26|32.41|32.25|32.46|32.3|32.17|32.01|392
1593129600000|2020-06-26 00:00:00|32.42|32.26|32.48|32.32|32.8|32.64|32.38|32.22|364
1593133200000|2020-06-26 01:00:00|32.51|32.35|32.43|32.27|32.61|32.45|32.38|32.22|140
1593136800000|2020-06-26 02:00:00|32.41|32.25|32.65|32.49|32.75|32.59|32.38|32.22|81
1593140400000|2020-06-26 03:00:00|32.63|32.47|32.55|32.39|32.7|32.54|32.49|32.33|90
1593144000000|2020-06-26 04:00:00|32.56|32.4|32.51|32.35|32.56|32.4|32.26|32.1|204
1593147600000|2020-06-26 05:00:00|32.5|32.34|32.73|32.57|32.76|32.6|32.38|32.22|182
1593151200000|2020-06-26 06:00:00|32.71|32.55|32.81|32.65|32.95|32.79|32.71|32.55|295
1593154800000|2020-06-26 07:00:00|32.83|32.67|32.8|32.64|33.14|32.98|32.66|32.5|283
1593158400000|2020-06-26 08:00:00|32.79|32.63|32.85|32.69|33.31|33.15|32.75|32.59|393
1593162000000|2020-06-26 09:00:00|32.83|32.67|32.53|32.37|32.9|32.74|32.47|32.31|364
1593165600000|2020-06-26 10:00:00|32.52|32.36|32.28|32.12|32.53|32.37|32.23|32.07|265
1593169200000|2020-06-26 11:00:00|32.3|32.14|32.47|32.31|32.52|32.36|32.06|31.9|565
1593172800000|2020-06-26 12:00:00|32.49|32.33|32.77|32.61|32.85|32.69|32.33|32.17|636
1593176400000|2020-06-26 13:00:00|32.76|32.6|33.02|32.86|33.37|33.21|32.47|32.31|5876
1593180000000|2020-06-26 14:00:00|33.07|32.91|34.48|34.32|34.8|34.64|32.99|32.83|9817
1593183600000|2020-06-26 15:00:00|34.47|34.31|33.79|33.63|34.48|34.32|33.61|33.45|5018
1593187200000|2020-06-26 16:00:00|33.76|33.6|34.04|33.88|34.48|34.32|33.76|33.6|4852
1593190800000|2020-06-26 17:00:00|34.07|33.91|34.11|33.95|34.17|34.01|33.66|33.5|3675
1593194400000|2020-06-26 18:00:00|34.09|33.93|34.56|34.4|34.79|34.63|34.07|33.91|5436
1593198000000|2020-06-26 19:00:00|34.51|34.35|34.44|34.28|34.81|34.65|33.97|33.81|7887
1593201600000|2020-06-26 20:00:00|34.46|34.3|34.54|34.38|34.67|34.51|34.11|33.95|5374
1593381600000|2020-06-28 22:00:00|35.06|34.81|34.68|34.52|35.19|35.02|34.57|34.41|439
1593385200000|2020-06-28 23:00:00|34.67|34.51|34.57|34.41|34.86|34.7|34.44|34.28|143
1593388800000|2020-06-29 00:00:00|34.58|34.42|34.09|33.93|34.75|34.59|34.08|33.92|578
1593392400000|2020-06-29 01:00:00|34.12|33.96|33.79|33.63|34.12|33.96|33.61|33.45|803
1593396000000|2020-06-29 02:00:00|33.78|33.62|34.03|33.87|34.17|34.01|33.69|33.53|288
1593399600000|2020-06-29 03:00:00|34.04|33.88|34.4|34.24|34.49|34.33|33.99|33.83|453
1593403200000|2020-06-29 04:00:00|34.39|34.23|34.49|34.33|34.59|34.43|34.12|33.96|268
1593406800000|2020-06-29 05:00:00|34.46|34.3|34.51|34.35|34.55|34.39|34.01|33.85|164
1593410400000|2020-06-29 06:00:00|34.5|34.34|34.31|34.15|34.63|34.47|34.07|33.91|497
1593414000000|2020-06-29 07:00:00|34.29|34.13|33.86|33.7|34.31|34.15|33.78|33.62|640
1593417600000|2020-06-29 08:00:00|33.88|33.72|33.72|33.56|34.06|33.9|33.69|33.53|653
1593421200000|2020-06-29 09:00:00|33.73|33.57|33.68|33.52|34.01|33.85|33.58|33.42|403
1593424800000|2020-06-29 10:00:00|33.67|33.51|33.68|33.52|33.96|33.8|33.6|33.44|352
1593428400000|2020-06-29 11:00:00|33.7|33.54|33.37|33.21|33.83|33.67|33.27|33.11|872
1593432000000|2020-06-29 12:00:00|33.36|33.2|33.83|33.67|33.91|33.75|33.34|33.18|1334
1593435600000|2020-06-29 13:00:00|33.81|33.65|34.41|34.25|35|34.84|33.73|33.57|5633
1593439200000|2020-06-29 14:00:00|34.36|34.2|33.74|33.58|34.41|34.25|33.51|33.35|5605
1593442800000|2020-06-29 15:00:00|33.73|33.57|33.55|33.39|33.94|33.78|33.4|33.24|3451
1593446400000|2020-06-29 16:00:00|33.52|33.36|33.3|33.14|33.62|33.46|33.15|32.99|2496
1593450000000|2020-06-29 17:00:00|33.32|33.16|33.12|32.96|33.4|33.24|33.01|32.85|1809
1593453600000|2020-06-29 18:00:00|33.11|32.95|33.3|33.14|33.53|33.37|33.07|32.91|1921
1593457200000|2020-06-29 19:00:00|33.33|33.17|32.79|32.63|33.61|33.45|32.76|32.6|4514
1593460800000|2020-06-29 20:00:00|32.78|32.62|32.68|32.52|32.79|32.63|32.4|32.24|6068
1593471600000|2020-06-29 23:00:00|32.59|32.43|32.65|32.49|32.71|32.55|32.52|32.36|88
1593475200000|2020-06-30 00:00:00|32.64|32.48|32.89|32.73|32.94|32.78|32.61|32.45|284
1593478800000|2020-06-30 01:00:00|32.9|32.74|32.89|32.73|32.94|32.78|32.66|32.5|443
1593482400000|2020-06-30 02:00:00|32.87|32.71|32.86|32.7|32.91|32.75|32.77|32.61|136
1593486000000|2020-06-30 03:00:00|32.85|32.69|32.81|32.65|32.89|32.73|32.74|32.58|129
1593489600000|2020-06-30 04:00:00|32.79|32.63|32.79|32.63|32.84|32.68|32.71|32.55|122
1593493200000|2020-06-30 05:00:00|32.8|32.64|33.04|32.88|33.04|32.88|32.66|32.5|389
1593496800000|2020-06-30 06:00:00|33.05|32.89|32.99|32.83|33.22|33.06|32.89|32.73|482
1593500400000|2020-06-30 07:00:00|33.01|32.85|33.09|32.93|33.24|33.08|32.72|32.56|513
1593504000000|2020-06-30 08:00:00|33.11|32.95|33.29|33.13|33.37|33.21|32.96|32.8|580
1593507600000|2020-06-30 09:00:00|33.31|33.15|33|32.84|33.42|33.26|32.96|32.8|480
1593511200000|2020-06-30 10:00:00|32.98|32.82|33.01|32.85|33.04|32.88|32.76|32.6|412
1593514800000|2020-06-30 11:00:00|33.03|32.87|32.86|32.7|33.11|32.95|32.55|32.39|507
1593518400000|2020-06-30 12:00:00|32.88|32.72|33.13|32.97|33.21|33.05|32.83|32.67|812
1593522000000|2020-06-30 13:00:00|33.11|32.95|32.54|32.38|33.26|33.1|32.35|32.19|4862
1593525600000|2020-06-30 14:00:00|32.57|32.41|31.99|31.83|32.63|32.47|31.96|31.8|5384
1593529200000|2020-06-30 15:00:00|32.02|31.86|31.99|31.83|32.11|31.95|31.91|31.75|3219
1593532800000|2020-06-30 16:00:00|31.96|31.8|31.92|31.76|32.04|31.88|31.68|31.52|4674
1593536400000|2020-06-30 17:00:00|31.94|31.78|31.69|31.53|32.2|32.04|31.69|31.53|2471
1593540000000|2020-06-30 18:00:00|31.71|31.55|31.34|31.18|31.79|31.63|31.29|31.13|4130
1593543600000|2020-06-30 19:00:00|31.33|31.17|31.24|31.08|31.62|31.46|30.93|30.77|9406
1593547200000|2020-06-30 20:00:00|31.21|31.05|31.28|31.12|31.36|31.2|31.11|30.95|6847
1593558000000|2020-06-30 23:00:00|31.34|31.18|31.34|31.18|31.35|31.19|31.29|31.13|266
1593561600000|2020-07-01 00:00:00|31.37|31.21|31.4|31.24|31.44|31.28|31.27|31.11|437
1593565200000|2020-07-01 01:00:00|31.42|31.26|31.52|31.36|31.61|31.45|31.4|31.24|758
1593568800000|2020-07-01 02:00:00|31.51|31.35|31.61|31.45|31.66|31.5|31.48|31.32|145
1593572400000|2020-07-01 03:00:00|31.62|31.46|31.6|31.44|31.63|31.47|31.53|31.37|128
1593576000000|2020-07-01 04:00:00|31.58|31.42|31.66|31.5|31.66|31.5|31.53|31.37|193
1593579600000|2020-07-01 05:00:00|31.67|31.51|31.86|31.7|31.99|31.83|31.63|31.47|370
1593583200000|2020-07-01 06:00:00|31.88|31.72|31.66|31.5|31.96|31.8|31.62|31.46|202
1593586800000|2020-07-01 07:00:00|31.65|31.49|31.61|31.45|31.78|31.62|31.48|31.32|225
1593590400000|2020-07-01 08:00:00|31.63|31.47|31.54|31.38|31.66|31.5|31.48|31.32|282
1593594000000|2020-07-01 09:00:00|31.53|31.37|31.84|31.68|31.86|31.7|31.4|31.24|418
1593597600000|2020-07-01 10:00:00|31.85|31.69|31.99|31.83|32.09|31.93|31.6|31.44|657
1593601200000|2020-07-01 11:00:00|32.01|31.85|32.04|31.88|32.27|32.11|31.99|31.83|981
1593604800000|2020-07-01 12:00:00|32.07|31.91|31.31|31.15|32.08|31.92|31.26|31.1|1446
1593608400000|2020-07-01 13:00:00|31.28|31.12|30.98|30.82|31.36|31.2|30.61|30.45|6952
1593612000000|2020-07-01 14:00:00|30.96|30.8|30.66|30.5|31.01|30.85|30.56|30.4|4585
1593615600000|2020-07-01 15:00:00|30.67|30.51|30.83|30.67|31.24|31.08|30.64|30.48|3718
1593619200000|2020-07-01 16:00:00|30.86|30.7|30.53|30.37|30.88|30.72|30.46|30.3|3999
1593622800000|2020-07-01 17:00:00|30.54|30.38|30.56|30.4|30.68|30.52|30.43|30.27|1628
1593626400000|2020-07-01 18:00:00|30.55|30.39|30.56|30.4|30.69|30.53|30.41|30.25|2237
1593630000000|2020-07-01 19:00:00|30.59|30.43|30.35|30.19|30.59|30.43|30.13|29.97|5344
1593633600000|2020-07-01 20:00:00|30.38|30.22|30.32|30.16|30.59|30.43|30.31|30.15|5065
1593644400000|2020-07-01 23:00:00|30.29|30.13|30.36|30.2|30.36|30.2|30.26|30.1|73
1593648000000|2020-07-02 00:00:00|30.35|30.19|30.54|30.38|30.64|30.48|30.26|30.1|475
1593651600000|2020-07-02 01:00:00|30.56|30.4|30.54|30.38|30.84|30.68|30.46|30.3|675
1593655200000|2020-07-02 02:00:00|30.53|30.37|30.35|30.19|30.54|30.38|30.31|30.15|107
1593658800000|2020-07-02 03:00:00|30.31|30.15|30.56|30.4|30.59|30.43|30.29|30.13|178
1593662400000|2020-07-02 04:00:00|30.59|30.43|30.48|30.32|30.62|30.46|30.39|30.23|240
1593666000000|2020-07-02 05:00:00|30.45|30.29|30.52|30.36|30.59|30.43|30.37|30.21|161
1593669600000|2020-07-02 06:00:00|30.54|30.38|30.23|30.07|30.54|30.38|30.19|30.03|357
1593673200000|2020-07-02 07:00:00|30.24|30.08|29.94|29.78|30.32|30.16|29.84|29.68|394
1593676800000|2020-07-02 08:00:00|29.93|29.77|29.92|29.76|30.04|29.88|29.77|29.61|241
1593680400000|2020-07-02 09:00:00|29.93|29.77|30.02|29.86|30.1|29.94|29.92|29.76|209
1593684000000|2020-07-02 10:00:00|30|29.84|29.97|29.81|30.17|30.01|29.95|29.79|483
1593687600000|2020-07-02 11:00:00|29.95|29.79|29.77|29.61|29.98|29.82|29.77|29.61|731
1593691200000|2020-07-02 12:00:00|29.76|29.6|28.99|28.83|29.85|29.69|28.97|28.81|3195
1593694800000|2020-07-02 13:00:00|29.02|28.86|28.92|28.76|29.15|28.99|28.65|28.49|6373
1593698400000|2020-07-02 14:00:00|28.91|28.75|29.55|29.39|29.68|29.52|28.85|28.69|7089
1593702000000|2020-07-02 15:00:00|29.57|29.41|29.2|29.04|29.78|29.62|29.2|29.04|4001
1593705600000|2020-07-02 16:00:00|29.22|29.06|29.18|29.02|29.38|29.22|29.08|28.92|2807
1593709200000|2020-07-02 17:00:00|29.21|29.05|29.28|29.12|29.33|29.17|29.11|28.95|1866
1593712800000|2020-07-02 18:00:00|29.31|29.15|29.29|29.13|29.41|29.25|29.16|29|2937
1593716400000|2020-07-02 19:00:00|29.3|29.14|29.79|29.63|30.04|29.88|29.24|29.08|5222
1593720000000|2020-07-02 20:00:00|29.76|29.6|29.69|29.53|29.83|29.67|29.51|29.35|5231
1593986400000|2020-07-05 22:00:00|29.78|29.62|29.51|29.35|29.78|29.62|29.46|29.3|225
1593990000000|2020-07-05 23:00:00|29.53|29.37|29.44|29.28|29.61|29.45|29.37|29.21|189
1593993600000|2020-07-06 00:00:00|29.41|29.25|29.34|29.18|29.54|29.38|29.28|29.12|379
1593997200000|2020-07-06 01:00:00|29.32|29.16|29.12|28.96|29.32|29.16|28.89|28.73|485
1594000800000|2020-07-06 02:00:00|29.11|28.95|28.96|28.8|29.13|28.97|28.96|28.8|233
1594004400000|2020-07-06 03:00:00|29|28.84|28.94|28.78|29.13|28.97|28.89|28.73|284
1594008000000|2020-07-06 04:00:00|28.97|28.81|29.01|28.85|29.06|28.9|28.89|28.73|298
1594011600000|2020-07-06 05:00:00|28.96|28.8|28.86|28.7|29.01|28.85|28.86|28.7|210
1594015200000|2020-07-06 06:00:00|28.85|28.69|28.96|28.8|29.09|28.93|28.84|28.68|277
1594018800000|2020-07-06 07:00:00|28.95|28.79|29.04|28.88|29.19|29.03|28.84|28.68|510
1594022400000|2020-07-06 08:00:00|29.01|28.85|29.16|29|29.17|29.01|29.01|28.85|328
1594026000000|2020-07-06 09:00:00|29.17|29.01|29.13|28.97|29.33|29.17|29.06|28.9|217
1594029600000|2020-07-06 10:00:00|29.11|28.95|29.09|28.93|29.13|28.97|28.96|28.8|209
1594033200000|2020-07-06 11:00:00|29.1|28.94|29.05|28.89|29.15|28.99|28.99|28.83|233
1594036800000|2020-07-06 12:00:00|29.03|28.87|28.76|28.6|29.07|28.91|28.71|28.55|714
1594040400000|2020-07-06 13:00:00|28.78|28.62|29.09|28.93|29.28|29.12|28.78|28.62|3869
1594044000000|2020-07-06 14:00:00|29.07|28.91|29.26|29.1|29.54|29.38|28.92|28.76|5808
1594047600000|2020-07-06 15:00:00|29.27|29.11|29.59|29.43|29.59|29.43|29.26|29.1|2642
1594051200000|2020-07-06 16:00:00|29.56|29.4|29.64|29.48|29.71|29.55|29.54|29.38|2017
1594054800000|2020-07-06 17:00:00|29.67|29.51|29.74|29.58|29.81|29.65|29.64|29.48|1561
1594058400000|2020-07-06 18:00:00|29.76|29.6|30.02|29.86|30.11|29.95|29.76|29.6|3120
1594062000000|2020-07-06 19:00:00|30.05|29.89|29.88|29.72|30.22|30.06|29.85|29.69|5445
1594065600000|2020-07-06 20:00:00|29.83|29.67|29.93|29.77|29.99|29.83|29.78|29.62|4055
1594076400000|2020-07-06 23:00:00|29.91|29.75|29.83|29.67|29.96|29.8|29.76|29.6|99
1594080000000|2020-07-07 00:00:00|29.82|29.66|29.78|29.62|29.91|29.75|29.61|29.45|342
1594083600000|2020-07-07 01:00:00|29.8|29.64|30.37|30.21|30.39|30.23|29.68|29.52|646
1594087200000|2020-07-07 02:00:00|30.39|30.23|30.25|30.09|30.42|30.26|30.09|29.93|426
1594090800000|2020-07-07 03:00:00|30.2|30.04|30.15|29.99|30.25|30.09|30.08|29.92|204
1594094400000|2020-07-07 04:00:00|30.17|30.01|30.3|30.14|30.42|30.26|30.15|29.99|253
1594098000000|2020-07-07 05:00:00|30.31|30.15|30.37|30.21|30.44|30.28|30.24|30.08|150
1594101600000|2020-07-07 06:00:00|30.36|30.2|30.37|30.21|30.58|30.42|30.36|30.2|254
1594105200000|2020-07-07 07:00:00|30.41|30.25|30.37|30.21|30.57|30.41|30.35|30.19|549
1594108800000|2020-07-07 08:00:00|30.39|30.23|30.41|30.25|30.53|30.37|30.07|29.91|443
1594112400000|2020-07-07 09:00:00|30.42|30.26|30.52|30.36|30.63|30.47|30.37|30.21|224
1594116000000|2020-07-07 10:00:00|30.53|30.37|30.44|30.28|30.65|30.49|30.28|30.12|254
1594119600000|2020-07-07 11:00:00|30.43|30.27|30.23|30.07|30.52|30.36|30.21|30.05|248
1594123200000|2020-07-07 12:00:00|30.22|30.06|30.13|29.97|30.33|30.17|30.13|29.97|594
1594126800000|2020-07-07 13:00:00|30.16|30|29.73|29.57|30.23|30.07|29.64|29.48|4079
1594130400000|2020-07-07 14:00:00|29.77|29.61|29.58|29.42|29.78|29.62|29.49|29.33|4225
1594134000000|2020-07-07 15:00:00|29.53|29.37|29.65|29.49|29.7|29.54|29.36|29.2|2080
1594137600000|2020-07-07 16:00:00|29.63|29.47|29.74|29.58|29.87|29.71|29.58|29.42|2385
1594141200000|2020-07-07 17:00:00|29.72|29.56|29.72|29.56|29.94|29.78|29.67|29.51|2579
1594144800000|2020-07-07 18:00:00|29.74|29.58|30.23|30.07|30.38|30.22|29.67|29.51|2882
1594148400000|2020-07-07 19:00:00|30.26|30.1|30.92|30.76|31.02|30.86|30.26|30.1|6297
1594152000000|2020-07-07 20:00:00|30.9|30.74|31.06|30.9|31.07|30.91|30.83|30.67|3442
1594162800000|2020-07-07 23:00:00|31.11|30.95|30.97|30.81|31.11|30.95|30.92|30.76|95
1594166400000|2020-07-08 00:00:00|30.95|30.79|30.73|30.57|31.07|30.91|30.73|30.57|206
1594170000000|2020-07-08 01:00:00|30.74|30.58|30.78|30.62|30.78|30.62|30.57|30.41|284
1594173600000|2020-07-08 02:00:00|30.79|30.63|30.64|30.48|30.9|30.74|30.62|30.46|120
1594177200000|2020-07-08 03:00:00|30.65|30.49|30.65|30.49|30.7|30.54|30.57|30.41|114
1594180800000|2020-07-08 04:00:00|30.69|30.53|30.91|30.75|30.92|30.76|30.64|30.48|105
1594184400000|2020-07-08 05:00:00|30.87|30.71|30.89|30.73|30.92|30.76|30.76|30.6|126
1594188000000|2020-07-08 06:00:00|30.91|30.75|30.79|30.63|31.07|30.91|30.77|30.61|310
1594191600000|2020-07-08 07:00:00|30.8|30.64|30.35|30.19|30.86|30.7|30.32|30.16|570
1594195200000|2020-07-08 08:00:00|30.4|30.24|30.45|30.29|30.52|30.36|30.15|29.99|543
1594198800000|2020-07-08 09:00:00|30.46|30.3|30.66|30.5|30.81|30.65|30.4|30.24|385
1594202400000|2020-07-08 10:00:00|30.67|30.51|30.54|30.38|30.81|30.65|30.54|30.38|132
1594206000000|2020-07-08 11:00:00|30.53|30.37|30.34|30.18|30.56|30.4|30.34|30.18|162
1594209600000|2020-07-08 12:00:00|30.36|30.2|30.56|30.4|30.71|30.55|30.36|30.2|432
1594213200000|2020-07-08 13:00:00|30.59|30.43|30.14|29.98|30.66|30.5|30.09|29.93|2638
1594216800000|2020-07-08 14:00:00|30.11|29.95|30.69|30.53|30.8|30.64|30.09|29.93|4414
1594220400000|2020-07-08 15:00:00|30.68|30.52|30.89|30.73|31.43|31.27|30.65|30.49|5637
1594224000000|2020-07-08 16:00:00|30.86|30.7|30.8|30.64|31|30.84|30.7|30.54|2311
1594227600000|2020-07-08 17:00:00|30.83|30.67|31.17|31.01|31.28|31.12|30.78|30.62|2109
1594231200000|2020-07-08 18:00:00|31.16|31|30.88|30.72|31.28|31.12|30.83|30.67|1722
1594234800000|2020-07-08 19:00:00|30.86|30.7|30.15|29.99|30.88|30.72|30.15|29.99|5709
1594238400000|2020-07-08 20:00:00|30.14|29.98|30.12|29.96|30.36|30.2|30.08|29.92|4108
1594249200000|2020-07-08 23:00:00|30.08|29.92|30.06|29.9|30.11|29.95|29.98|29.82|126
1594252800000|2020-07-09 00:00:00|30.08|29.92|30.15|29.99|30.17|30.01|30.01|29.85|200
1594256400000|2020-07-09 01:00:00|30.14|29.98|30.15|29.99|30.42|30.26|30.12|29.96|588
1594260000000|2020-07-09 02:00:00|30.17|30.01|30.15|29.99|30.25|30.09|30.1|29.94|233
1594263600000|2020-07-09 03:00:00|30.17|30.01|30.04|29.88|30.25|30.09|30.04|29.88|191
1594267200000|2020-07-09 04:00:00|30.02|29.86|30.14|29.98|30.19|30.03|29.99|29.83|55
1594270800000|2020-07-09 05:00:00|30.15|29.99|30.17|30.01|30.3|30.14|30.14|29.98|191
1594274400000|2020-07-09 06:00:00|30.19|30.03|30.21|30.05|30.37|30.21|30.1|29.94|334
1594278000000|2020-07-09 07:00:00|30.22|30.06|30.29|30.13|30.47|30.31|30.16|30|273
1594281600000|2020-07-09 08:00:00|30.27|30.11|30.31|30.15|30.36|30.2|30.16|30|196
1594285200000|2020-07-09 09:00:00|30.32|30.16|30.24|30.08|30.47|30.31|30.19|30.03|201
1594288800000|2020-07-09 10:00:00|30.26|30.1|30.19|30.03|30.26|30.1|30.14|29.98|281
1594292400000|2020-07-09 11:00:00|30.18|30.02|29.99|29.83|30.19|30.03|29.98|29.82|412
1594296000000|2020-07-09 12:00:00|29.98|29.82|30.15|29.99|30.16|30|29.94|29.78|905
1594299600000|2020-07-09 13:00:00|30.16|30|30.28|30.12|30.6|30.44|30.03|29.87|3055
1594303200000|2020-07-09 14:00:00|30.29|30.13|31.7|31.54|31.71|31.55|30.16|30|8038
1594306800000|2020-07-09 15:00:00|31.71|31.55|31.43|31.27|32.01|31.85|31.23|31.07|9606
1594310400000|2020-07-09 16:00:00|31.44|31.28|31.01|30.85|31.54|31.38|31|30.84|3227
1594314000000|2020-07-09 17:00:00|31.05|30.89|31.15|30.99|31.23|31.07|30.71|30.55|3986
1594317600000|2020-07-09 18:00:00|31.18|31.02|30.5|30.34|31.23|31.07|30.5|30.34|3043
1594321200000|2020-07-09 19:00:00|30.54|30.38|30.7|30.54|31.13|30.97|30.29|30.13|5228
1594324800000|2020-07-09 20:00:00|30.67|30.51|30.82|30.66|31.02|30.86|30.6|30.44|3495
1594335600000|2020-07-09 23:00:00|30.87|30.71|30.63|30.47|30.87|30.71|30.58|30.42|145
1594339200000|2020-07-10 00:00:00|30.64|30.48|30.91|30.75|31.01|30.85|30.54|30.38|342
1594342800000|2020-07-10 01:00:00|30.92|30.76|30.89|30.73|31.11|30.95|30.7|30.54|587
1594346400000|2020-07-10 02:00:00|30.9|30.74|30.93|30.77|31.06|30.9|30.84|30.68|495
1594350000000|2020-07-10 03:00:00|30.91|30.75|30.95|30.79|31.03|30.87|30.85|30.69|174
1594353600000|2020-07-10 04:00:00|30.93|30.77|31.11|30.95|31.16|31|30.9|30.74|144
1594357200000|2020-07-10 05:00:00|31.12|30.96|31.68|31.52|31.7|31.54|31.11|30.95|510
1594360800000|2020-07-10 06:00:00|31.66|31.5|31.71|31.55|31.78|31.62|31.46|31.3|355
1594364400000|2020-07-10 07:00:00|31.7|31.54|31.38|31.22|31.77|31.61|31.38|31.22|1005
1594368000000|2020-07-10 08:00:00|31.36|31.2|31.28|31.12|31.38|31.22|31.12|30.96|469
1594371600000|2020-07-10 09:00:00|31.23|31.07|31.12|30.96|31.48|31.32|31.12|30.96|290
1594375200000|2020-07-10 10:00:00|31.1|30.94|31.11|30.95|31.28|31.12|31.07|30.91|185
1594378800000|2020-07-10 11:00:00|31.07|30.91|31.22|31.06|31.24|31.08|30.93|30.77|211
1594382400000|2020-07-10 12:00:00|31.2|31.04|31.11|30.95|31.49|31.33|30.89|30.73|1337
1594386000000|2020-07-10 13:00:00|31.07|30.91|31.12|30.96|31.32|31.16|30.74|30.58|3712
1594389600000|2020-07-10 14:00:00|31.17|31.01|30.92|30.76|31.54|31.38|30.85|30.69|4892
1594393200000|2020-07-10 15:00:00|30.94|30.78|30.59|30.43|31.09|30.93|30.58|30.42|3768
1594396800000|2020-07-10 16:00:00|30.61|30.45|30.5|30.34|30.81|30.65|30.48|30.32|2087
1594400400000|2020-07-10 17:00:00|30.51|30.35|30.27|30.11|30.56|30.4|30.25|30.09|1571
1594404000000|2020-07-10 18:00:00|30.25|30.09|30.22|30.06|30.37|30.21|30.17|30.01|1821
1594407600000|2020-07-10 19:00:00|30.23|30.07|29.94|29.78|30.27|30.11|29.87|29.71|4153
1594411200000|2020-07-10 20:00:00|29.93|29.77|30.02|29.86|30.02|29.86|29.87|29.71|3129
1594591200000|2020-07-12 22:00:00|29.71|29.55|29.65|29.49|29.82|29.66|29.58|29.42|224
1594594800000|2020-07-12 23:00:00|29.61|29.45|29.91|29.75|29.91|29.75|29.61|29.45|124
1594598400000|2020-07-13 00:00:00|29.95|29.79|29.8|29.64|30.08|29.92|29.8|29.64|494
1594602000000|2020-07-13 01:00:00|29.82|29.66|29.91|29.75|30.11|29.95|29.8|29.64|357
1594605600000|2020-07-13 02:00:00|29.92|29.76|29.86|29.7|29.94|29.78|29.81|29.65|68
1594609200000|2020-07-13 03:00:00|29.89|29.73|29.82|29.66|29.91|29.75|29.81|29.65|74
1594612800000|2020-07-13 04:00:00|29.81|29.65|29.81|29.65|29.84|29.68|29.76|29.6|75
1594616400000|2020-07-13 05:00:00|29.79|29.63|29.75|29.59|29.81|29.65|29.7|29.54|98
1594620000000|2020-07-13 06:00:00|29.71|29.55|29.81|29.65|29.85|29.69|29.64|29.48|197
1594623600000|2020-07-13 07:00:00|29.82|29.66|29.87|29.71|29.92|29.76|29.71|29.55|284
1594627200000|2020-07-13 08:00:00|29.91|29.75|29.88|29.72|30.1|29.94|29.79|29.63|431
1594630800000|2020-07-13 09:00:00|29.84|29.68|29.81|29.65|29.94|29.78|29.77|29.61|188
1594634400000|2020-07-13 10:00:00|29.82|29.66|29.74|29.58|29.87|29.71|29.71|29.55|80
1594638000000|2020-07-13 11:00:00|29.76|29.6|29.61|29.45|29.76|29.6|29.56|29.4|314
1594641600000|2020-07-13 12:00:00|29.6|29.44|29.66|29.5|29.67|29.51|29.6|29.44|315
1594645200000|2020-07-13 13:00:00|29.64|29.48|30|29.84|30|29.84|29.6|29.44|3464
1594648800000|2020-07-13 14:00:00|29.96|29.8|30|29.84|30.1|29.94|29.84|29.68|4677
1594652400000|2020-07-13 15:00:00|30.04|29.88|30.15|29.99|30.42|30.26|29.9|29.74|3782
1594656000000|2020-07-13 16:00:00|30.1|29.94|30.3|30.14|30.36|30.2|30.1|29.94|2300
1594659600000|2020-07-13 17:00:00|30.25|30.09|30.37|30.21|30.48|30.32|30.25|30.09|2182
1594663200000|2020-07-13 18:00:00|30.36|30.2|30.72|30.56|30.96|30.8|30.31|30.15|6595
1594666800000|2020-07-13 19:00:00|30.73|30.57|32.9|32.74|32.99|32.83|30.73|30.57|16006
1594670400000|2020-07-13 20:00:00|32.85|32.69|32.83|32.67|33.26|33.1|32.69|32.53|7252
1594681200000|2020-07-13 23:00:00|32.66|32.5|32.52|32.36|32.68|32.52|32.2|32.04|355
1594684800000|2020-07-14 00:00:00|32.51|32.35|32.09|31.93|32.62|32.46|32.09|31.93|662
1594688400000|2020-07-14 01:00:00|32.07|31.91|31.92|31.76|32.2|32.04|31.85|31.69|793
1594692000000|2020-07-14 02:00:00|31.91|31.75|32.17|32.01|32.27|32.11|31.86|31.7|235
1594695600000|2020-07-14 03:00:00|32.12|31.96|32.22|32.06|32.28|32.12|32.01|31.85|244
1594699200000|2020-07-14 04:00:00|32.25|32.09|32.32|32.16|32.37|32.21|32.22|32.06|122
1594702800000|2020-07-14 05:00:00|32.28|32.12|32.28|32.12|32.32|32.16|32.15|31.99|112
1594706400000|2020-07-14 06:00:00|32.26|32.1|31.97|31.81|32.28|32.12|31.86|31.7|424
1594710000000|2020-07-14 07:00:00|31.92|31.76|32.33|32.17|32.39|32.23|31.87|31.71|640
1594713600000|2020-07-14 08:00:00|32.31|32.15|31.97|31.81|32.31|32.15|31.83|31.67|524
1594717200000|2020-07-14 09:00:00|31.99|31.83|31.88|31.72|32.11|31.95|31.77|31.61|182
1594720800000|2020-07-14 10:00:00|31.86|31.7|31.87|31.71|32.08|31.92|31.82|31.66|246
1594724400000|2020-07-14 11:00:00|31.89|31.73|31.86|31.7|32.13|31.97|31.8|31.64|337
1594728000000|2020-07-14 12:00:00|31.88|31.72|32.69|32.53|32.74|32.58|31.79|31.63|1629
1594731600000|2020-07-14 13:00:00|32.7|32.54|32.73|32.57|33.56|33.4|32.14|31.98|8874
1594735200000|2020-07-14 14:00:00|32.74|32.58|32.22|32.06|33.5|33.34|31.77|31.61|7872
1594738800000|2020-07-14 15:00:00|32.23|32.07|31.77|31.61|32.38|32.22|31.5|31.34|5810
1594742400000|2020-07-14 16:00:00|31.75|31.59|32.11|31.95|32.21|32.05|31.48|31.32|3418
1594746000000|2020-07-14 17:00:00|32.07|31.91|31.68|31.52|32.32|32.16|31.47|31.31|3590
1594749600000|2020-07-14 18:00:00|31.66|31.5|31.41|31.25|31.74|31.58|31.27|31.11|3776
1594753200000|2020-07-14 19:00:00|31.36|31.2|31.03|30.87|31.84|31.68|30.98|30.82|5077
1594756800000|2020-07-14 20:00:00|31.08|30.92|31.05|30.89|31.23|31.07|31.02|30.86|5483
1594767600000|2020-07-14 23:00:00|30.28|30.12|30.46|30.3|30.59|30.43|30.28|30.12|213
1594771200000|2020-07-15 00:00:00|30.48|30.32|30.59|30.43|30.63|30.47|30.33|30.17|403
1594774800000|2020-07-15 01:00:00|30.63|30.47|30.65|30.49|30.74|30.58|30.53|30.37|445
1594778400000|2020-07-15 02:00:00|30.67|30.51|30.73|30.57|30.8|30.64|30.65|30.49|156
1594782000000|2020-07-15 03:00:00|30.75|30.59|30.76|30.6|30.81|30.65|30.7|30.54|134
1594785600000|2020-07-15 04:00:00|30.8|30.64|30.7|30.54|30.8|30.64|30.7|30.54|99
1594789200000|2020-07-15 05:00:00|30.72|30.56|30.8|30.64|30.85|30.69|30.7|30.54|180
1594792800000|2020-07-15 06:00:00|30.82|30.66|30.86|30.7|30.87|30.71|30.75|30.59|188
1594796400000|2020-07-15 07:00:00|30.85|30.69|30.88|30.72|31.01|30.85|30.81|30.65|289
1594800000000|2020-07-15 08:00:00|30.86|30.7|30.91|30.75|30.96|30.8|30.8|30.64|156
1594803600000|2020-07-15 09:00:00|30.92|30.76|30.86|30.7|31.01|30.85|30.85|30.69|234
1594807200000|2020-07-15 10:00:00|30.85|30.69|30.45|30.29|30.86|30.7|30.35|30.19|803
1594810800000|2020-07-15 11:00:00|30.46|30.3|30.26|30.1|30.46|30.3|30.21|30.05|628
1594814400000|2020-07-15 12:00:00|30.24|30.08|30.06|29.9|30.26|30.1|30.01|29.85|1263
1594818000000|2020-07-15 13:00:00|30.02|29.86|30.55|30.39|30.66|30.5|30.01|29.85|4199
1594821600000|2020-07-15 14:00:00|30.51|30.35|30.7|30.54|30.86|30.7|30.33|30.17|4331
1594825200000|2020-07-15 15:00:00|30.69|30.53|31.25|31.09|31.3|31.14|30.65|30.49|5091
1594828800000|2020-07-15 16:00:00|31.28|31.12|30.81|30.65|31.53|31.37|30.8|30.64|3890
1594832400000|2020-07-15 17:00:00|30.83|30.67|30.65|30.49|30.95|30.79|30.54|30.38|1817
1594836000000|2020-07-15 18:00:00|30.66|30.5|30.61|30.45|30.71|30.55|30.34|30.18|2684
1594839600000|2020-07-15 19:00:00|30.65|30.49|30.26|30.1|30.7|30.54|30.15|29.99|5097
1594843200000|2020-07-15 20:00:00|30.21|30.05|30.19|30.03|30.4|30.24|30.11|29.95|3850
1594854000000|2020-07-15 23:00:00|30.36|30.2|30.34|30.18|30.44|30.28|30.31|30.15|51
1594857600000|2020-07-16 00:00:00|30.37|30.21|30.47|30.31|30.57|30.41|30.27|30.11|255
1594861200000|2020-07-16 01:00:00|30.5|30.34|30.57|30.41|30.72|30.56|30.47|30.31|168
1594864800000|2020-07-16 02:00:00|30.55|30.39|30.81|30.65|30.89|30.73|30.42|30.26|222
1594868400000|2020-07-16 03:00:00|30.84|30.68|30.79|30.63|30.89|30.73|30.79|30.63|215
1594872000000|2020-07-16 04:00:00|30.8|30.64|30.74|30.58|30.81|30.65|30.69|30.53|90
1594875600000|2020-07-16 05:00:00|30.76|30.6|30.79|30.63|31|30.84|30.74|30.58|149
1594879200000|2020-07-16 06:00:00|30.74|30.58|30.84|30.68|30.89|30.73|30.69|30.53|204
1594882800000|2020-07-16 07:00:00|30.89|30.73|31.13|30.97|31.14|30.98|30.78|30.62|533
1594886400000|2020-07-16 08:00:00|31.11|30.95|31.37|31.21|31.37|31.21|31.03|30.87|351
1594890000000|2020-07-16 09:00:00|31.35|31.19|31.24|31.08|31.59|31.43|31.23|31.07|374
1594893600000|2020-07-16 10:00:00|31.26|31.1|31.14|30.98|31.29|31.13|31.14|30.98|280
1594897200000|2020-07-16 11:00:00|31.16|31|31.16|31|31.17|31.01|31|30.84|555
1594900800000|2020-07-16 12:00:00|31.15|30.99|31.11|30.95|31.26|31.1|31|30.84|722
1594904400000|2020-07-16 13:00:00|31.16|31|30.46|30.3|31.16|31|30.36|30.2|3825
1594908000000|2020-07-16 14:00:00|30.5|30.34|30.35|30.19|30.76|30.6|30.1|29.94|4638
1594911600000|2020-07-16 15:00:00|30.34|30.18|30.3|30.14|30.5|30.34|30.2|30.04|2437
1594915200000|2020-07-16 16:00:00|30.28|30.12|30.14|29.98|30.4|30.24|29.98|29.82|1826
1594918800000|2020-07-16 17:00:00|30.09|29.93|30.03|29.87|30.14|29.98|29.88|29.72|1879
1594922400000|2020-07-16 18:00:00|30.01|29.85|30.14|29.98|30.17|30.01|29.72|29.56|3309
1594926000000|2020-07-16 19:00:00|30.15|29.99|29.81|29.65|30.21|30.05|29.81|29.65|5231
1594929600000|2020-07-16 20:00:00|29.8|29.64|30.08|29.92|30.15|29.99|29.76|29.6|4004
1594940400000|2020-07-16 23:00:00|29.95|29.79|30|29.84|30.01|29.85|29.95|29.79|78
1594944000000|2020-07-17 00:00:00|30.01|29.85|30|29.84|30.06|29.9|29.9|29.74|217
1594947600000|2020-07-17 01:00:00|30.05|29.89|30.01|29.85|30.11|29.95|29.98|29.82|238
1594951200000|2020-07-17 02:00:00|30.03|29.87|30.01|29.85|30.05|29.89|29.95|29.79|146
1594954800000|2020-07-17 03:00:00|29.99|29.83|30.01|29.85|30.06|29.9|29.96|29.8|17
1594958400000|2020-07-17 04:00:00|29.98|29.82|30.11|29.95|30.12|29.96|29.96|29.8|46
1594962000000|2020-07-17 05:00:00|30.12|29.96|30.07|29.91|30.12|29.96|30.06|29.9|90
1594965600000|2020-07-17 06:00:00|30.02|29.86|29.99|29.83|30.07|29.91|29.86|29.7|148
1594969200000|2020-07-17 07:00:00|29.96|29.8|30.07|29.91|30.07|29.91|29.91|29.75|404
1594972800000|2020-07-17 08:00:00|30.09|29.93|29.98|29.82|30.13|29.97|29.93|29.77|277
1594976400000|2020-07-17 09:00:00|30.03|29.87|29.92|29.76|30.08|29.92|29.82|29.66|147
1594980000000|2020-07-17 10:00:00|29.95|29.79|29.92|29.76|30|29.84|29.87|29.71|192
1594983600000|2020-07-17 11:00:00|29.94|29.78|29.78|29.62|30.03|29.87|29.77|29.61|223
1594987200000|2020-07-17 12:00:00|29.82|29.66|29.67|29.51|29.82|29.66|29.52|29.36|610
1594990800000|2020-07-17 13:00:00|29.62|29.46|29.58|29.42|29.78|29.62|29.48|29.32|2757
1594994400000|2020-07-17 14:00:00|29.62|29.46|29.64|29.48|29.85|29.69|29.53|29.37|2659
1594998000000|2020-07-17 15:00:00|29.59|29.43|29.33|29.17|29.64|29.48|29.29|29.13|2681
1595001600000|2020-07-17 16:00:00|29.36|29.2|29.27|29.11|29.43|29.27|29.22|29.06|1944
1595005200000|2020-07-17 17:00:00|29.25|29.09|29.29|29.13|29.38|29.22|29.22|29.06|1927
1595008800000|2020-07-17 18:00:00|29.31|29.15|28.94|28.78|29.31|29.15|28.85|28.69|2752
1595012400000|2020-07-17 19:00:00|28.89|28.73|28.82|28.66|28.99|28.83|28.78|28.62|3997
1595016000000|2020-07-17 20:00:00|28.78|28.62|28.82|28.66|28.87|28.71|28.71|28.55|4727
1595196000000|2020-07-19 22:00:00|28.83|28.67|28.93|28.77|28.98|28.82|28.78|28.62|51
1595199600000|2020-07-19 23:00:00|28.88|28.72|28.86|28.7|28.93|28.77|28.79|28.63|70
1595203200000|2020-07-20 00:00:00|28.83|28.67|29.06|28.9|29.06|28.9|28.83|28.67|148
1595206800000|2020-07-20 01:00:00|29.09|28.93|29.44|29.28|29.49|29.33|29.09|28.93|407
1595210400000|2020-07-20 02:00:00|29.42|29.26|29.42|29.26|29.49|29.33|29.39|29.23|95
1595214000000|2020-07-20 03:00:00|29.39|29.23|29.3|29.14|29.44|29.28|29.29|29.13|54
1595217600000|2020-07-20 04:00:00|29.32|29.16|29.35|29.19|29.4|29.24|29.3|29.14|59
1595221200000|2020-07-20 05:00:00|29.38|29.22|29.3|29.14|29.45|29.29|29.25|29.09|115
1595224800000|2020-07-20 06:00:00|29.28|29.12|29.36|29.2|29.5|29.34|29.25|29.09|201
1595228400000|2020-07-20 07:00:00|29.38|29.22|29.31|29.15|29.61|29.45|29.26|29.1|493
1595232000000|2020-07-20 08:00:00|29.26|29.1|28.91|28.75|29.36|29.2|28.91|28.75|376
1595235600000|2020-07-20 09:00:00|28.86|28.7|28.86|28.7|28.91|28.75|28.76|28.6|223
1595239200000|2020-07-20 10:00:00|28.87|28.71|28.92|28.76|28.99|28.83|28.82|28.66|342
1595242800000|2020-07-20 11:00:00|28.87|28.71|28.77|28.61|28.92|28.76|28.67|28.51|801
1595246400000|2020-07-20 12:00:00|28.72|28.56|28.67|28.51|28.87|28.71|28.62|28.46|751
1595250000000|2020-07-20 13:00:00|28.62|28.46|28.67|28.51|28.83|28.67|28.47|28.31|3186
1595253600000|2020-07-20 14:00:00|28.62|28.46|28.13|27.97|28.68|28.52|27.88|27.72|4682
1595257200000|2020-07-20 15:00:00|28.08|27.92|27.88|27.72|28.08|27.92|27.88|27.72|2031
1595260800000|2020-07-20 16:00:00|27.83|27.67|27.43|27.27|27.83|27.67|27.43|27.27|3093
1595264400000|2020-07-20 17:00:00|27.48|27.32|27.39|27.23|27.59|27.43|27.34|27.18|1878
1595268000000|2020-07-20 18:00:00|27.44|27.28|27.34|27.18|27.49|27.33|27.29|27.13|2314
1595271600000|2020-07-20 19:00:00|27.39|27.23|27.74|27.58|27.74|27.58|27.39|27.23|4008
1595275200000|2020-07-20 20:00:00|27.69|27.53|27.5|27.34|27.7|27.54|27.5|27.34|3125
1595286000000|2020-07-20 23:00:00|27.61|27.45|27.61|27.45|27.61|27.45|27.51|27.35|30
1595289600000|2020-07-21 00:00:00|27.63|27.47|27.71|27.55|27.71|27.55|27.58|27.42|250
1595293200000|2020-07-21 01:00:00|27.68|27.52|27.56|27.4|27.71|27.55|27.51|27.35|128
1595296800000|2020-07-21 02:00:00|27.51|27.35|27.51|27.35|27.56|27.4|27.46|27.3|43
1595300400000|2020-07-21 03:00:00|27.54|27.38|27.52|27.36|27.57|27.41|27.47|27.31|12
1595304000000|2020-07-21 04:00:00|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|25
1595307600000|2020-07-21 05:00:00|27.47|27.31|27.27|27.11|27.47|27.31|27.22|27.06|107
1595311200000|2020-07-21 06:00:00|27.3|27.14|27.42|27.26|27.47|27.31|27.22|27.06|85
1595314800000|2020-07-21 07:00:00|27.4|27.24|27.23|27.07|27.47|27.31|27.18|27.02|220
1595318400000|2020-07-21 08:00:00|27.2|27.04|27.08|26.92|27.23|27.07|27.08|26.92|315
1595322000000|2020-07-21 09:00:00|27.05|26.89|27.18|27.02|27.18|27.02|27.03|26.87|266
1595325600000|2020-07-21 10:00:00|27.15|26.99|27.23|27.07|27.23|27.07|27.13|26.97|126
1595329200000|2020-07-21 11:00:00|27.26|27.1|27.13|26.97|27.26|27.1|27.13|26.97|167
1595332800000|2020-07-21 12:00:00|27.08|26.92|27.14|26.98|27.14|26.98|26.96|26.8|354
1595336400000|2020-07-21 13:00:00|27.19|27.03|26.94|26.78|27.24|27.08|26.79|26.63|3907
1595340000000|2020-07-21 14:00:00|26.99|26.83|27.39|27.23|27.64|27.48|26.89|26.73|3562
1595343600000|2020-07-21 15:00:00|27.34|27.18|27.94|27.78|28.04|27.88|27.34|27.18|3681
1595347200000|2020-07-21 16:00:00|27.92|27.76|27.75|27.59|28.19|28.03|27.75|27.59|2792
1595350800000|2020-07-21 17:00:00|27.8|27.64|27.8|27.64|28|27.84|27.75|27.59|2149
1595354400000|2020-07-21 18:00:00|27.85|27.69|27.9|27.74|27.9|27.74|27.65|27.49|3047
1595358000000|2020-07-21 19:00:00|27.87|27.71|28.05|27.89|28.4|28.24|27.75|27.59|5488
1595361600000|2020-07-21 20:00:00|28|27.84|28.1|27.85|28.2|27.99|27.9|27.74|2468
1595372400000|2020-07-21 23:00:00|27.98|27.73|28.01|27.76|28.01|27.8|27.91|27.71|7
1595376000000|2020-07-22 00:00:00|27.98|27.73|28.08|27.78|28.08|27.85|27.81|27.56|11
1595379600000|2020-07-22 01:00:00|28.13|27.83|27.96|27.71|28.13|27.83|27.89|27.59|8
1595383200000|2020-07-22 02:00:00|28.04|27.74|27.82|27.57|28.04|27.74|27.76|27.51|13
1595386800000|2020-07-22 03:00:00|27.84|27.59|27.87|27.62|27.89|27.64|27.82|27.57|5
1595390400000|2020-07-22 04:00:00|27.82|27.66|28.07|27.82|28.12|27.87|27.82|27.62|15
1595394000000|2020-07-22 05:00:00|28.09|27.84|28.05|27.75|28.12|27.91|27.98|27.7|5
1595397600000|2020-07-22 06:00:00|28.02|27.72|27.97|27.72|28.08|27.92|27.92|27.65|5
1595401200000|2020-07-22 07:00:00|27.92|27.67|28.3|28|28.42|28.22|27.83|27.63|124
1595404800000|2020-07-22 08:00:00|28.28|28.03|28.65|28.35|28.7|28.47|28.27|28|113
1595408400000|2020-07-22 09:00:00|28.67|28.37|28.55|28.39|28.85|28.62|28.48|28.25|131
1595412000000|2020-07-22 10:00:00|28.53|28.37|28.55|28.25|28.75|28.45|28.43|28.18|123
1595415600000|2020-07-22 11:00:00|28.53|28.28|28.28|28.03|28.53|28.28|28.19|28.03|33
1595419200000|2020-07-22 12:00:00|28.24|28.08|28.29|28.13|28.41|28.18|28.19|27.96|113
1595422800000|2020-07-22 13:00:00|28.34|28.18|28.3|28.14|28.39|28.23|27.95|27.79|0
1595426400000|2020-07-22 14:00:00|28.25|28.09|28.4|28.24|28.69|28.53|28.15|27.99|0
1595430000000|2020-07-22 15:00:00|28.35|28.19|28.15|27.99|28.6|28.44|28.1|27.94|0
1595433600000|2020-07-22 16:00:00|28.1|27.94|27.91|27.75|28.3|28.14|27.86|27.7|0
1595437200000|2020-07-22 17:00:00|27.96|27.8|28.35|28.19|28.35|28.19|27.86|27.7|0
1595440800000|2020-07-22 18:00:00|28.3|28.14|28.11|27.95|28.35|28.19|28.06|27.9|0
1595444400000|2020-07-22 19:00:00|28.06|27.9|27.81|27.65|28.11|27.95|27.81|27.65|0
1595448000000|2020-07-22 20:00:00|27.86|27.7|27.6|27.44|27.96|27.8|27.47|27.31|0
1595458800000|2020-07-22 23:00:00|27.61|27.45|27.78|27.62|27.79|27.63|27.58|27.42|0
1595462400000|2020-07-23 00:00:00|27.76|27.6|27.83|27.67|27.84|27.68|27.68|27.52|0
1595466000000|2020-07-23 01:00:00|27.79|27.63|27.64|27.48|27.89|27.73|27.64|27.48|0
1595469600000|2020-07-23 02:00:00|27.67|27.51|27.84|27.68|27.89|27.73|27.67|27.51|0
1595473200000|2020-07-23 03:00:00|27.81|27.65|27.7|27.54|27.84|27.68|27.65|27.49|0
1595476800000|2020-07-23 04:00:00|27.69|27.53|27.7|27.54|27.75|27.59|27.65|27.49|0
1595480400000|2020-07-23 05:00:00|27.67|27.51|27.7|27.54|27.75|27.59|27.6|27.44|0
1595484000000|2020-07-23 06:00:00|27.65|27.49|27.36|27.2|27.65|27.49|27.29|27.13|0
1595487600000|2020-07-23 07:00:00|27.33|27.17|27.26|27.1|27.5|27.34|27.26|27.1|0
1595491200000|2020-07-23 08:00:00|27.21|27.05|27.36|27.2|27.36|27.2|27.02|26.86|0
1595494800000|2020-07-23 09:00:00|27.37|27.21|27.36|27.2|27.41|27.25|27.27|27.11|0
1595498400000|2020-07-23 10:00:00|27.34|27.18|27.37|27.21|27.42|27.26|27.22|27.06|0
1595502000000|2020-07-23 11:00:00|27.32|27.16|27.32|27.16|27.42|27.26|27.26|27.1|0
1595505600000|2020-07-23 12:00:00|27.36|27.2|27.77|27.61|27.77|27.61|27.32|27.16|0
1595509200000|2020-07-23 13:00:00|27.79|27.63|27.52|27.36|27.86|27.7|27.52|27.36|0
1595512800000|2020-07-23 14:00:00|27.56|27.4|27.97|27.81|28.01|27.85|27.47|27.31|0
1595516400000|2020-07-23 15:00:00|27.96|27.8|27.57|27.41|28.02|27.86|27.48|27.32|0
1595520000000|2020-07-23 16:00:00|27.6|27.44|28.12|27.96|28.27|28.11|27.57|27.41|0
1595523600000|2020-07-23 17:00:00|28.17|28.01|28.37|28.21|28.71|28.55|27.93|27.77|0
1595527200000|2020-07-23 18:00:00|28.39|28.23|28.61|28.45|29.29|29.13|28.37|28.21|0
1595530800000|2020-07-23 19:00:00|28.57|28.41|28.76|28.6|29.35|29.19|28.52|28.36|0
1595534400000|2020-07-23 20:00:00|28.71|28.55|28.91|28.75|29.02|28.86|28.71|28.55|0
1595545200000|2020-07-23 23:00:00|28.73|28.57|28.77|28.61|28.92|28.76|28.72|28.56|0
1595548800000|2020-07-24 00:00:00|28.75|28.59|28.58|28.42|28.78|28.62|28.58|28.42|0
1595552400000|2020-07-24 01:00:00|28.55|28.39|28.73|28.57|28.92|28.76|28.53|28.37|0
1595556000000|2020-07-24 02:00:00|28.75|28.59|28.8|28.64|28.88|28.72|28.73|28.57|0
1595559600000|2020-07-24 03:00:00|28.83|28.67|29.27|29.11|29.32|29.16|28.78|28.62|0
1595563200000|2020-07-24 04:00:00|29.25|29.09|29.23|29.07|29.42|29.26|29.08|28.92|0
1595566800000|2020-07-24 05:00:00|29.22|29.06|29.51|29.35|29.59|29.43|29.22|29.06|0
1595570400000|2020-07-24 06:00:00|29.52|29.36|29.81|29.65|29.85|29.69|29.27|29.11|0
1595574000000|2020-07-24 07:00:00|29.83|29.67|29.71|29.55|30.06|29.9|29.62|29.46|0
1595577600000|2020-07-24 08:00:00|29.67|29.51|29.41|29.25|29.76|29.6|29.41|29.25|0
1595581200000|2020-07-24 09:00:00|29.42|29.26|29.22|29.06|29.51|29.35|29.17|29.01|0
1595584800000|2020-07-24 10:00:00|29.27|29.11|29.42|29.26|29.47|29.31|29.12|28.96|0
1595588400000|2020-07-24 11:00:00|29.37|29.21|29.51|29.35|29.61|29.45|29.22|29.06|0
1595592000000|2020-07-24 12:00:00|29.47|29.31|29.47|29.31|29.52|29.36|29.23|29.07|0
1595595600000|2020-07-24 13:00:00|29.42|29.26|29.67|29.51|30.1|29.94|29.42|29.26|0
1595599200000|2020-07-24 14:00:00|29.62|29.46|29.2|29.04|29.78|29.62|29.2|29.04|0
1595602800000|2020-07-24 15:00:00|29.25|29.09|29.25|29.09|29.44|29.28|29.05|28.89|0
1595606400000|2020-07-24 16:00:00|29.2|29.04|29.7|29.54|29.8|29.64|29.2|29.04|0
1595610000000|2020-07-24 17:00:00|29.74|29.58|29.46|29.3|30.12|29.96|29.36|29.2|0
1595613600000|2020-07-24 18:00:00|29.45|29.29|29.25|29.09|29.51|29.35|29.1|28.94|0
1595617200000|2020-07-24 19:00:00|29.3|29.14|28.93|28.77|29.56|29.4|28.93|28.77|0
1595620800000|2020-07-24 20:00:00|28.98|28.82|29.11|28.95|29.15|28.99|28.83|28.67|0
1595800800000|2020-07-26 22:00:00|29.12|28.96|29.27|29.11|29.32|29.16|29.04|28.88|195
1595804400000|2020-07-26 23:00:00|29.23|29.07|29.35|29.19|29.47|29.31|29.23|29.07|239
1595808000000|2020-07-27 00:00:00|29.37|29.21|29|28.84|29.41|29.25|28.86|28.7|354
1595811600000|2020-07-27 01:00:00|28.98|28.82|28.81|28.65|29.05|28.89|28.76|28.6|547
1595815200000|2020-07-27 02:00:00|28.79|28.63|28.76|28.6|29.05|28.89|28.72|28.56|296
1595818800000|2020-07-27 03:00:00|28.72|28.56|28.82|28.66|28.92|28.76|28.72|28.56|275
1595822400000|2020-07-27 04:00:00|28.8|28.64|28.82|28.66|28.87|28.71|28.75|28.59|108
1595826000000|2020-07-27 05:00:00|28.83|28.67|28.92|28.76|28.92|28.76|28.77|28.61|154
1595829600000|2020-07-27 06:00:00|28.9|28.74|28.87|28.71|29.01|28.85|28.82|28.66|137
1595833200000|2020-07-27 07:00:00|28.92|28.76|28.84|28.68|29.06|28.9|28.77|28.61|563
1595836800000|2020-07-27 08:00:00|28.83|28.67|28.89|28.73|28.93|28.77|28.74|28.58|463
1595840400000|2020-07-27 09:00:00|28.88|28.72|28.75|28.59|28.93|28.77|28.7|28.54|239
1595844000000|2020-07-27 10:00:00|28.74|28.58|28.75|28.59|28.79|28.63|28.7|28.54|165
1595847600000|2020-07-27 11:00:00|28.8|28.64|28.66|28.5|28.85|28.69|28.62|28.46|284
1595851200000|2020-07-27 12:00:00|28.64|28.48|28.73|28.57|28.81|28.65|28.61|28.45|702
1595854800000|2020-07-27 13:00:00|28.74|28.58|28.58|28.42|28.9|28.74|28.53|28.37|3624
1595858400000|2020-07-27 14:00:00|28.54|28.38|28.54|28.38|28.59|28.43|28.44|28.28|2749
1595862000000|2020-07-27 15:00:00|28.55|28.39|28.96|28.8|29.13|28.97|28.54|28.38|2492
1595865600000|2020-07-27 16:00:00|29|28.84|28.85|28.69|29.05|28.89|28.8|28.64|2491
1595869200000|2020-07-27 17:00:00|28.81|28.65|28.8|28.64|28.86|28.7|28.8|28.64|723
1595872800000|2020-07-27 18:00:00|28.81|28.65|28.71|28.55|28.85|28.69|28.57|28.41|2471
1595876400000|2020-07-27 19:00:00|28.73|28.57|28.36|28.2|28.73|28.57|28.31|28.15|4536
1595880000000|2020-07-27 20:00:00|28.34|28.18|28.17|28.01|28.36|28.2|28.14|27.98|3856
1595890800000|2020-07-27 23:00:00|28.16|28|28.15|27.99|28.2|28.04|28.11|27.95|94
1595894400000|2020-07-28 00:00:00|28.16|28|28.01|27.85|28.2|28.04|27.97|27.81|205
1595898000000|2020-07-28 01:00:00|27.99|27.83|28.1|27.94|28.1|27.94|27.87|27.71|460
1595901600000|2020-07-28 02:00:00|28.08|27.92|28.1|27.94|28.15|27.99|27.96|27.8|323
1595905200000|2020-07-28 03:00:00|28.08|27.92|28.3|28.14|28.37|28.21|28.06|27.9|413
1595908800000|2020-07-28 04:00:00|28.31|28.15|28.33|28.17|28.4|28.24|28.26|28.1|127
1595912400000|2020-07-28 05:00:00|28.31|28.15|28.27|28.11|28.45|28.29|28.27|28.11|242
1595916000000|2020-07-28 06:00:00|28.29|28.13|28.27|28.11|28.32|28.16|28.18|28.02|137
1595919600000|2020-07-28 07:00:00|28.28|28.12|28.42|28.26|28.42|28.26|28.08|27.92|889
1595923200000|2020-07-28 08:00:00|28.37|28.21|28.24|28.08|28.38|28.22|28.22|28.06|141
1595926800000|2020-07-28 09:00:00|28.29|28.13|28.49|28.33|28.58|28.42|28.26|28.1|381
1595930400000|2020-07-28 10:00:00|28.51|28.35|28.41|28.25|28.76|28.6|28.4|28.24|464
1595934000000|2020-07-28 11:00:00|28.4|28.24|28.57|28.41|28.72|28.56|28.36|28.2|522
1595937600000|2020-07-28 12:00:00|28.55|28.39|28.41|28.25|28.69|28.53|28.41|28.25|658
1595941200000|2020-07-28 13:00:00|28.44|28.28|28.5|28.34|28.68|28.52|28.19|28.03|3990
1595944800000|2020-07-28 14:00:00|28.51|28.35|27.95|27.79|28.55|28.39|27.95|27.79|3818
1595948400000|2020-07-28 15:00:00|27.96|27.8|27.8|27.64|28.19|28.03|27.7|27.54|3460
1595952000000|2020-07-28 16:00:00|27.84|27.68|27.65|27.49|27.94|27.78|27.62|27.46|3028
1595955600000|2020-07-28 17:00:00|27.62|27.46|27.52|27.36|27.75|27.59|27.43|27.27|2772
1595959200000|2020-07-28 18:00:00|27.54|27.38|27.63|27.47|27.67|27.51|27.42|27.26|3418
1595962800000|2020-07-28 19:00:00|27.62|27.46|28.28|28.12|28.47|28.31|27.62|27.46|6420
1595966400000|2020-07-28 20:00:00|28.27|28.11|28.32|28.16|28.38|28.22|28.16|28|3296
1595977200000|2020-07-28 23:00:00|28.24|28.08|28.24|28.08|28.33|28.17|28.24|28.08|54
1595980800000|2020-07-29 00:00:00|28.26|28.1|28.18|28.02|28.33|28.17|28.1|27.94|261
1595984400000|2020-07-29 01:00:00|28.2|28.04|28.32|28.16|28.49|28.33|28.18|28.02|302
1595988000000|2020-07-29 02:00:00|28.34|28.18|28.39|28.23|28.39|28.23|28.3|28.14|19
1595991600000|2020-07-29 03:00:00|28.35|28.19|28.44|28.28|28.54|28.38|28.3|28.14|66
1595995200000|2020-07-29 04:00:00|28.4|28.24|28.63|28.47|28.65|28.49|28.36|28.2|181
1595998800000|2020-07-29 05:00:00|28.64|28.48|28.5|28.34|28.67|28.51|28.5|28.34|115
1596002400000|2020-07-29 06:00:00|28.47|28.31|28.27|28.11|28.5|28.34|28.27|28.11|123
1596006000000|2020-07-29 07:00:00|28.22|28.06|28.14|27.98|28.28|28.12|28|27.84|474
1596009600000|2020-07-29 08:00:00|28.12|27.96|28.19|28.03|28.24|28.08|28.09|27.93|181
1596013200000|2020-07-29 09:00:00|28.16|28|28.15|27.99|28.29|28.13|28.09|27.93|186
1596016800000|2020-07-29 10:00:00|28.11|27.95|28.16|28|28.18|28.02|28.06|27.9|79
1596020400000|2020-07-29 11:00:00|28.15|27.99|28.1|27.94|28.25|28.09|28.1|27.94|221
1596024000000|2020-07-29 12:00:00|28.12|27.96|27.97|27.81|28.15|27.99|27.92|27.76|291
1596027600000|2020-07-29 13:00:00|27.94|27.78|28.16|28|28.31|28.15|27.87|27.71|3455
1596031200000|2020-07-29 14:00:00|28.13|27.97|28.04|27.88|28.18|28.02|28.03|27.87|1712
1596034800000|2020-07-29 15:00:00|28.08|27.92|28.18|28.02|28.23|28.07|28.08|27.92|1307
1596038400000|2020-07-29 16:00:00|28.22|28.06|28.19|28.03|28.28|28.12|28.08|27.92|1871
1596042000000|2020-07-29 17:00:00|28.22|28.06|27.96|27.8|28.24|28.08|27.94|27.78|1392
1596045600000|2020-07-29 18:00:00|27.92|27.76|27.89|27.73|28.06|27.9|27.69|27.53|4059
1596049200000|2020-07-29 19:00:00|27.88|27.72|27.81|27.65|28.08|27.92|27.68|27.52|4565
1596052800000|2020-07-29 20:00:00|27.78|27.62|27.59|27.43|27.95|27.79|27.58|27.42|3213
1596063600000|2020-07-29 23:00:00|27.67|27.51|27.69|27.53|27.73|27.57|27.64|27.48|92
1596067200000|2020-07-30 00:00:00|27.71|27.55|27.83|27.67|27.83|27.67|27.69|27.53|299
1596070800000|2020-07-30 01:00:00|27.8|27.64|27.84|27.68|27.88|27.72|27.75|27.59|321
1596074400000|2020-07-30 02:00:00|27.82|27.66|27.79|27.63|27.89|27.73|27.79|27.63|55
1596078000000|2020-07-30 03:00:00|27.76|27.6|27.84|27.68|27.84|27.68|27.75|27.59|47
1596081600000|2020-07-30 04:00:00|27.85|27.69|27.85|27.69|27.89|27.73|27.8|27.64|76
1596085200000|2020-07-30 05:00:00|27.88|27.72|27.85|27.69|27.93|27.77|27.83|27.67|122
1596088800000|2020-07-30 06:00:00|27.83|27.67|28.01|27.85|28.01|27.85|27.8|27.64|159
1596092400000|2020-07-30 07:00:00|27.97|27.81|28.56|28.4|28.7|28.54|27.97|27.81|1400
1596096000000|2020-07-30 08:00:00|28.51|28.35|28.9|28.74|28.93|28.77|28.44|28.28|777
1596099600000|2020-07-30 09:00:00|28.91|28.75|28.88|28.72|29.06|28.9|28.67|28.51|1702
1596103200000|2020-07-30 10:00:00|28.9|28.74|29.33|29.17|29.37|29.21|28.83|28.67|826
1596106800000|2020-07-30 11:00:00|29.29|29.13|28.81|28.65|29.3|29.14|28.72|28.56|1111
1596110400000|2020-07-30 12:00:00|28.82|28.66|29.08|28.92|29.13|28.97|28.66|28.5|1489
1596114000000|2020-07-30 13:00:00|29.09|28.93|29.88|29.72|29.88|29.72|28.81|28.65|5783
1596117600000|2020-07-30 14:00:00|29.86|29.7|29.63|29.47|30.51|30.35|29.58|29.42|11238
1596121200000|2020-07-30 15:00:00|29.64|29.48|29.2|29.04|29.77|29.61|29.12|28.96|5650
1596124800000|2020-07-30 16:00:00|29.17|29.01|28.59|28.43|29.39|29.23|28.46|28.3|4868
1596128400000|2020-07-30 17:00:00|28.54|28.38|28.49|28.33|28.64|28.48|28.34|28.18|2813
1596132000000|2020-07-30 18:00:00|28.51|28.35|28.59|28.43|28.76|28.6|28.34|28.18|3193
1596135600000|2020-07-30 19:00:00|28.55|28.39|28.55|28.39|28.82|28.66|28.45|28.29|4932
1596139200000|2020-07-30 20:00:00|28.59|28.43|27.83|27.67|28.64|28.48|27.78|27.62|4879
1596150000000|2020-07-30 23:00:00|27.9|27.74|27.84|27.68|27.94|27.78|27.79|27.63|203
1596153600000|2020-07-31 00:00:00|27.85|27.69|28.18|28.02|28.18|28.02|27.79|27.63|441
1596157200000|2020-07-31 01:00:00|28.16|28|27.93|27.77|28.23|28.07|27.9|27.74|280
1596160800000|2020-07-31 02:00:00|27.92|27.76|28.29|28.13|28.29|28.13|27.92|27.76|281
1596164400000|2020-07-31 03:00:00|28.32|28.16|28.24|28.08|28.33|28.17|28.11|27.95|243
1596168000000|2020-07-31 04:00:00|28.22|28.06|28.41|28.25|28.43|28.27|28.2|28.04|207
1596171600000|2020-07-31 05:00:00|28.39|28.23|28.61|28.45|28.63|28.47|28.34|28.18|193
1596175200000|2020-07-31 06:00:00|28.58|28.42|28.28|28.12|28.6|28.44|28.07|27.91|792
1596178800000|2020-07-31 07:00:00|28.27|28.11|28.42|28.26|28.48|28.32|28.2|28.04|635
1596182400000|2020-07-31 08:00:00|28.41|28.25|28.13|27.97|28.45|28.29|28.08|27.92|380
1596186000000|2020-07-31 09:00:00|28.14|27.98|28.31|28.15|28.33|28.17|28.05|27.89|346
1596189600000|2020-07-31 10:00:00|28.33|28.17|28.23|28.07|28.37|28.21|28.14|27.98|228
1596193200000|2020-07-31 11:00:00|28.22|28.06|27.96|27.8|28.23|28.07|27.96|27.8|336
1596196800000|2020-07-31 12:00:00|27.98|27.82|27.94|27.78|28.01|27.85|27.86|27.7|711
1596200400000|2020-07-31 13:00:00|27.95|27.79|28.15|27.99|28.33|28.17|27.83|27.67|3828
1596204000000|2020-07-31 14:00:00|28.14|27.98|28.62|28.46|29.06|28.9|28.13|27.97|6713
1596207600000|2020-07-31 15:00:00|28.61|28.45|28.79|28.63|28.87|28.71|28.19|28.03|5809
1596211200000|2020-07-31 16:00:00|28.82|28.66|29.25|29.09|29.33|29.17|28.71|28.55|4220
1596214800000|2020-07-31 17:00:00|29.28|29.12|28.86|28.7|29.3|29.14|28.73|28.57|2933
1596218400000|2020-07-31 18:00:00|28.87|28.71|28.43|28.27|29.19|29.03|28.43|28.27|2674
1596222000000|2020-07-31 19:00:00|28.4|28.24|27.99|27.83|28.53|28.37|27.99|27.83|5340
1596225600000|2020-07-31 20:00:00|28.02|27.86|28.08|27.92|28.24|28.08|27.97|27.81|3741
1596405600000|2020-08-02 22:00:00|28.37|28.21|28.36|28.2|28.47|28.31|28.29|28.13|121
1596409200000|2020-08-02 23:00:00|28.37|28.21|28.36|28.2|28.52|28.36|28.33|28.17|57
1596412800000|2020-08-03 00:00:00|28.35|28.19|28.3|28.14|28.48|28.32|28.2|28.04|283
1596416400000|2020-08-03 01:00:00|28.29|28.13|28.27|28.11|28.4|28.24|28.22|28.06|163
1596420000000|2020-08-03 02:00:00|28.28|28.12|28.4|28.24|28.5|28.34|28.27|28.11|73
1596423600000|2020-08-03 03:00:00|28.37|28.21|28.4|28.24|28.46|28.3|28.35|28.19|72
1596427200000|2020-08-03 04:00:00|28.42|28.26|28.37|28.21|28.45|28.29|28.36|28.2|65
1596430800000|2020-08-03 05:00:00|28.38|28.22|28.37|28.21|28.41|28.25|28.27|28.11|92
1596434400000|2020-08-03 06:00:00|28.36|28.2|28.42|28.26|28.51|28.35|28.36|28.2|190
1596438000000|2020-08-03 07:00:00|28.45|28.29|28.37|28.21|28.64|28.48|28.34|28.18|464
1596441600000|2020-08-03 08:00:00|28.36|28.2|28.47|28.31|28.57|28.41|28.28|28.12|452
1596445200000|2020-08-03 09:00:00|28.44|28.28|28.36|28.2|28.52|28.36|28.35|28.19|390
1596448800000|2020-08-03 10:00:00|28.38|28.22|28|27.84|28.4|28.24|27.95|27.79|583
1596452400000|2020-08-03 11:00:00|28.03|27.87|27.96|27.8|28.06|27.9|27.96|27.8|291
1596456000000|2020-08-03 12:00:00|27.98|27.82|28.01|27.85|28.04|27.88|27.95|27.79|561
1596459600000|2020-08-03 13:00:00|27.98|27.82|28.27|28.11|28.37|28.21|27.98|27.82|3493
1596463200000|2020-08-03 14:00:00|28.24|28.08|28.37|28.21|28.47|28.31|28.12|27.96|4850
1596466800000|2020-08-03 15:00:00|28.35|28.19|28.3|28.14|28.42|28.26|28.18|28.02|3795
1596470400000|2020-08-03 16:00:00|28.28|28.12|28.16|28|28.35|28.19|28.16|28|2335
1596474000000|2020-08-03 17:00:00|28.14|27.98|27.96|27.8|28.16|28|27.91|27.75|3489
1596477600000|2020-08-03 18:00:00|27.94|27.78|27.91|27.75|27.99|27.83|27.86|27.7|2118
1596481200000|2020-08-03 19:00:00|27.93|27.77|28.19|28.03|28.29|28.13|27.87|27.71|4943
1596484800000|2020-08-03 20:00:00|28.17|28.01|28.14|27.98|28.24|28.08|28.04|27.88|3585
1596495600000|2020-08-03 23:00:00|28.27|28.11|28.23|28.07|28.28|28.12|28.21|28.05|10
1596499200000|2020-08-04 00:00:00|28.22|28.06|28.11|27.95|28.25|28.09|28.06|27.9|97
1596502800000|2020-08-04 01:00:00|28.1|27.94|28.08|27.92|28.12|27.96|27.99|27.83|82
1596506400000|2020-08-04 02:00:00|28.09|27.93|28.12|27.96|28.14|27.98|28.04|27.88|37
1596510000000|2020-08-04 03:00:00|28.13|27.97|28.17|28.01|28.21|28.05|28.12|27.96|21
1596513600000|2020-08-04 04:00:00|28.18|28.02|28.13|27.97|28.18|28.02|28.11|27.95|24
1596517200000|2020-08-04 05:00:00|28.15|27.99|28.01|27.85|28.17|28.01|28.01|27.85|112
1596520800000|2020-08-04 06:00:00|28.02|27.86|27.85|27.69|28.17|28.01|27.84|27.68|348
1596524400000|2020-08-04 07:00:00|27.86|27.7|28.12|27.96|28.12|27.96|27.79|27.63|538
1596528000000|2020-08-04 08:00:00|28.09|27.93|28.02|27.86|28.22|28.06|27.94|27.78|418
1596531600000|2020-08-04 09:00:00|28.04|27.88|27.92|27.76|28.07|27.91|27.87|27.71|384
1596535200000|2020-08-04 10:00:00|27.9|27.74|28.03|27.87|28.13|27.97|27.87|27.71|353
1596538800000|2020-08-04 11:00:00|28.02|27.86|28.08|27.92|28.16|28|27.93|27.77|360
1596542400000|2020-08-04 12:00:00|28.11|27.95|28.16|28|28.21|28.05|28.03|27.87|656
1596546000000|2020-08-04 13:00:00|28.18|28.02|27.67|27.51|28.21|28.05|27.57|27.41|3226
1596549600000|2020-08-04 14:00:00|27.65|27.49|27.49|27.33|27.67|27.51|27.37|27.21|3338
1596553200000|2020-08-04 15:00:00|27.52|27.36|27.55|27.39|27.62|27.46|27.45|27.29|3039
1596556800000|2020-08-04 16:00:00|27.57|27.41|27.6|27.44|27.75|27.59|27.55|27.39|2168
1596560400000|2020-08-04 17:00:00|27.63|27.47|27.56|27.4|27.7|27.54|27.53|27.37|1294
1596564000000|2020-08-04 18:00:00|27.58|27.42|27.61|27.45|27.93|27.77|27.47|27.31|2920
1596567600000|2020-08-04 19:00:00|27.58|27.42|27.44|27.28|27.71|27.55|27.41|27.25|3341
1596571200000|2020-08-04 20:00:00|27.4|27.24|27.34|27.18|27.49|27.33|27.3|27.14|2565
1596582000000|2020-08-04 23:00:00|27.34|27.18|27.38|27.22|27.38|27.22|27.32|27.16|14
1596585600000|2020-08-05 00:00:00|27.35|27.19|27.47|27.31|27.53|27.37|27.35|27.19|219
1596589200000|2020-08-05 01:00:00|27.48|27.32|27.48|27.32|27.55|27.39|27.43|27.27|128
1596592800000|2020-08-05 02:00:00|27.47|27.31|27.39|27.23|27.48|27.32|27.34|27.18|85
1596596400000|2020-08-05 03:00:00|27.36|27.2|27.34|27.18|27.39|27.23|27.29|27.13|76
1596600000000|2020-08-05 04:00:00|27.33|27.17|27.34|27.18|27.37|27.21|27.29|27.13|70
1596603600000|2020-08-05 05:00:00|27.36|27.2|27.25|27.09|27.37|27.21|27.2|27.04|71
1596607200000|2020-08-05 06:00:00|27.24|27.08|27.05|26.89|27.25|27.09|27|26.84|143
1596610800000|2020-08-05 07:00:00|27.03|26.87|26.93|26.77|27.1|26.94|26.92|26.76|551
1596614400000|2020-08-05 08:00:00|26.96|26.8|26.94|26.78|27.16|27|26.94|26.78|371
1596618000000|2020-08-05 09:00:00|26.92|26.76|26.92|26.76|26.99|26.83|26.87|26.71|220
1596621600000|2020-08-05 10:00:00|26.9|26.74|26.92|26.76|26.97|26.81|26.87|26.71|181
1596625200000|2020-08-05 11:00:00|26.94|26.78|26.93|26.77|26.98|26.82|26.9|26.74|203
1596628800000|2020-08-05 12:00:00|26.94|26.78|27.1|26.94|27.15|26.99|26.93|26.77|582
1596632400000|2020-08-05 13:00:00|27.12|26.96|27.21|27.05|27.21|27.05|26.93|26.77|3123
1596636000000|2020-08-05 14:00:00|27.16|27|27.27|27.11|27.29|27.13|26.96|26.8|5108
1596639600000|2020-08-05 15:00:00|27.24|27.08|27.43|27.27|27.44|27.28|27.17|27.01|3522
1596643200000|2020-08-05 16:00:00|27.42|27.26|27.15|26.99|27.44|27.28|27.1|26.94|2314
1596646800000|2020-08-05 17:00:00|27.12|26.96|27.03|26.87|27.17|27.01|27.01|26.85|1529
1596650400000|2020-08-05 18:00:00|27.01|26.85|26.95|26.79|27.06|26.9|26.91|26.75|1484
1596654000000|2020-08-05 19:00:00|26.93|26.77|26.96|26.8|27.19|27.03|26.91|26.75|3389
1596657600000|2020-08-05 20:00:00|26.94|26.78|26.93|26.77|27.07|26.91|26.93|26.77|2724
1596668400000|2020-08-05 23:00:00|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|13
1596672000000|2020-08-06 00:00:00|26.98|26.82|26.76|26.6|27.01|26.85|26.75|26.59|274
1596675600000|2020-08-06 01:00:00|26.79|26.63|26.87|26.71|26.87|26.71|26.74|26.58|141
1596679200000|2020-08-06 02:00:00|26.86|26.7|27.04|26.88|27.04|26.88|26.84|26.68|128
1596682800000|2020-08-06 03:00:00|27.03|26.87|27.03|26.87|27.04|26.88|26.97|26.81|37
1596686400000|2020-08-06 04:00:00|27|26.84|26.98|26.82|27.1|26.94|26.98|26.82|73
1596690000000|2020-08-06 05:00:00|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|42
1596693600000|2020-08-06 06:00:00|26.97|26.81|26.89|26.73|26.99|26.83|26.88|26.72|100
1596697200000|2020-08-06 07:00:00|26.9|26.74|26.92|26.76|26.99|26.83|26.72|26.56|470
1596700800000|2020-08-06 08:00:00|26.94|26.78|27.15|26.99|27.15|26.99|26.94|26.78|413
1596704400000|2020-08-06 09:00:00|27.13|26.97|27.03|26.87|27.16|27|27.03|26.87|266
1596708000000|2020-08-06 10:00:00|27.05|26.89|27.41|27.25|27.43|27.27|27.03|26.87|564
1596711600000|2020-08-06 11:00:00|27.39|27.23|27.43|27.27|27.53|27.37|27.24|27.08|666
1596715200000|2020-08-06 12:00:00|27.44|27.28|27.08|26.92|27.5|27.34|27.01|26.85|868
1596718800000|2020-08-06 13:00:00|27.11|26.95|27.1|26.94|27.27|27.11|27.06|26.9|2338
1596722400000|2020-08-06 14:00:00|27.12|26.96|27.07|26.91|27.31|27.15|26.9|26.74|2685
1596726000000|2020-08-06 15:00:00|27.09|26.93|27.1|26.94|27.34|27.18|27.04|26.88|2099
1596729600000|2020-08-06 16:00:00|27.12|26.96|26.88|26.72|27.12|26.96|26.88|26.72|1863
1596733200000|2020-08-06 17:00:00|26.91|26.75|26.96|26.8|26.98|26.82|26.86|26.7|1020
1596736800000|2020-08-06 18:00:00|26.94|26.78|26.8|26.64|26.96|26.8|26.75|26.59|2275
1596740400000|2020-08-06 19:00:00|26.78|26.62|26.8|26.64|26.92|26.76|26.7|26.54|3300
1596744000000|2020-08-06 20:00:00|26.81|26.65|26.71|26.55|26.82|26.66|26.68|26.52|3440
1596754800000|2020-08-06 23:00:00|26.77|26.61|26.77|26.61|26.79|26.63|26.72|26.56|237
1596758400000|2020-08-07 00:00:00|26.78|26.62|26.72|26.56|26.84|26.68|26.65|26.49|211
1596762000000|2020-08-07 01:00:00|26.73|26.57|26.76|26.6|26.86|26.7|26.73|26.57|270
1596765600000|2020-08-07 02:00:00|26.74|26.58|26.85|26.69|27|26.84|26.73|26.57|198
1596769200000|2020-08-07 03:00:00|26.83|26.67|27.15|26.99|27.16|27|26.83|26.67|260
1596772800000|2020-08-07 04:00:00|27.14|26.98|27.17|27.01|27.21|27.05|27.12|26.96|508
1596776400000|2020-08-07 05:00:00|27.16|27|27.12|26.96|27.28|27.12|27.1|26.94|283
1596780000000|2020-08-07 06:00:00|27.09|26.93|27.14|26.98|27.17|27.01|27.02|26.86|196
1596783600000|2020-08-07 07:00:00|27.19|27.03|26.97|26.81|27.24|27.08|26.97|26.81|471
1596787200000|2020-08-07 08:00:00|26.98|26.82|27.25|27.09|27.3|27.14|26.92|26.76|406
1596790800000|2020-08-07 09:00:00|27.26|27.1|27.37|27.21|27.47|27.31|27.25|27.09|401
1596794400000|2020-08-07 10:00:00|27.39|27.23|27.27|27.11|27.42|27.26|27.26|27.1|182
1596798000000|2020-08-07 11:00:00|27.26|27.1|27.21|27.05|27.26|27.1|27.16|27|307
1596801600000|2020-08-07 12:00:00|27.22|27.06|27.15|26.99|27.26|27.1|26.78|26.62|1158
1596805200000|2020-08-07 13:00:00|27.14|26.98|26.91|26.75|27.27|27.11|26.83|26.67|2232
1596808800000|2020-08-07 14:00:00|26.92|26.76|26.76|26.6|27.13|26.97|26.68|26.52|3459
1596812400000|2020-08-07 15:00:00|26.75|26.59|26.82|26.66|26.94|26.78|26.63|26.47|3423
1596816000000|2020-08-07 16:00:00|26.87|26.71|26.58|26.42|26.92|26.76|26.46|26.3|3182
1596819600000|2020-08-07 17:00:00|26.62|26.46|26.89|26.73|26.94|26.78|26.57|26.41|3544
1596823200000|2020-08-07 18:00:00|26.87|26.71|26.9|26.74|27.28|27.12|26.72|26.56|4933
1596826800000|2020-08-07 19:00:00|26.89|26.73|26.7|26.54|27.18|27.02|26.68|26.52|5923
1596830400000|2020-08-07 20:00:00|26.72|26.56|26.75|26.59|26.8|26.64|26.7|26.54|2044
1597010400000|2020-08-09 22:00:00|27.07|26.91|27.15|26.99|27.19|27.03|26.94|26.78|194
1597014000000|2020-08-09 23:00:00|27.14|26.98|27.05|26.89|27.16|27|27.04|26.88|39
1597017600000|2020-08-10 00:00:00|27.1|26.94|27.05|26.89|27.1|26.94|26.99|26.83|120
1597021200000|2020-08-10 01:00:00|27.09|26.93|26.99|26.83|27.15|26.99|26.97|26.81|141
1597024800000|2020-08-10 02:00:00|27|26.84|26.95|26.79|27.04|26.88|26.94|26.78|73
1597028400000|2020-08-10 03:00:00|26.93|26.77|26.95|26.79|27|26.84|26.93|26.77|116
1597032000000|2020-08-10 04:00:00|26.97|26.81|26.94|26.78|27|26.84|26.94|26.78|31
1597035600000|2020-08-10 05:00:00|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|74
1597039200000|2020-08-10 06:00:00|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|165
1597042800000|2020-08-10 07:00:00|26.92|26.76|26.79|26.63|27|26.84|26.73|26.57|871
1597046400000|2020-08-10 08:00:00|26.81|26.65|26.8|26.64|27|26.84|26.79|26.63|438
1597050000000|2020-08-10 09:00:00|26.83|26.67|26.78|26.62|26.84|26.68|26.72|26.56|201
1597053600000|2020-08-10 10:00:00|26.73|26.57|26.78|26.62|26.84|26.68|26.73|26.57|289
1597057200000|2020-08-10 11:00:00|26.79|26.63|26.8|26.64|26.86|26.7|26.79|26.63|165
1597060800000|2020-08-10 12:00:00|26.75|26.59|26.7|26.54|26.8|26.64|26.65|26.49|618
1597064400000|2020-08-10 13:00:00|26.71|26.55|26.62|26.46|26.77|26.61|26.41|26.25|3071
1597068000000|2020-08-10 14:00:00|26.61|26.45|26.94|26.78|26.94|26.78|26.43|26.27|5398
1597071600000|2020-08-10 15:00:00|26.98|26.82|26.41|26.25|27.04|26.88|26.41|26.25|3580
1597075200000|2020-08-10 16:00:00|26.36|26.2|26.41|26.25|26.61|26.45|26.36|26.2|2050
1597078800000|2020-08-10 17:00:00|26.39|26.23|26.42|26.26|26.45|26.29|26.31|26.15|1711
1597082400000|2020-08-10 18:00:00|26.37|26.21|26.27|26.11|26.42|26.26|26.23|26.07|1456
1597086000000|2020-08-10 19:00:00|26.29|26.13|26.33|26.17|26.44|26.28|26.22|26.06|4182
1597089600000|2020-08-10 20:00:00|26.34|26.18|26.37|26.21|26.42|26.26|26.29|26.13|3001
1597100400000|2020-08-10 23:00:00|26.44|26.28|26.39|26.23|26.44|26.28|26.35|26.19|131
1597104000000|2020-08-11 00:00:00|26.4|26.24|26.34|26.18|26.44|26.28|26.34|26.18|115
1597107600000|2020-08-11 01:00:00|26.38|26.22|26.15|25.99|26.39|26.23|26.13|25.97|323
1597111200000|2020-08-11 02:00:00|26.13|25.97|26.14|25.98|26.14|25.98|26.05|25.89|86
1597114800000|2020-08-11 03:00:00|26.1|25.94|26.14|25.98|26.19|26.03|26.09|25.93|30
1597118400000|2020-08-11 04:00:00|26.15|25.99|26.23|26.07|26.25|26.09|26.12|25.96|60
1597122000000|2020-08-11 05:00:00|26.25|26.09|26.11|25.95|26.25|26.09|26.11|25.95|76
1597125600000|2020-08-11 06:00:00|26.1|25.94|26.2|26.04|26.2|26.04|26.05|25.89|309
1597129200000|2020-08-11 07:00:00|26.15|25.99|25.87|25.71|26.16|26|25.85|25.69|419
1597132800000|2020-08-11 08:00:00|25.89|25.73|25.59|25.43|25.95|25.79|25.59|25.43|431
1597136400000|2020-08-11 09:00:00|25.61|25.45|25.54|25.38|25.65|25.49|25.47|25.31|746
1597140000000|2020-08-11 10:00:00|25.55|25.39|25.57|25.41|25.65|25.49|25.49|25.33|421
1597143600000|2020-08-11 11:00:00|25.58|25.42|25.62|25.46|25.63|25.47|25.48|25.32|432
1597147200000|2020-08-11 12:00:00|25.63|25.47|25.64|25.48|25.73|25.57|25.57|25.41|786
1597150800000|2020-08-11 13:00:00|25.63|25.47|25.9|25.74|26|25.84|25.58|25.42|3309
1597154400000|2020-08-11 14:00:00|25.89|25.73|25.8|25.64|26.17|26.01|25.75|25.59|4275
1597158000000|2020-08-11 15:00:00|25.75|25.59|25.95|25.79|26.01|25.85|25.65|25.49|2851
1597161600000|2020-08-11 16:00:00|25.99|25.83|26|25.84|26.05|25.89|25.79|25.63|2316
1597165200000|2020-08-11 17:00:00|26.01|25.85|26|25.84|26.2|26.04|25.89|25.73|2658
1597168800000|2020-08-11 18:00:00|25.99|25.83|26.28|26.12|26.49|26.33|25.94|25.78|4283
1597172400000|2020-08-11 19:00:00|26.32|26.16|27.6|27.44|27.76|27.6|26.27|26.11|11922
1597176000000|2020-08-11 20:00:00|27.65|27.49|27.28|27.12|27.7|27.54|27.25|27.09|6262
1597186800000|2020-08-11 23:00:00|27.26|27.1|27.3|27.14|27.33|27.17|27.15|26.99|98
1597190400000|2020-08-12 00:00:00|27.26|27.1|27.37|27.21|27.48|27.32|27.04|26.88|413
1597194000000|2020-08-12 01:00:00|27.38|27.22|27.46|27.3|27.53|27.37|27.26|27.1|485
1597197600000|2020-08-12 02:00:00|27.47|27.31|27.47|27.31|27.66|27.5|27.42|27.26|331
1597201200000|2020-08-12 03:00:00|27.42|27.26|27.42|27.26|27.53|27.37|27.42|27.26|103
1597204800000|2020-08-12 04:00:00|27.47|27.31|27.49|27.33|27.49|27.33|27.37|27.21|53
1597208400000|2020-08-12 05:00:00|27.5|27.34|27.33|27.17|27.59|27.43|27.28|27.12|129
1597212000000|2020-08-12 06:00:00|27.31|27.15|26.98|26.82|27.31|27.15|26.95|26.79|558
1597215600000|2020-08-12 07:00:00|26.97|26.81|26.6|26.44|27.03|26.87|26.6|26.44|907
1597219200000|2020-08-12 08:00:00|26.62|26.46|26.66|26.5|26.76|26.6|26.59|26.43|265
1597222800000|2020-08-12 09:00:00|26.7|26.54|26.61|26.45|26.71|26.55|26.55|26.39|308
1597226400000|2020-08-12 10:00:00|26.6|26.44|26.62|26.46|26.62|26.46|26.5|26.34|331
1597230000000|2020-08-12 11:00:00|26.67|26.51|26.67|26.51|26.76|26.6|26.62|26.46|397
1597233600000|2020-08-12 12:00:00|26.68|26.52|26.69|26.53|26.87|26.71|26.64|26.48|747
1597237200000|2020-08-12 13:00:00|26.64|26.48|26.63|26.47|26.78|26.62|26.57|26.41|3678
1597240800000|2020-08-12 14:00:00|26.58|26.42|26.36|26.2|26.64|26.48|26.22|26.06|4411
1597244400000|2020-08-12 15:00:00|26.4|26.24|26.22|26.06|26.46|26.3|26.11|25.95|2641
1597248000000|2020-08-12 16:00:00|26.21|26.05|26.37|26.21|26.37|26.21|26.17|26.01|1634
1597251600000|2020-08-12 17:00:00|26.36|26.2|26.23|26.07|26.57|26.41|26.19|26.03|2416
1597255200000|2020-08-12 18:00:00|26.24|26.08|26.15|25.99|26.33|26.17|26.12|25.96|3083
1597258800000|2020-08-12 19:00:00|26.2|26.04|26.27|26.11|26.46|26.3|26.09|25.93|3570
1597262400000|2020-08-12 20:00:00|26.31|26.15|26.34|26.18|26.51|26.35|26.3|26.14|4714
1597273200000|2020-08-12 23:00:00|26.32|26.16|26.28|26.12|26.32|26.16|26.27|26.11|23
1597276800000|2020-08-13 00:00:00|26.29|26.13|26.39|26.23|26.45|26.29|26.18|26.02|182
1597280400000|2020-08-13 01:00:00|26.41|26.25|26.34|26.18|26.49|26.33|26.24|26.08|164
1597284000000|2020-08-13 02:00:00|26.31|26.15|26.29|26.13|26.44|26.28|26.29|26.13|63
1597287600000|2020-08-13 03:00:00|26.34|26.18|26.35|26.19|26.36|26.2|26.29|26.13|30
1597291200000|2020-08-13 04:00:00|26.3|26.14|26.3|26.14|26.35|26.19|26.3|26.14|30
1597294800000|2020-08-13 05:00:00|26.33|26.17|26.41|26.25|26.41|26.25|26.32|26.16|27
1597298400000|2020-08-13 06:00:00|26.36|26.2|26.41|26.25|26.52|26.36|26.36|26.2|144
1597302000000|2020-08-13 07:00:00|26.37|26.21|26.46|26.3|26.52|26.36|26.26|26.1|561
1597305600000|2020-08-13 08:00:00|26.42|26.26|26.43|26.27|26.58|26.42|26.37|26.21|248
1597309200000|2020-08-13 09:00:00|26.42|26.26|26.54|26.38|26.54|26.38|26.38|26.22|189
1597312800000|2020-08-13 10:00:00|26.53|26.37|26.53|26.37|26.58|26.42|26.48|26.32|149
1597316400000|2020-08-13 11:00:00|26.54|26.38|26.54|26.38|26.57|26.41|26.44|26.28|177
1597320000000|2020-08-13 12:00:00|26.59|26.43|26.45|26.29|26.59|26.43|26.34|26.18|564
1597323600000|2020-08-13 13:00:00|26.5|26.34|26.11|25.95|26.56|26.4|26.09|25.93|2663
1597327200000|2020-08-13 14:00:00|26.14|25.98|26.19|26.03|26.35|26.19|26.09|25.93|2998
1597330800000|2020-08-13 15:00:00|26.18|26.02|26.15|25.99|26.19|26.03|26.09|25.93|2154
1597334400000|2020-08-13 16:00:00|26.1|25.94|25.8|25.64|26.12|25.96|25.8|25.64|1797
1597338000000|2020-08-13 17:00:00|25.85|25.69|26.01|25.85|26.17|26.01|25.81|25.65|2482
1597341600000|2020-08-13 18:00:00|26.02|25.86|26.63|26.47|26.73|26.57|26.01|25.85|5098
1597345200000|2020-08-13 19:00:00|26.68|26.52|26.39|26.23|26.73|26.57|26.23|26.07|5250
1597348800000|2020-08-13 20:00:00|26.38|26.22|26.38|26.22|26.58|26.42|26.33|26.17|4194
1597359600000|2020-08-13 23:00:00|26.28|26.12|26.29|26.13|26.34|26.18|26.28|26.12|92
1597363200000|2020-08-14 00:00:00|26.31|26.15|26.39|26.23|26.39|26.23|26.24|26.08|89
1597366800000|2020-08-14 01:00:00|26.37|26.21|26.35|26.19|26.5|26.34|26.34|26.18|225
1597370400000|2020-08-14 02:00:00|26.36|26.2|26.41|26.25|26.41|26.25|26.35|26.19|64
1597374000000|2020-08-14 03:00:00|26.46|26.3|26.41|26.25|26.46|26.3|26.36|26.2|32
1597377600000|2020-08-14 04:00:00|26.36|26.2|26.39|26.23|26.41|26.25|26.36|26.2|16
1597381200000|2020-08-14 05:00:00|26.37|26.21|26.32|26.16|26.37|26.21|26.29|26.13|33
1597384800000|2020-08-14 06:00:00|26.29|26.13|26.43|26.27|26.43|26.27|26.22|26.06|113
1597388400000|2020-08-14 07:00:00|26.42|26.26|26.89|26.73|27|26.84|26.38|26.22|1019
1597392000000|2020-08-14 08:00:00|26.91|26.75|27.24|27.08|27.32|27.16|26.89|26.73|766
1597395600000|2020-08-14 09:00:00|27.26|27.1|26.97|26.81|27.32|27.16|26.97|26.81|456
1597399200000|2020-08-14 10:00:00|27.01|26.85|27.02|26.86|27.18|27.02|26.97|26.81|316
1597402800000|2020-08-14 11:00:00|27.03|26.87|26.83|26.67|27.07|26.91|26.72|26.56|479
1597406400000|2020-08-14 12:00:00|26.82|26.66|26.67|26.51|26.9|26.74|26.51|26.35|1092
1597410000000|2020-08-14 13:00:00|26.66|26.5|26.62|26.46|26.88|26.72|26.52|26.36|2955
1597413600000|2020-08-14 14:00:00|26.57|26.41|26.77|26.61|26.77|26.61|26.52|26.36|3425
1597417200000|2020-08-14 15:00:00|26.72|26.56|26.57|26.41|26.82|26.66|26.47|26.31|2990
1597420800000|2020-08-14 16:00:00|26.53|26.37|26.58|26.42|26.62|26.46|26.52|26.36|1374
1597424400000|2020-08-14 17:00:00|26.63|26.47|26.38|26.22|26.69|26.53|26.38|26.22|1394
1597428000000|2020-08-14 18:00:00|26.33|26.17|26.7|26.54|26.71|26.55|26.33|26.17|2264
1597431600000|2020-08-14 19:00:00|26.68|26.52|26.5|26.34|27|26.84|26.5|26.34|3975
1597435200000|2020-08-14 20:00:00|26.56|26.4|26.63|26.47|26.65|26.49|26.5|26.34|3974
1597615200000|2020-08-16 22:00:00|26.7|26.54|26.73|26.57|26.75|26.59|26.67|26.51|126
1597618800000|2020-08-16 23:00:00|26.78|26.62|26.63|26.47|26.78|26.62|26.63|26.47|39
1597622400000|2020-08-17 00:00:00|26.66|26.5|26.69|26.53|26.74|26.58|26.61|26.45|65
1597626000000|2020-08-17 01:00:00|26.74|26.58|26.69|26.53|26.74|26.58|26.64|26.48|99
1597629600000|2020-08-17 02:00:00|26.64|26.48|26.6|26.44|26.69|26.53|26.54|26.38|57
1597633200000|2020-08-17 03:00:00|26.57|26.41|26.65|26.49|26.65|26.49|26.57|26.41|56
1597636800000|2020-08-17 04:00:00|26.66|26.5|26.66|26.5|26.66|26.5|26.61|26.45|43
1597640400000|2020-08-17 05:00:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|56
1597644000000|2020-08-17 06:00:00|26.61|26.45|26.57|26.41|26.67|26.51|26.56|26.4|146
1597647600000|2020-08-17 07:00:00|26.62|26.46|26.47|26.31|26.72|26.56|26.42|26.26|755
1597651200000|2020-08-17 08:00:00|26.5|26.34|26.53|26.37|26.68|26.52|26.47|26.31|391
1597654800000|2020-08-17 09:00:00|26.5|26.34|26.53|26.37|26.58|26.42|26.45|26.29|192
1597658400000|2020-08-17 10:00:00|26.54|26.38|26.49|26.33|26.59|26.43|26.49|26.33|217
1597662000000|2020-08-17 11:00:00|26.54|26.38|26.5|26.34|26.54|26.38|26.44|26.28|254
1597665600000|2020-08-17 12:00:00|26.52|26.36|26.35|26.19|26.55|26.39|26.3|26.14|506
1597669200000|2020-08-17 13:00:00|26.33|26.17|26.36|26.2|26.4|26.24|26.25|26.09|2272
1597672800000|2020-08-17 14:00:00|26.35|26.19|26.31|26.15|26.46|26.3|26.26|26.1|2642
1597676400000|2020-08-17 15:00:00|26.36|26.2|26.17|26.01|26.36|26.2|26.16|26|2709
1597680000000|2020-08-17 16:00:00|26.12|25.96|26.02|25.86|26.17|26.01|25.97|25.81|2484
1597683600000|2020-08-17 17:00:00|25.97|25.81|26.03|25.87|26.03|25.87|25.97|25.81|1853
1597687200000|2020-08-17 18:00:00|25.98|25.82|25.93|25.77|26.03|25.87|25.93|25.77|2221
1597690800000|2020-08-17 19:00:00|25.98|25.82|25.99|25.83|26.13|25.97|25.84|25.68|3820
1597694400000|2020-08-17 20:00:00|26.04|25.88|25.99|25.83|26.04|25.88|25.87|25.71|3396
1597705200000|2020-08-17 23:00:00|26.01|25.85|25.84|25.68|26.01|25.85|25.81|25.65|60
1597708800000|2020-08-18 00:00:00|25.86|25.7|25.92|25.76|25.92|25.76|25.76|25.6|67
1597712400000|2020-08-18 01:00:00|25.87|25.71|25.92|25.76|26.02|25.86|25.87|25.71|101
1597716000000|2020-08-18 02:00:00|25.97|25.81|26.03|25.87|26.07|25.91|25.92|25.76|102
1597719600000|2020-08-18 03:00:00|25.98|25.82|25.98|25.82|26.03|25.87|25.98|25.82|28
1597723200000|2020-08-18 04:00:00|25.96|25.8|25.93|25.77|25.98|25.82|25.93|25.77|53
1597726800000|2020-08-18 05:00:00|25.98|25.82|25.99|25.83|26.04|25.88|25.94|25.78|67
1597730400000|2020-08-18 06:00:00|25.96|25.8|26.14|25.98|26.14|25.98|25.94|25.78|174
1597734000000|2020-08-18 07:00:00|26.17|26.01|26.12|25.96|26.24|26.08|26.1|25.94|277
1597737600000|2020-08-18 08:00:00|26.15|25.99|26.05|25.89|26.15|25.99|26|25.84|505
1597741200000|2020-08-18 09:00:00|26.08|25.92|25.96|25.8|26.1|25.94|25.91|25.75|224
1597744800000|2020-08-18 10:00:00|26.01|25.85|25.81|25.65|26.01|25.85|25.81|25.65|393
1597748400000|2020-08-18 11:00:00|25.84|25.68|25.87|25.71|25.92|25.76|25.81|25.65|345
1597752000000|2020-08-18 12:00:00|25.84|25.68|25.78|25.62|25.87|25.71|25.72|25.56|934
1597755600000|2020-08-18 13:00:00|25.77|25.61|25.73|25.57|25.88|25.72|25.63|25.47|3864
1597759200000|2020-08-18 14:00:00|25.78|25.62|25.93|25.77|26.43|26.27|25.68|25.52|6596
1597762800000|2020-08-18 15:00:00|25.89|25.73|25.99|25.83|25.99|25.83|25.84|25.68|2520
1597766400000|2020-08-18 16:00:00|25.94|25.78|25.84|25.68|26.09|25.93|25.84|25.68|2423
1597770000000|2020-08-18 17:00:00|25.79|25.63|25.75|25.59|25.89|25.73|25.75|25.59|1896
1597773600000|2020-08-18 18:00:00|25.77|25.61|25.7|25.54|25.8|25.64|25.7|25.54|2531
1597777200000|2020-08-18 19:00:00|25.68|25.52|25.85|25.69|25.86|25.7|25.65|25.49|4868
1597780800000|2020-08-18 20:00:00|25.81|25.65|25.76|25.6|25.86|25.7|25.66|25.5|4238
1597791600000|2020-08-18 23:00:00|25.75|25.59|25.63|25.47|25.77|25.61|25.62|25.46|17
1597795200000|2020-08-19 00:00:00|25.68|25.52|25.68|25.52|25.73|25.57|25.63|25.45|6
1597798800000|2020-08-19 01:00:00|25.66|25.5|25.59|25.43|25.68|25.52|25.49|25.31|13
1597802400000|2020-08-19 02:00:00|25.64|25.48|25.86|25.56|25.86|25.58|25.59|25.39|205
1597806000000|2020-08-19 03:00:00|25.82|25.52|25.77|25.47|25.86|25.56|25.69|25.42|1
1597809600000|2020-08-19 04:00:00|25.74|25.49|25.83|25.53|25.87|25.57|25.74|25.47|1
1597813200000|2020-08-19 05:00:00|25.78|25.48|25.83|25.53|25.88|25.59|25.71|25.43|6
1597816800000|2020-08-19 06:00:00|25.78|25.48|25.86|25.61|25.91|25.66|25.71|25.43|24
1597820400000|2020-08-19 07:00:00|25.91|25.66|25.67|25.51|26.06|25.81|25.62|25.46|184
1597824000000|2020-08-19 08:00:00|25.67|25.51|25.91|25.66|25.91|25.71|25.67|25.47|70
1597827600000|2020-08-19 09:00:00|25.92|25.67|25.73|25.57|25.92|25.71|25.73|25.57|62
1597831200000|2020-08-19 10:00:00|25.75|25.59|25.83|25.67|25.88|25.72|25.73|25.57|47
1597834800000|2020-08-19 11:00:00|25.86|25.7|25.88|25.72|25.93|25.77|25.83|25.67|182
1597838400000|2020-08-19 12:00:00|25.84|25.68|25.98|25.73|26.08|25.88|25.84|25.68|279
1597842000000|2020-08-19 13:00:00|25.94|25.69|26.04|25.88|26.09|25.93|25.7|25.54|2951
1597845600000|2020-08-19 14:00:00|25.99|25.83|26|25.84|26.07|25.91|25.89|25.73|2695
1597849200000|2020-08-19 15:00:00|25.95|25.79|25.86|25.7|26|25.84|25.85|25.69|2633
1597852800000|2020-08-19 16:00:00|25.9|25.74|25.86|25.7|25.91|25.75|25.86|25.7|839
1597856400000|2020-08-19 17:00:00|25.82|25.66|25.62|25.46|25.82|25.66|25.62|25.46|1537
1597860000000|2020-08-19 18:00:00|25.57|25.41|25.77|25.61|26.21|26.05|25.57|25.41|8104
1597863600000|2020-08-19 19:00:00|25.82|25.66|26.42|26.26|26.62|26.46|25.72|25.56|6491
1597867200000|2020-08-19 20:00:00|26.47|26.31|26.57|26.41|26.62|26.46|26.23|26.07|4942
1597878000000|2020-08-19 23:00:00|26.68|26.52|26.74|26.58|26.78|26.62|26.63|26.47|0
1597881600000|2020-08-20 00:00:00|26.76|26.6|26.74|26.58|26.84|26.68|26.69|26.53|120
1597885200000|2020-08-20 01:00:00|26.76|26.6|27.24|27.08|27.28|27.12|26.76|26.6|730
1597888800000|2020-08-20 02:00:00|27.26|27.1|27.56|27.4|27.73|27.57|27.23|27.07|940
1597892400000|2020-08-20 03:00:00|27.53|27.37|27.34|27.18|27.66|27.5|27.34|27.18|541
1597896000000|2020-08-20 04:00:00|27.37|27.21|27.39|27.23|27.41|27.25|27.19|27.03|310
1597899600000|2020-08-20 05:00:00|27.43|27.27|27.42|27.26|27.49|27.33|27.29|27.13|0
1597903200000|2020-08-20 06:00:00|27.44|27.28|27.4|27.24|27.45|27.29|27.1|26.94|794
1597906800000|2020-08-20 07:00:00|27.37|27.21|27.26|27.1|27.64|27.48|27.11|26.95|1879
1597910400000|2020-08-20 08:00:00|27.23|27.07|27.31|27.15|27.6|27.44|27.21|27.05|933
1597914000000|2020-08-20 09:00:00|27.34|27.18|27.22|27.06|27.41|27.25|27.12|26.96|260
1597917600000|2020-08-20 10:00:00|27.21|27.05|27.02|26.86|27.22|27.06|26.98|26.82|192
1597921200000|2020-08-20 11:00:00|26.98|26.82|27.13|26.97|27.18|27.02|26.98|26.82|312
1597924800000|2020-08-20 12:00:00|27.11|26.95|27.38|27.22|27.38|27.22|27.08|26.92|605
1597928400000|2020-08-20 13:00:00|27.4|27.24|27.14|26.98|27.63|27.47|27.14|26.98|3630
1597932000000|2020-08-20 14:00:00|27.16|27|27.15|26.99|27.21|27.05|26.9|26.74|4760
1597935600000|2020-08-20 15:00:00|27.19|27.03|26.76|26.6|27.29|27.13|26.76|26.6|5073
1597939200000|2020-08-20 16:00:00|26.81|26.65|26.91|26.75|26.96|26.8|26.71|26.55|2474
1597942800000|2020-08-20 17:00:00|26.86|26.7|26.72|26.56|27.01|26.85|26.67|26.51|1416
1597946400000|2020-08-20 18:00:00|26.67|26.51|26.53|26.37|26.83|26.67|26.53|26.37|2253
1597950000000|2020-08-20 19:00:00|26.48|26.32|26.3|26.14|26.68|26.52|26.2|26.04|7095
1597953600000|2020-08-20 20:00:00|26.35|26.19|26.3|26.14|26.4|26.24|26.25|26.09|3694
1597964400000|2020-08-20 23:00:00|26.27|26.11|26.22|26.06|26.27|26.11|26.17|26.01|0
1597968000000|2020-08-21 00:00:00|26.17|26.01|26.18|26.02|26.27|26.11|26.1|25.94|118
1597971600000|2020-08-21 01:00:00|26.13|25.97|26.28|26.12|26.33|26.17|26.13|25.97|0
1597975200000|2020-08-21 02:00:00|26.26|26.1|26.21|26.05|26.28|26.12|26.19|26.03|0
1597978800000|2020-08-21 03:00:00|26.19|26.03|26.15|25.99|26.21|26.05|26.09|25.93|0
1597982400000|2020-08-21 04:00:00|26.14|25.98|26.15|25.99|26.19|26.03|26.1|25.94|0
1597986000000|2020-08-21 05:00:00|26.14|25.98|26.2|26.04|26.25|26.09|26.1|25.94|0
1597989600000|2020-08-21 06:00:00|26.18|26.02|26.16|26|26.25|26.09|26.15|25.99|0
1597993200000|2020-08-21 07:00:00|26.2|26.04|26.36|26.2|26.6|26.44|26.16|26|808
1597996800000|2020-08-21 08:00:00|26.41|26.25|26.56|26.4|26.71|26.55|26.39|26.23|675
1598000400000|2020-08-21 09:00:00|26.61|26.45|26.42|26.26|26.61|26.45|26.37|26.21|0
1598004000000|2020-08-21 10:00:00|26.43|26.27|26.77|26.61|26.86|26.7|26.37|26.21|0
1598007600000|2020-08-21 11:00:00|26.72|26.56|27.02|26.86|27.06|26.9|26.68|26.52|593
1598011200000|2020-08-21 12:00:00|27.04|26.88|27.02|26.86|27.4|27.24|26.88|26.72|2057
1598014800000|2020-08-21 13:00:00|27.07|26.91|26.68|26.52|27.22|27.06|26.58|26.42|4840
1598018400000|2020-08-21 14:00:00|26.63|26.47|26.59|26.43|26.92|26.76|26.49|26.33|4341
1598022000000|2020-08-21 15:00:00|26.54|26.38|26.89|26.73|26.89|26.73|26.54|26.38|2368
1598025600000|2020-08-21 16:00:00|26.94|26.78|26.8|26.64|26.94|26.78|26.6|26.44|2066
1598029200000|2020-08-21 17:00:00|26.76|26.6|26.71|26.55|26.9|26.74|26.62|26.46|1453
1598032800000|2020-08-21 18:00:00|26.66|26.5|26.49|26.33|26.71|26.55|26.38|26.22|2404
1598036400000|2020-08-21 19:00:00|26.44|26.28|26.5|26.34|26.64|26.48|26.39|26.23|4046
1598040000000|2020-08-21 20:00:00|26.45|26.29|26.58|26.42|26.6|26.44|26.45|26.29|2989
1598220000000|2020-08-23 22:00:00|26.64|26.48|26.68|26.52|26.73|26.57|26.51|26.35|159
1598223600000|2020-08-23 23:00:00|26.66|26.5|26.71|26.55|26.73|26.57|26.64|26.48|38
1598227200000|2020-08-24 00:00:00|26.73|26.57|26.65|26.49|26.82|26.66|26.64|26.48|250
1598230800000|2020-08-24 01:00:00|26.69|26.53|26.6|26.44|26.74|26.58|26.55|26.39|195
1598234400000|2020-08-24 02:00:00|26.65|26.49|26.65|26.49|26.66|26.5|26.6|26.44|70
1598238000000|2020-08-24 03:00:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|86
1598241600000|2020-08-24 04:00:00|26.67|26.51|26.62|26.46|26.71|26.55|26.62|26.46|47
1598245200000|2020-08-24 05:00:00|26.61|26.45|26.58|26.42|26.63|26.47|26.54|26.38|193
1598248800000|2020-08-24 06:00:00|26.56|26.4|26.48|26.32|26.56|26.4|26.39|26.23|241
1598252400000|2020-08-24 07:00:00|26.44|26.28|26.3|26.14|26.48|26.32|26.25|26.09|835
1598256000000|2020-08-24 08:00:00|26.26|26.1|26.21|26.05|26.35|26.19|26.21|26.05|350
1598259600000|2020-08-24 09:00:00|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|284
1598263200000|2020-08-24 10:00:00|26.24|26.08|26.22|26.06|26.27|26.11|26.17|26.01|289
1598266800000|2020-08-24 11:00:00|26.23|26.07|26.08|25.92|26.26|26.1|26.08|25.92|311
1598270400000|2020-08-24 12:00:00|26.03|25.87|26.08|25.92|26.12|25.96|26.03|25.87|536
1598274000000|2020-08-24 13:00:00|26.09|25.93|26.57|26.41|26.57|26.41|26.08|25.92|3190
1598277600000|2020-08-24 14:00:00|26.53|26.37|26.96|26.8|27.05|26.89|26.52|26.36|5571
1598281200000|2020-08-24 15:00:00|26.98|26.82|26.73|26.57|27|26.84|26.68|26.52|2737
1598284800000|2020-08-24 16:00:00|26.69|26.53|26.5|26.34|26.71|26.55|26.5|26.34|1954
1598288400000|2020-08-24 17:00:00|26.51|26.35|26.57|26.41|26.75|26.59|26.36|26.2|1697
1598292000000|2020-08-24 18:00:00|26.6|26.44|26.9|26.74|26.95|26.79|26.57|26.41|2795
1598295600000|2020-08-24 19:00:00|26.94|26.78|26.8|26.64|27.05|26.89|26.75|26.59|4863
1598299200000|2020-08-24 20:00:00|26.85|26.69|26.93|26.77|26.96|26.8|26.78|26.62|3556
1598310000000|2020-08-24 23:00:00|26.88|26.72|26.84|26.68|26.97|26.81|26.79|26.63|231
1598313600000|2020-08-25 00:00:00|26.89|26.73|26.7|26.54|26.89|26.73|26.7|26.54|474
1598317200000|2020-08-25 01:00:00|26.67|26.51|26.57|26.41|26.71|26.55|26.57|26.41|357
1598320800000|2020-08-25 02:00:00|26.58|26.42|26.67|26.51|26.67|26.51|26.58|26.42|104
1598324400000|2020-08-25 03:00:00|26.62|26.46|26.77|26.61|26.77|26.61|26.62|26.46|209
1598328000000|2020-08-25 04:00:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|57
1598331600000|2020-08-25 05:00:00|26.74|26.58|26.78|26.62|26.78|26.62|26.73|26.57|40
1598335200000|2020-08-25 06:00:00|26.75|26.59|26.79|26.63|26.84|26.68|26.65|26.49|348
1598338800000|2020-08-25 07:00:00|26.77|26.61|26.74|26.58|26.79|26.63|26.64|26.48|485
1598342400000|2020-08-25 08:00:00|26.75|26.59|26.85|26.69|26.9|26.74|26.71|26.55|339
1598346000000|2020-08-25 09:00:00|26.89|26.73|26.84|26.68|26.95|26.79|26.79|26.63|304
1598349600000|2020-08-25 10:00:00|26.82|26.66|26.76|26.6|26.89|26.73|26.69|26.53|221
1598353200000|2020-08-25 11:00:00|26.72|26.56|26.78|26.62|26.86|26.7|26.71|26.55|484
1598356800000|2020-08-25 12:00:00|26.82|26.66|26.83|26.67|26.87|26.71|26.68|26.52|386
1598360400000|2020-08-25 13:00:00|26.84|26.68|27.25|27.09|27.35|27.19|26.84|26.68|3352
1598364000000|2020-08-25 14:00:00|27.3|27.14|27.53|27.37|27.82|27.66|27.21|27.05|4966
1598367600000|2020-08-25 15:00:00|27.54|27.38|27.27|27.11|27.55|27.39|27.18|27.02|5300
1598371200000|2020-08-25 16:00:00|27.28|27.12|27.13|26.97|27.47|27.31|27.08|26.92|3487
1598374800000|2020-08-25 17:00:00|27.14|26.98|26.99|26.83|27.19|27.03|26.95|26.79|1685
1598378400000|2020-08-25 18:00:00|27.04|26.88|26.81|26.65|27.28|27.12|26.76|26.6|2171
1598382000000|2020-08-25 19:00:00|26.86|26.7|26.82|26.66|26.87|26.71|26.67|26.51|4319
1598385600000|2020-08-25 20:00:00|26.78|26.62|26.62|26.46|26.78|26.62|26.59|26.43|3053
1598396400000|2020-08-25 23:00:00|26.76|26.6|26.75|26.59|26.76|26.6|26.7|26.54|61
1598400000000|2020-08-26 00:00:00|26.74|26.58|26.81|26.65|26.83|26.67|26.7|26.54|103
1598403600000|2020-08-26 01:00:00|26.83|26.67|26.83|26.67|26.9|26.74|26.81|26.65|131
1598407200000|2020-08-26 02:00:00|26.82|26.66|26.87|26.71|26.89|26.73|26.82|26.66|53
1598410800000|2020-08-26 03:00:00|26.89|26.73|26.88|26.72|26.91|26.75|26.86|26.7|23
1598414400000|2020-08-26 04:00:00|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|40
1598418000000|2020-08-26 05:00:00|26.84|26.68|26.89|26.73|26.89|26.73|26.78|26.62|55
1598421600000|2020-08-26 06:00:00|26.88|26.72|26.85|26.69|26.94|26.78|26.79|26.63|190
1598425200000|2020-08-26 07:00:00|26.86|26.7|26.82|26.66|27|26.84|26.73|26.57|452
1598428800000|2020-08-26 08:00:00|26.83|26.67|26.87|26.71|26.92|26.76|26.72|26.56|396
1598432400000|2020-08-26 09:00:00|26.86|26.7|26.94|26.78|26.98|26.82|26.78|26.62|286
1598436000000|2020-08-26 10:00:00|26.93|26.77|26.8|26.64|26.94|26.78|26.8|26.64|160
1598439600000|2020-08-26 11:00:00|26.84|26.68|26.86|26.7|26.86|26.7|26.77|26.61|110
1598443200000|2020-08-26 12:00:00|26.89|26.73|26.76|26.6|26.89|26.73|26.76|26.6|282
1598446800000|2020-08-26 13:00:00|26.71|26.55|26.63|26.47|26.85|26.69|26.58|26.42|2268
1598450400000|2020-08-26 14:00:00|26.62|26.46|26.37|26.21|26.63|26.47|26.37|26.21|3234
1598454000000|2020-08-26 15:00:00|26.41|26.25|26.38|26.22|26.46|26.3|26.32|26.16|1649
1598457600000|2020-08-26 16:00:00|26.36|26.2|26.36|26.2|26.39|26.23|26.16|26|3482
1598461200000|2020-08-26 17:00:00|26.35|26.19|26.52|26.36|26.57|26.41|26.31|26.15|1488
1598464800000|2020-08-26 18:00:00|26.53|26.37|27.01|26.85|27.01|26.85|26.49|26.33|3753
1598468400000|2020-08-26 19:00:00|27.05|26.89|27.56|27.4|27.69|27.53|26.83|26.67|6117
1598472000000|2020-08-26 20:00:00|27.55|27.39|27.61|27.45|27.61|27.45|27.37|27.21|3965
1598482800000|2020-08-26 23:00:00|27.57|27.41|27.58|27.42|27.61|27.45|27.54|27.38|114
1598486400000|2020-08-27 00:00:00|27.54|27.38|27.55|27.39|27.63|27.47|27.53|27.37|174
1598490000000|2020-08-27 01:00:00|27.53|27.37|27.61|27.45|27.61|27.45|27.45|27.29|355
1598493600000|2020-08-27 02:00:00|27.6|27.44|27.66|27.5|27.69|27.53|27.6|27.44|91
1598497200000|2020-08-27 03:00:00|27.65|27.49|27.52|27.36|27.66|27.5|27.52|27.36|100
1598500800000|2020-08-27 04:00:00|27.51|27.35|27.63|27.47|27.63|27.47|27.47|27.31|59
1598504400000|2020-08-27 05:00:00|27.66|27.5|27.68|27.52|27.68|27.52|27.55|27.39|114
1598508000000|2020-08-27 06:00:00|27.64|27.48|27.64|27.48|27.74|27.58|27.61|27.45|590
1598511600000|2020-08-27 07:00:00|27.66|27.5|27.56|27.4|27.74|27.58|27.49|27.33|788
1598515200000|2020-08-27 08:00:00|27.61|27.45|27.55|27.39|27.66|27.5|27.55|27.39|527
1598518800000|2020-08-27 09:00:00|27.59|27.43|27.66|27.5|27.76|27.6|27.55|27.39|276
1598522400000|2020-08-27 10:00:00|27.68|27.52|27.62|27.46|27.69|27.53|27.61|27.45|169
1598526000000|2020-08-27 11:00:00|27.6|27.44|27.55|27.39|27.61|27.45|27.52|27.36|563
1598529600000|2020-08-27 12:00:00|27.52|27.36|27.58|27.42|27.66|27.5|27.47|27.31|1195
1598533200000|2020-08-27 13:00:00|27.56|27.4|27.54|27.38|27.8|27.64|27.17|27.01|6924
1598536800000|2020-08-27 14:00:00|27.52|27.36|27.87|27.71|28.49|28.33|27.52|27.36|9793
1598540400000|2020-08-27 15:00:00|27.91|27.75|28.29|28.13|28.29|28.13|27.77|27.61|4810
1598544000000|2020-08-27 16:00:00|28.33|28.17|30.28|30.12|30.74|30.58|28.29|28.13|16460
1598547600000|2020-08-27 17:00:00|30.33|30.17|28.72|28.56|30.43|30.27|28.67|28.51|11913
1598551200000|2020-08-27 18:00:00|28.71|28.55|28.63|28.47|28.96|28.8|28.45|28.29|6885
1598554800000|2020-08-27 19:00:00|28.6|28.44|28.6|28.44|28.68|28.52|28.22|28.06|8132
1598558400000|2020-08-27 20:00:00|28.57|28.41|28.61|28.45|28.74|28.58|28.47|28.31|3684
1598569200000|2020-08-27 23:00:00|28.63|28.47|28.5|28.34|28.63|28.47|28.5|28.34|184
1598572800000|2020-08-28 00:00:00|28.51|28.35|28.69|28.53|28.74|28.58|28.42|28.26|492
1598576400000|2020-08-28 01:00:00|28.7|28.54|28.51|28.35|28.74|28.58|28.51|28.35|394
1598580000000|2020-08-28 02:00:00|28.48|28.32|28.37|28.21|28.6|28.44|28.32|28.16|399
1598583600000|2020-08-28 03:00:00|28.33|28.17|28.65|28.49|28.67|28.51|28.33|28.17|410
1598587200000|2020-08-28 04:00:00|28.66|28.5|28.67|28.51|28.76|28.6|28.66|28.5|214
1598590800000|2020-08-28 05:00:00|28.68|28.52|28.82|28.66|29.04|28.88|28.66|28.5|665
1598594400000|2020-08-28 06:00:00|28.79|28.63|28.74|28.58|28.88|28.72|28.69|28.53|504
1598598000000|2020-08-28 07:00:00|28.76|28.6|28.9|28.74|29.11|28.95|28.76|28.6|1301
1598601600000|2020-08-28 08:00:00|28.91|28.75|28.86|28.7|28.98|28.82|28.62|28.46|471
1598605200000|2020-08-28 09:00:00|28.85|28.69|28.81|28.65|28.96|28.8|28.72|28.56|370
1598608800000|2020-08-28 10:00:00|28.78|28.62|29.02|28.86|29.05|28.89|28.78|28.62|399
1598612400000|2020-08-28 11:00:00|28.99|28.83|28.89|28.73|29.04|28.88|28.88|28.72|508
1598616000000|2020-08-28 12:00:00|28.91|28.75|29.16|29|29.18|29.02|28.89|28.73|767
1598619600000|2020-08-28 13:00:00|29.15|28.99|29.53|29.37|29.91|29.75|28.98|28.82|5817
1598623200000|2020-08-28 14:00:00|29.54|29.38|30.24|30.08|30.29|30.13|29.53|29.37|8409
1598626800000|2020-08-28 15:00:00|30.21|30.05|29.46|29.3|30.29|30.13|29.46|29.3|5601
1598630400000|2020-08-28 16:00:00|29.48|29.32|28.9|28.74|29.61|29.45|28.85|28.69|6054
1598634000000|2020-08-28 17:00:00|28.89|28.73|28.82|28.66|29.37|29.21|28.77|28.61|5302
1598637600000|2020-08-28 18:00:00|28.8|28.64|28.42|28.26|28.93|28.77|28.42|28.26|5375
1598641200000|2020-08-28 19:00:00|28.47|28.31|28.61|28.45|28.66|28.5|28.18|28.02|6578
1598644800000|2020-08-28 20:00:00|28.6|28.44|28.85|28.69|28.88|28.72|28.58|28.42|2787
1598824800000|2020-08-30 22:00:00|28.96|28.8|28.98|28.82|29.1|28.94|28.95|28.79|114
1598828400000|2020-08-30 23:00:00|28.96|28.8|28.93|28.77|28.96|28.8|28.84|28.68|263
1598832000000|2020-08-31 00:00:00|28.9|28.74|28.95|28.79|28.98|28.82|28.86|28.7|291
1598835600000|2020-08-31 01:00:00|28.91|28.75|29.06|28.9|29.06|28.9|28.9|28.74|170
1598839200000|2020-08-31 02:00:00|29.03|28.87|29.01|28.85|29.06|28.9|29.01|28.85|57
1598842800000|2020-08-31 03:00:00|29.04|28.88|29.02|28.86|29.07|28.91|29.01|28.85|38
1598846400000|2020-08-31 04:00:00|29.04|28.88|29.05|28.89|29.05|28.89|29.02|28.86|38
1598850000000|2020-08-31 05:00:00|29.08|28.92|29.07|28.91|29.16|29|29.03|28.87|165
1598853600000|2020-08-31 06:00:00|29.06|28.9|28.99|28.83|29.09|28.93|28.96|28.8|202
1598857200000|2020-08-31 07:00:00|28.98|28.82|28.92|28.76|29.04|28.88|28.92|28.76|641
1598860800000|2020-08-31 08:00:00|28.97|28.81|28.92|28.76|29|28.84|28.85|28.69|280
1598864400000|2020-08-31 09:00:00|28.9|28.74|29.01|28.85|29.04|28.88|28.9|28.74|207
1598868000000|2020-08-31 10:00:00|29.04|28.88|29.14|28.98|29.17|29.01|29.02|28.86|195
1598871600000|2020-08-31 11:00:00|29.19|29.03|29.23|29.07|29.26|29.1|29.1|28.94|372
1598875200000|2020-08-31 12:00:00|29.18|29.02|29.46|29.3|29.51|29.35|29.18|29.02|751
1598878800000|2020-08-31 13:00:00|29.47|29.31|29.9|29.74|30.24|30.08|29.46|29.3|5030
1598882400000|2020-08-31 14:00:00|29.89|29.73|29.47|29.31|29.94|29.78|29.42|29.26|4460
1598886000000|2020-08-31 15:00:00|29.5|29.34|29.78|29.62|30.18|30.02|29.32|29.16|5399
1598889600000|2020-08-31 16:00:00|29.75|29.59|29.26|29.1|29.83|29.67|29.26|29.1|3793
1598893200000|2020-08-31 17:00:00|29.28|29.12|29.69|29.53|29.72|29.56|29.27|29.11|3504
1598896800000|2020-08-31 18:00:00|29.68|29.52|30.05|29.89|30.17|30.01|29.64|29.48|3902
1598900400000|2020-08-31 19:00:00|30.08|29.92|30.53|30.37|30.83|30.67|29.95|29.79|9654
1598904000000|2020-08-31 20:00:00|30.52|30.36|30.8|30.64|30.82|30.66|30.46|30.3|5131
1598914800000|2020-08-31 23:00:00|30.94|30.78|30.69|30.53|30.96|30.8|30.69|30.53|105
1598918400000|2020-09-01 00:00:00|30.66|30.5|30.72|30.56|30.77|30.61|30.54|30.38|239
1598922000000|2020-09-01 01:00:00|30.71|30.55|30.5|30.34|30.77|30.61|30.5|30.34|225
1598925600000|2020-09-01 02:00:00|30.45|30.29|30.54|30.38|30.61|30.45|30.45|30.29|142
1598929200000|2020-09-01 03:00:00|30.51|30.35|30.67|30.51|30.69|30.53|30.5|30.34|54
1598932800000|2020-09-01 04:00:00|30.66|30.5|30.5|30.34|30.66|30.5|30.47|30.31|129
1598936400000|2020-09-01 05:00:00|30.53|30.37|30.42|30.26|30.6|30.44|30.41|30.25|283
1598940000000|2020-09-01 06:00:00|30.41|30.25|30.34|30.18|30.49|30.33|30.34|30.18|209
1598943600000|2020-09-01 07:00:00|30.36|30.2|30.24|30.08|30.42|30.26|30.1|29.94|591
1598947200000|2020-09-01 08:00:00|30.23|30.07|30.51|30.35|30.57|30.41|30.18|30.02|615
1598950800000|2020-09-01 09:00:00|30.52|30.36|30.4|30.24|30.54|30.38|30.24|30.08|415
1598954400000|2020-09-01 10:00:00|30.41|30.25|30.31|30.15|30.42|30.26|30.28|30.12|288
1598958000000|2020-09-01 11:00:00|30.28|30.12|30.59|30.43|30.61|30.45|30.23|30.07|409
1598961600000|2020-09-01 12:00:00|30.57|30.41|30.57|30.41|30.65|30.49|30.4|30.24|743
1598965200000|2020-09-01 13:00:00|30.6|30.44|30.75|30.59|31.12|30.96|30.6|30.44|4227
1598968800000|2020-09-01 14:00:00|30.73|30.57|31.33|31.17|31.38|31.22|30.5|30.34|6740
1598972400000|2020-09-01 15:00:00|31.34|31.18|31.13|30.97|31.43|31.27|30.92|30.76|4608
1598976000000|2020-09-01 16:00:00|31.14|30.98|30.89|30.73|31.16|31|30.76|30.6|2768
1598979600000|2020-09-01 17:00:00|30.91|30.75|30.83|30.67|31.04|30.88|30.77|30.61|2597
1598983200000|2020-09-01 18:00:00|30.82|30.66|30.96|30.8|31.07|30.91|30.8|30.64|3514
1598986800000|2020-09-01 19:00:00|30.97|30.81|31.23|31.07|31.35|31.19|30.85|30.69|7410
1598990400000|2020-09-01 20:00:00|31.21|31.05|31.19|31.03|31.36|31.2|31.17|31.01|4233
1599001200000|2020-09-01 23:00:00|31.24|31.08|31.1|30.94|31.27|31.11|31.1|30.94|145
1599004800000|2020-09-02 00:00:00|31.08|30.92|31.06|30.9|31.11|30.95|30.93|30.77|222
1599008400000|2020-09-02 01:00:00|31.03|30.87|31.26|31.1|31.26|31.1|31.01|30.85|200
1599012000000|2020-09-02 02:00:00|31.31|31.15|31.27|31.11|31.31|31.15|31.17|31.01|178
1599015600000|2020-09-02 03:00:00|31.22|31.06|31.23|31.07|31.28|31.12|31.18|31.02|60
1599019200000|2020-09-02 04:00:00|31.22|31.06|31.24|31.08|31.24|31.08|31.14|30.98|146
1599022800000|2020-09-02 05:00:00|31.25|31.09|31.2|31.04|31.27|31.11|31.09|30.93|126
1599026400000|2020-09-02 06:00:00|31.15|30.99|31.19|31.03|31.25|31.09|31.06|30.9|259
1599030000000|2020-09-02 07:00:00|31.18|31.02|31.09|30.93|31.2|31.04|31.03|30.87|486
1599033600000|2020-09-02 08:00:00|31.07|30.91|30.9|30.74|31.14|30.98|30.87|30.71|514
1599037200000|2020-09-02 09:00:00|30.89|30.73|30.96|30.8|31.09|30.93|30.86|30.7|809
1599040800000|2020-09-02 10:00:00|30.93|30.77|31.02|30.86|31.05|30.89|30.92|30.76|277
1599044400000|2020-09-02 11:00:00|31.07|30.91|31.2|31.04|31.2|31.04|31.03|30.87|404
1599048000000|2020-09-02 12:00:00|31.18|31.02|31.28|31.12|31.33|31.17|31.11|30.95|756
1599051600000|2020-09-02 13:00:00|31.3|31.14|31.78|31.62|31.88|31.72|31.26|31.1|4197
1599055200000|2020-09-02 14:00:00|31.77|31.61|31.58|31.42|32.01|31.85|31.42|31.26|6919
1599058800000|2020-09-02 15:00:00|31.56|31.4|31.49|31.33|31.98|31.82|31.47|31.31|5893
1599062400000|2020-09-02 16:00:00|31.51|31.35|31.62|31.46|31.72|31.56|31.27|31.11|4696
1599066000000|2020-09-02 17:00:00|31.64|31.48|32.09|31.93|32.16|32|31.6|31.44|4432
1599069600000|2020-09-02 18:00:00|32.08|31.92|32.13|31.97|32.22|32.06|31.75|31.59|5796
1599073200000|2020-09-02 19:00:00|32.11|31.95|32.22|32.06|32.54|32.38|32.07|31.91|8566
1599076800000|2020-09-02 20:00:00|32.25|32.09|32.69|32.53|32.72|32.56|32.22|32.06|3089
1599087600000|2020-09-02 23:00:00|32.56|32.4|32.54|32.38|32.63|32.47|32.47|32.31|124
1599091200000|2020-09-03 00:00:00|32.55|32.39|32.85|32.69|32.9|32.74|32.55|32.39|357
1599094800000|2020-09-03 01:00:00|32.87|32.71|32.58|32.42|32.87|32.71|32.58|32.42|591
1599098400000|2020-09-03 02:00:00|32.6|32.44|32.66|32.5|32.69|32.53|32.53|32.37|78
1599102000000|2020-09-03 03:00:00|32.69|32.53|32.67|32.51|32.74|32.58|32.61|32.45|82
1599105600000|2020-09-03 04:00:00|32.68|32.52|32.65|32.49|32.76|32.6|32.56|32.4|214
1599109200000|2020-09-03 05:00:00|32.66|32.5|32.96|32.8|32.96|32.8|32.65|32.49|244
1599112800000|2020-09-03 06:00:00|32.95|32.79|32.71|32.55|33.08|32.92|32.67|32.51|319
1599116400000|2020-09-03 07:00:00|32.72|32.56|32.64|32.48|32.72|32.56|32.41|32.25|596
1599120000000|2020-09-03 08:00:00|32.62|32.46|32.76|32.6|32.88|32.72|32.52|32.36|873
1599123600000|2020-09-03 09:00:00|32.79|32.63|32.79|32.63|32.86|32.7|32.64|32.48|611
1599127200000|2020-09-03 10:00:00|32.78|32.62|32.6|32.44|32.8|32.64|32.55|32.39|398
1599130800000|2020-09-03 11:00:00|32.59|32.43|32.61|32.45|32.75|32.59|32.53|32.37|543
1599134400000|2020-09-03 12:00:00|32.63|32.47|32.66|32.5|32.89|32.73|32.51|32.35|1045
1599138000000|2020-09-03 13:00:00|32.68|32.52|32.01|31.85|32.9|32.74|32.01|31.85|4911
1599141600000|2020-09-03 14:00:00|32.02|31.86|32.98|32.82|33.27|33.11|31.68|31.52|14712
1599145200000|2020-09-03 15:00:00|32.95|32.79|33.98|33.82|35.79|35.63|32.93|32.77|17679
1599148800000|2020-09-03 16:00:00|33.99|33.83|35.28|35.12|35.3|35.14|33.47|33.31|10683
1599152400000|2020-09-03 17:00:00|35.25|35.09|35.25|35.09|35.75|35.59|34.51|34.35|10327
1599156000000|2020-09-03 18:00:00|35.23|35.07|36.99|36.83|36.99|36.83|35.1|34.94|9871
1599159600000|2020-09-03 19:00:00|36.97|36.81|36.8|36.64|37.98|37.82|36.52|36.36|18810
1599163200000|2020-09-03 20:00:00|36.78|36.62|36.79|36.63|37.11|36.95|35.94|35.78|8616
1599174000000|2020-09-03 23:00:00|37.55|37.39|37.99|37.83|38.08|37.92|37.46|37.3|521
1599177600000|2020-09-04 00:00:00|37.97|37.81|36.67|36.51|38.06|37.9|36.55|36.39|990
1599181200000|2020-09-04 01:00:00|36.66|36.5|36.56|36.4|36.66|36.5|35.88|35.72|1009
1599184800000|2020-09-04 02:00:00|36.55|36.39|36.76|36.6|36.79|36.63|36.42|36.26|313
1599188400000|2020-09-04 03:00:00|36.75|36.59|36.74|36.58|36.9|36.74|36.62|36.46|353
1599192000000|2020-09-04 04:00:00|36.75|36.59|36.44|36.28|36.8|36.64|36.41|36.25|239
1599195600000|2020-09-04 05:00:00|36.45|36.29|36.8|36.64|36.95|36.79|36.26|36.1|353
1599199200000|2020-09-04 06:00:00|36.78|36.62|36.96|36.8|37.03|36.87|36.6|36.44|497
1599202800000|2020-09-04 07:00:00|36.98|36.82|36.07|35.91|37.25|37.09|35.94|35.78|1784
1599206400000|2020-09-04 08:00:00|36.09|35.93|35.91|35.75|36.21|36.05|35.82|35.66|968
1599210000000|2020-09-04 09:00:00|35.92|35.76|35.61|35.45|36|35.84|35.51|35.35|1224
1599213600000|2020-09-04 10:00:00|35.63|35.47|36.09|35.93|36.09|35.93|35.49|35.33|750
1599217200000|2020-09-04 11:00:00|36.11|35.95|36.9|36.74|36.96|36.8|36.04|35.88|1451
1599220800000|2020-09-04 12:00:00|36.88|36.72|36.18|36.02|37.04|36.88|35.91|35.75|3606
1599224400000|2020-09-04 13:00:00|36.23|36.07|37.18|37.02|37.48|37.32|35.43|35.27|10517
1599228000000|2020-09-04 14:00:00|37.21|37.05|37.77|37.61|39.71|39.55|36.49|36.33|19316
1599231600000|2020-09-04 15:00:00|37.74|37.58|36.39|36.23|38.98|38.82|36.37|36.21|10029
1599235200000|2020-09-04 16:00:00|36.44|36.28|36.14|35.98|36.75|36.59|35.15|34.99|10565
1599238800000|2020-09-04 17:00:00|36.16|36|36.31|36.15|37.52|37.36|36.08|35.92|7446
1599242400000|2020-09-04 18:00:00|36.35|36.19|33.93|33.77|36.9|36.74|33.86|33.7|8948
1599246000000|2020-09-04 19:00:00|33.91|33.75|33.93|33.77|34.39|34.23|33.29|33.13|12669
1599249600000|2020-09-04 20:00:00|33.96|33.8|34.03|33.87|34.29|34.13|33.76|33.6|4642
1599429600000|2020-09-06 22:00:00|34.46|34.3|34.82|34.66|35.37|35.21|34.46|34.3|272
1599433200000|2020-09-06 23:00:00|34.81|34.65|34.91|34.75|34.97|34.81|34.5|34.34|93
1599436800000|2020-09-07 00:00:00|34.9|34.74|34.61|34.45|35.05|34.89|34.26|34.1|295
1599440400000|2020-09-07 01:00:00|34.62|34.46|34.48|34.32|34.81|34.65|34.36|34.2|252
1599444000000|2020-09-07 02:00:00|34.47|34.31|34.6|34.44|34.95|34.79|34.42|34.26|104
1599447600000|2020-09-07 03:00:00|34.59|34.43|34.5|34.34|34.65|34.49|34.49|34.33|55
1599451200000|2020-09-07 04:00:00|34.55|34.39|34.8|34.64|34.85|34.69|34.54|34.38|57
1599454800000|2020-09-07 05:00:00|34.81|34.65|34.92|34.76|35|34.84|34.71|34.55|137
1599458400000|2020-09-07 06:00:00|34.88|34.72|35.15|34.99|35.43|35.27|34.72|34.56|732
1599462000000|2020-09-07 07:00:00|35.17|35.01|35.28|35.12|35.41|35.25|34.9|34.74|1077
1599465600000|2020-09-07 08:00:00|35.27|35.11|35.09|34.93|35.38|35.22|34.91|34.75|592
1599469200000|2020-09-07 09:00:00|35.04|34.88|35.29|35.13|35.39|35.23|35.04|34.88|725
1599472800000|2020-09-07 10:00:00|35.28|35.12|35.28|35.12|35.36|35.2|35.05|34.89|417
1599476400000|2020-09-07 11:00:00|35.27|35.11|35.12|34.96|35.34|35.18|35.12|34.96|245
1599480000000|2020-09-07 12:00:00|35.13|34.97|35.42|35.26|35.49|35.33|35.11|34.95|225
1599483600000|2020-09-07 13:00:00|35.44|35.28|35.1|34.94|35.54|35.38|34.98|34.82|446
1599487200000|2020-09-07 14:00:00|35.12|34.96|34.88|34.72|35.15|34.99|34.83|34.67|430
1599490800000|2020-09-07 15:00:00|34.83|34.67|34.85|34.69|34.98|34.82|34.72|34.56|299
1599516000000|2020-09-07 22:00:00|35.05|34.75|34.54|34.38|35.1|34.94|34.51|34.35|255
1599519600000|2020-09-07 23:00:00|34.51|34.35|34.57|34.41|34.67|34.51|34.51|34.35|109
1599523200000|2020-09-08 00:00:00|34.56|34.4|34.85|34.69|34.95|34.79|34.48|34.32|108
1599526800000|2020-09-08 01:00:00|34.87|34.71|34.82|34.66|35|34.84|34.76|34.6|101
1599530400000|2020-09-08 02:00:00|34.8|34.64|34.94|34.78|35.01|34.85|34.67|34.51|45
1599534000000|2020-09-08 03:00:00|34.95|34.79|34.96|34.8|35.05|34.89|34.91|34.75|91
1599537600000|2020-09-08 04:00:00|34.95|34.79|34.81|34.65|35.02|34.86|34.77|34.61|75
1599541200000|2020-09-08 05:00:00|34.8|34.64|34.35|34.19|34.87|34.71|34.35|34.19|218
1599544800000|2020-09-08 06:00:00|34.3|34.14|34.53|34.37|34.53|34.37|34.19|34.03|437
1599548400000|2020-09-08 07:00:00|34.55|34.39|34.94|34.78|35.01|34.85|34.5|34.34|423
1599552000000|2020-09-08 08:00:00|34.92|34.76|35.87|35.71|36.02|35.86|34.9|34.74|883
1599555600000|2020-09-08 09:00:00|35.88|35.72|36.38|36.22|36.38|36.22|35.68|35.52|865
1599559200000|2020-09-08 10:00:00|36.4|36.24|36.73|36.57|36.88|36.72|36.29|36.13|1310
1599562800000|2020-09-08 11:00:00|36.69|36.53|37.09|36.93|37.63|37.47|36.39|36.23|1959
1599566400000|2020-09-08 12:00:00|37.1|36.94|37.1|36.94|37.7|37.54|36.94|36.78|2654
1599570000000|2020-09-08 13:00:00|37.14|36.98|35.61|35.45|37.49|37.33|35.32|35.16|11520
1599573600000|2020-09-08 14:00:00|35.57|35.41|35.72|35.56|36.48|36.32|34.86|34.7|11878
1599577200000|2020-09-08 15:00:00|35.74|35.58|35.55|35.39|36.09|35.93|34.98|34.82|7880
1599580800000|2020-09-08 16:00:00|35.53|35.37|34.65|34.49|35.58|35.42|34.53|34.37|4572
1599584400000|2020-09-08 17:00:00|34.63|34.47|34|33.84|34.91|34.75|33.69|33.53|4188
1599588000000|2020-09-08 18:00:00|33.99|33.83|34.59|34.43|35.41|35.25|33.82|33.66|7245
1599591600000|2020-09-08 19:00:00|34.6|34.44|33.84|33.68|35.09|34.93|33.74|33.58|8175
1599595200000|2020-09-08 20:00:00|33.86|33.7|33.64|33.48|33.95|33.79|33.54|33.38|4864
1599606000000|2020-09-08 23:00:00|34.28|34.12|34.28|34.12|34.5|34.34|34.12|33.96|233
1599609600000|2020-09-09 00:00:00|34.32|34.16|33.99|33.83|34.38|34.22|33.84|33.68|411
1599613200000|2020-09-09 01:00:00|34.03|33.87|34.01|33.85|34.4|34.24|33.93|33.77|381
1599616800000|2020-09-09 02:00:00|34.05|33.89|34.02|33.86|34.21|34.05|33.89|33.73|155
1599620400000|2020-09-09 03:00:00|34.04|33.88|33.91|33.75|34.07|33.91|33.91|33.75|66
1599624000000|2020-09-09 04:00:00|33.92|33.76|33.7|33.54|33.97|33.81|33.66|33.5|157
1599627600000|2020-09-09 05:00:00|33.69|33.53|33.65|33.49|33.69|33.53|33.33|33.17|288
1599631200000|2020-09-09 06:00:00|33.66|33.5|34.07|33.91|34.39|34.23|33.5|33.34|477
1599634800000|2020-09-09 07:00:00|34.06|33.9|33.8|33.64|34.15|33.99|33.59|33.43|763
1599638400000|2020-09-09 08:00:00|33.81|33.65|33.9|33.74|34|33.84|33.37|33.21|448
1599642000000|2020-09-09 09:00:00|33.92|33.76|33.58|33.42|34.05|33.89|33.54|33.38|287
1599645600000|2020-09-09 10:00:00|33.57|33.41|33.89|33.73|34.05|33.89|33.52|33.36|293
1599649200000|2020-09-09 11:00:00|33.87|33.71|33.38|33.22|34.01|33.85|33.33|33.17|360
1599652800000|2020-09-09 12:00:00|33.39|33.23|33.14|32.98|33.43|33.27|33.03|32.87|1099
1599656400000|2020-09-09 13:00:00|33.15|32.99|32.76|32.6|33.24|33.08|32.58|32.42|5429
1599660000000|2020-09-09 14:00:00|32.74|32.58|32.55|32.39|32.79|32.63|32.24|32.08|6158
1599663600000|2020-09-09 15:00:00|32.52|32.36|33.29|33.13|33.34|33.18|32.35|32.19|3755
1599667200000|2020-09-09 16:00:00|33.3|33.14|32.46|32.3|33.39|33.23|32.36|32.2|3092
1599670800000|2020-09-09 17:00:00|32.44|32.28|32.4|32.24|32.73|32.57|32.31|32.15|2801
1599674400000|2020-09-09 18:00:00|32.39|32.23|31.86|31.7|32.41|32.25|31.81|31.65|3835
1599678000000|2020-09-09 19:00:00|31.88|31.72|32.18|32.02|32.18|32.02|31.6|31.44|7144
1599681600000|2020-09-09 20:00:00|32.19|32.03|32.45|32.29|32.61|32.45|31.97|31.81|8939
1599692400000|2020-09-09 23:00:00|32.18|32.02|32.23|32.07|32.29|32.13|32.09|31.93|71
1599696000000|2020-09-10 00:00:00|32.28|32.12|32.58|32.42|32.64|32.48|32.28|32.12|214
1599699600000|2020-09-10 01:00:00|32.59|32.43|32.58|32.42|32.68|32.52|32.41|32.25|173
1599703200000|2020-09-10 02:00:00|32.59|32.43|32.58|32.42|32.8|32.64|32.57|32.41|163
1599706800000|2020-09-10 03:00:00|32.63|32.47|32.79|32.63|32.8|32.64|32.63|32.47|108
1599710400000|2020-09-10 04:00:00|32.77|32.61|32.73|32.57|32.85|32.69|32.7|32.54|63
1599714000000|2020-09-10 05:00:00|32.72|32.56|32.45|32.29|32.72|32.56|32.39|32.23|154
1599717600000|2020-09-10 06:00:00|32.44|32.28|32.43|32.27|32.51|32.35|32.33|32.17|247
1599721200000|2020-09-10 07:00:00|32.44|32.28|32.92|32.76|32.99|32.83|32.44|32.28|626
1599724800000|2020-09-10 08:00:00|32.97|32.81|32.97|32.81|33.12|32.96|32.82|32.66|429
1599728400000|2020-09-10 09:00:00|33.02|32.86|32.77|32.61|33.07|32.91|32.77|32.61|269
1599732000000|2020-09-10 10:00:00|32.78|32.62|33.15|32.99|33.15|32.99|32.62|32.46|429
1599735600000|2020-09-10 11:00:00|33.11|32.95|32.43|32.27|33.11|32.95|32.41|32.25|479
1599739200000|2020-09-10 12:00:00|32.45|32.29|32.25|32.09|32.72|32.56|32.18|32.02|1330
1599742800000|2020-09-10 13:00:00|32.24|32.08|32.22|32.06|32.29|32.13|31.78|31.62|4236
1599746400000|2020-09-10 14:00:00|32.17|32.01|33.19|33.03|33.29|33.13|32.02|31.86|7641
1599750000000|2020-09-10 15:00:00|33.24|33.08|32.79|32.63|33.45|33.29|32.39|32.23|6832
1599753600000|2020-09-10 16:00:00|32.77|32.61|32.58|32.42|33.29|33.13|32.42|32.26|6005
1599757200000|2020-09-10 17:00:00|32.57|32.41|32.41|32.25|32.63|32.47|31.92|31.76|3376
1599760800000|2020-09-10 18:00:00|32.46|32.3|32.74|32.58|33.39|33.23|32.25|32.09|7960
1599764400000|2020-09-10 19:00:00|32.79|32.63|32.73|32.57|33.28|33.12|32.44|32.28|6871
1599768000000|2020-09-10 20:00:00|32.71|32.55|32.37|32.21|32.84|32.68|32.18|32.02|4100
1599778800000|2020-09-10 23:00:00|32.31|32.15|32.36|32.2|32.4|32.24|32.25|32.09|93
1599782400000|2020-09-11 00:00:00|32.33|32.17|32.23|32.07|32.46|32.3|32.17|32.01|205
1599786000000|2020-09-11 01:00:00|32.25|32.09|32.25|32.09|32.32|32.16|32.17|32.01|160
1599789600000|2020-09-11 02:00:00|32.23|32.07|32.24|32.08|32.27|32.11|32.12|31.96|135
1599793200000|2020-09-11 03:00:00|32.23|32.07|32.24|32.08|32.29|32.13|32.19|32.03|54
1599796800000|2020-09-11 04:00:00|32.23|32.07|32.2|32.04|32.24|32.08|32.14|31.98|36
1599800400000|2020-09-11 05:00:00|32.17|32.01|32.1|31.94|32.2|32.04|32.05|31.89|88
1599804000000|2020-09-11 06:00:00|32.07|31.91|32.1|31.94|32.25|32.09|32.05|31.89|185
1599807600000|2020-09-11 07:00:00|32.06|31.9|32.17|32.01|32.21|32.05|31.85|31.69|511
1599811200000|2020-09-11 08:00:00|32.12|31.96|32.02|31.86|32.14|31.98|31.86|31.7|211
1599814800000|2020-09-11 09:00:00|32.05|31.89|31.91|31.75|32.07|31.91|31.86|31.7|243
1599818400000|2020-09-11 10:00:00|31.88|31.72|32.07|31.91|32.23|32.07|31.88|31.72|184
1599822000000|2020-09-11 11:00:00|32.1|31.94|31.96|31.8|32.23|32.07|31.88|31.72|325
1599825600000|2020-09-11 12:00:00|31.98|31.82|31.93|31.77|32.03|31.87|31.82|31.66|1478
1599829200000|2020-09-11 13:00:00|31.9|31.74|32.28|32.12|32.38|32.22|31.63|31.47|5895
1599832800000|2020-09-11 14:00:00|32.29|32.13|31.86|31.7|32.44|32.28|31.66|31.5|7324
1599836400000|2020-09-11 15:00:00|31.85|31.69|31.83|31.67|32|31.84|31.59|31.43|5216
1599840000000|2020-09-11 16:00:00|31.88|31.72|32.1|31.94|32.1|31.94|31.51|31.35|3823
1599843600000|2020-09-11 17:00:00|32.05|31.89|32.3|32.14|32.87|32.71|32.03|31.87|4106
1599847200000|2020-09-11 18:00:00|32.25|32.09|31.64|31.48|32.31|32.15|31.32|31.16|3038
1599850800000|2020-09-11 19:00:00|31.63|31.47|30.97|30.81|31.78|31.62|30.91|30.75|5707
1599854400000|2020-09-11 20:00:00|30.96|30.8|31.29|31.13|31.34|31.18|30.89|30.73|4830
1600034400000|2020-09-13 22:00:00|31.46|31.16|31.16|31|31.58|31.33|31.11|30.95|210
1600038000000|2020-09-13 23:00:00|31.11|30.95|31.07|30.91|31.21|31.05|31.04|30.88|114
1600041600000|2020-09-14 00:00:00|31.1|30.94|31.23|31.07|31.23|31.07|31.07|30.91|100
1600045200000|2020-09-14 01:00:00|31.2|31.04|30.94|30.78|31.23|31.07|30.94|30.78|96
1600048800000|2020-09-14 02:00:00|30.99|30.83|30.94|30.78|30.99|30.83|30.89|30.73|87
1600052400000|2020-09-14 03:00:00|30.92|30.76|30.85|30.69|30.94|30.78|30.84|30.68|67
1600056000000|2020-09-14 04:00:00|30.9|30.74|30.91|30.75|30.91|30.75|30.85|30.69|80
1600059600000|2020-09-14 05:00:00|30.96|30.8|30.87|30.71|30.97|30.81|30.82|30.66|29
1600063200000|2020-09-14 06:00:00|30.82|30.66|30.82|30.66|30.92|30.76|30.77|30.61|309
1600066800000|2020-09-14 07:00:00|30.77|30.61|30.98|30.82|31.01|30.85|30.77|30.61|701
1600070400000|2020-09-14 08:00:00|31.01|30.85|31.29|31.13|31.34|31.18|30.93|30.77|745
1600074000000|2020-09-14 09:00:00|31.3|31.14|31.38|31.22|31.45|31.29|31.15|30.99|668
1600077600000|2020-09-14 10:00:00|31.4|31.24|31.21|31.05|31.46|31.3|31.21|31.05|231
1600081200000|2020-09-14 11:00:00|31.24|31.08|31.32|31.16|31.32|31.16|31.19|31.03|237
1600084800000|2020-09-14 12:00:00|31.29|31.13|31.08|30.92|31.32|31.16|31.02|30.86|428
1600088400000|2020-09-14 13:00:00|31.12|30.96|31.28|31.12|31.42|31.26|31.02|30.86|3480
1600092000000|2020-09-14 14:00:00|31.23|31.07|31.09|30.93|31.48|31.32|31.09|30.93|4970
1600095600000|2020-09-14 15:00:00|31.06|30.9|30.8|30.64|31.09|30.93|30.79|30.63|2404
1600099200000|2020-09-14 16:00:00|30.82|30.66|30.71|30.55|31|30.84|30.68|30.52|2920
1600102800000|2020-09-14 17:00:00|30.68|30.52|30.77|30.61|31.04|30.88|30.61|30.45|2397
1600106400000|2020-09-14 18:00:00|30.82|30.66|30.72|30.56|30.97|30.81|30.52|30.36|3324
1600110000000|2020-09-14 19:00:00|30.77|30.61|31.03|30.87|31.33|31.17|30.62|30.46|7526
1600113600000|2020-09-14 20:00:00|30.98|30.82|31.24|31.08|31.39|31.23|30.93|30.77|3368
1600124400000|2020-09-14 23:00:00|31.21|31.05|31.18|31.02|31.3|31.14|31.11|30.95|9
1600128000000|2020-09-15 00:00:00|31.15|30.99|31.4|31.24|31.45|31.29|31.13|30.97|31
1600131600000|2020-09-15 01:00:00|31.35|31.19|31.25|31.09|31.4|31.24|31.25|31.09|46
1600135200000|2020-09-15 02:00:00|31.2|31.04|31.2|31.04|31.25|31.09|31.15|30.99|47
1600138800000|2020-09-15 03:00:00|31.15|30.99|31.15|30.99|31.2|31.04|31.15|30.99|13
1600142400000|2020-09-15 04:00:00|31.1|30.94|31.1|30.94|31.15|30.99|31.1|30.94|22
1600146000000|2020-09-15 05:00:00|31.05|30.89|31.25|31.09|31.32|31.16|31.05|30.89|60
1600149600000|2020-09-15 06:00:00|31.22|31.06|31.25|31.09|31.3|31.14|31.1|30.94|114
1600153200000|2020-09-15 07:00:00|31.2|31.04|31.24|31.08|31.3|31.14|31.1|30.94|115
1600156800000|2020-09-15 08:00:00|31.27|31.11|31|30.84|31.27|31.11|30.95|30.79|186
1600160400000|2020-09-15 09:00:00|30.99|30.83|30.94|30.78|31|30.84|30.9|30.74|153
1600164000000|2020-09-15 10:00:00|30.97|30.81|30.94|30.78|31.04|30.88|30.94|30.78|97
1600167600000|2020-09-15 11:00:00|30.97|30.81|30.97|30.81|30.99|30.83|30.89|30.73|39
1600171200000|2020-09-15 12:00:00|30.94|30.78|30.69|30.53|30.99|30.83|30.69|30.53|242
1600174800000|2020-09-15 13:00:00|30.72|30.56|30.59|30.43|30.89|30.73|30.59|30.43|2856
1600178400000|2020-09-15 14:00:00|30.62|30.46|31.14|30.98|31.24|31.08|30.59|30.43|3370
1600182000000|2020-09-15 15:00:00|31.09|30.93|31.39|31.23|31.54|31.38|30.99|30.83|2276
1600185600000|2020-09-15 16:00:00|31.41|31.25|31.04|30.88|31.44|31.28|31.04|30.88|1414
1600189200000|2020-09-15 17:00:00|31.09|30.93|30.99|30.83|31.14|30.98|30.94|30.78|1595
1600192800000|2020-09-15 18:00:00|31.04|30.88|31.04|30.88|31.34|31.18|30.99|30.83|2443
1600196400000|2020-09-15 19:00:00|31.07|30.91|30.99|30.83|31.29|31.13|30.87|30.71|4679
1600200000000|2020-09-15 20:00:00|30.94|30.78|30.5|30.34|30.99|30.83|30.5|30.34|21656
1600210800000|2020-09-15 23:00:00|30.55|30.39|30.7|30.54|30.75|30.59|30.55|30.39|93
1600214400000|2020-09-16 00:00:00|30.72|30.56|30.65|30.49|30.8|30.64|30.6|30.44|232
1600218000000|2020-09-16 01:00:00|30.68|30.52|30.55|30.39|30.75|30.59|30.55|30.39|207
1600221600000|2020-09-16 02:00:00|30.58|30.42|30.6|30.44|30.6|30.44|30.5|30.34|194
1600225200000|2020-09-16 03:00:00|30.57|30.41|30.55|30.39|30.57|30.41|30.48|30.32|74
1600228800000|2020-09-16 04:00:00|30.57|30.41|30.65|30.49|30.65|30.49|30.55|30.39|84
1600232400000|2020-09-16 05:00:00|30.6|30.44|30.7|30.54|30.7|30.54|30.55|30.39|104
1600236000000|2020-09-16 06:00:00|30.65|30.49|30.65|30.49|30.8|30.64|30.6|30.44|260
1600239600000|2020-09-16 07:00:00|30.7|30.54|30.69|30.53|30.75|30.59|30.6|30.44|425
1600243200000|2020-09-16 08:00:00|30.72|30.56|30.6|30.44|30.72|30.56|30.5|30.34|297
1600246800000|2020-09-16 09:00:00|30.55|30.39|30.6|30.44|30.64|30.48|30.5|30.34|373
1600250400000|2020-09-16 10:00:00|30.64|30.48|30.54|30.38|30.69|30.53|30.49|30.33|278
1600254000000|2020-09-16 11:00:00|30.52|30.36|30.64|30.48|30.69|30.53|30.5|30.34|501
1600257600000|2020-09-16 12:00:00|30.67|30.51|30.6|30.44|30.74|30.58|30.55|30.39|672
1600261200000|2020-09-16 13:00:00|30.62|30.46|30.65|30.49|30.85|30.69|30.55|30.39|2876
1600264800000|2020-09-16 14:00:00|30.6|30.44|30.46|30.3|30.76|30.6|30.46|30.3|4367
1600268400000|2020-09-16 15:00:00|30.43|30.27|30.42|30.26|30.52|30.36|30.37|30.21|2707
1600272000000|2020-09-16 16:00:00|30.37|30.21|30.21|30.05|30.44|30.28|30.18|30.02|2222
1600275600000|2020-09-16 17:00:00|30.26|30.1|30.4|30.24|30.6|30.44|30.16|30|3015
1600279200000|2020-09-16 18:00:00|30.41|30.25|30.3|30.14|30.41|30.25|30.06|29.9|5332
1600282800000|2020-09-16 19:00:00|30.28|30.12|30.85|30.69|30.9|30.74|30.21|30.05|8839
1600286400000|2020-09-16 20:00:00|30.81|30.65|30.42|30.26|30.85|30.69|30.37|30.21|5521
1600297200000|2020-09-16 23:00:00|30.34|30.18|30.42|30.26|30.47|30.31|30.32|30.16|105
1600300800000|2020-09-17 00:00:00|30.4|30.24|30.71|30.55|30.86|30.7|30.4|30.24|714
1600304400000|2020-09-17 01:00:00|30.76|30.6|31.21|31.05|31.21|31.05|30.56|30.4|645
1600308000000|2020-09-17 02:00:00|31.16|31|31.35|31.19|31.4|31.24|31.16|31|496
1600311600000|2020-09-17 03:00:00|31.31|31.15|31.21|31.05|31.65|31.49|31.16|31|438
1600315200000|2020-09-17 04:00:00|31.16|31|31.35|31.19|31.36|31.2|31.16|31|127
1600318800000|2020-09-17 05:00:00|31.36|31.2|31.28|31.12|31.4|31.24|31.18|31.02|157
1600322400000|2020-09-17 06:00:00|31.31|31.15|31.65|31.49|32.09|31.93|31.26|31.1|871
1600326000000|2020-09-17 07:00:00|31.7|31.54|31.4|31.24|31.82|31.66|31.31|31.15|846
1600329600000|2020-09-17 08:00:00|31.38|31.22|31.21|31.05|31.38|31.22|31.11|30.95|580
1600333200000|2020-09-17 09:00:00|31.19|31.03|31.11|30.95|31.26|31.1|31.06|30.9|620
1600336800000|2020-09-17 10:00:00|31.16|31|31.43|31.27|31.45|31.29|31.06|30.9|432
1600340400000|2020-09-17 11:00:00|31.41|31.25|31.45|31.29|31.48|31.32|31.21|31.05|768
1600344000000|2020-09-17 12:00:00|31.48|31.32|31.69|31.53|31.74|31.58|31.38|31.22|1306
1600347600000|2020-09-17 13:00:00|31.7|31.54|30.86|30.7|31.94|31.78|30.76|30.6|7005
1600351200000|2020-09-17 14:00:00|30.81|30.65|30.53|30.37|30.86|30.7|30.24|30.08|5916
1600354800000|2020-09-17 15:00:00|30.49|30.33|30.64|30.48|30.68|30.52|30.29|30.13|3546
1600358400000|2020-09-17 16:00:00|30.66|30.5|30.69|30.53|31.08|30.92|30.54|30.38|4246
1600362000000|2020-09-17 17:00:00|30.73|30.57|30.74|30.58|30.93|30.77|30.59|30.43|1920
1600365600000|2020-09-17 18:00:00|30.69|30.53|30.73|30.57|30.98|30.82|30.49|30.33|2600
1600369200000|2020-09-17 19:00:00|30.68|30.52|30.2|30.04|31.12|30.96|30.1|29.94|6109
1600372800000|2020-09-17 20:00:00|30.23|30.07|30.08|29.92|30.23|30.07|29.91|29.75|4406
1600383600000|2020-09-17 23:00:00|29.96|29.8|30.01|29.85|30.06|29.9|29.91|29.75|127
1600387200000|2020-09-18 00:00:00|29.96|29.8|30.15|29.99|30.2|30.04|29.96|29.8|236
1600390800000|2020-09-18 01:00:00|30.18|30.02|30.2|30.04|30.4|30.24|30.13|29.97|323
1600394400000|2020-09-18 02:00:00|30.18|30.02|30.16|30|30.28|30.12|30.13|29.97|140
1600398000000|2020-09-18 03:00:00|30.13|29.97|30.26|30.1|30.26|30.1|30.06|29.9|99
1600401600000|2020-09-18 04:00:00|30.28|30.12|30.21|30.05|30.3|30.14|30.11|29.95|100
1600405200000|2020-09-18 05:00:00|30.18|30.02|30.16|30|30.26|30.1|30.11|29.95|103
1600408800000|2020-09-18 06:00:00|30.13|29.97|30.06|29.9|30.16|30|30.01|29.85|161
1600412400000|2020-09-18 07:00:00|30.1|29.94|30.17|30.01|30.21|30.05|29.97|29.81|399
1600416000000|2020-09-18 08:00:00|30.19|30.03|30.02|29.86|30.19|30.03|29.92|29.76|276
1600419600000|2020-09-18 09:00:00|30.04|29.88|30.01|29.85|30.06|29.9|29.82|29.66|432
1600423200000|2020-09-18 10:00:00|30.04|29.88|29.94|29.78|30.06|29.9|29.87|29.71|124
1600426800000|2020-09-18 11:00:00|29.92|29.76|29.96|29.8|30.01|29.85|29.82|29.66|353
1600430400000|2020-09-18 12:00:00|29.98|29.82|29.92|29.76|30.06|29.9|29.92|29.76|499
1600434000000|2020-09-18 13:00:00|29.97|29.81|29.92|29.76|30.27|30.11|29.82|29.66|2952
1600437600000|2020-09-18 14:00:00|29.9|29.74|29.73|29.57|29.92|29.76|29.53|29.37|3856
1600441200000|2020-09-18 15:00:00|29.68|29.52|29.45|29.29|29.88|29.72|29.4|29.24|3576
1600444800000|2020-09-18 16:00:00|29.47|29.31|29.99|29.83|30.14|29.98|29.37|29.21|3626
1600448400000|2020-09-18 17:00:00|30.02|29.86|30.39|30.23|30.96|30.8|29.89|29.73|5396
1600452000000|2020-09-18 18:00:00|30.44|30.28|30.59|30.43|30.82|30.66|30.34|30.18|4297
1600455600000|2020-09-18 19:00:00|30.63|30.47|30.26|30.1|30.64|30.48|30.2|30.04|4993
1600459200000|2020-09-18 20:00:00|30.31|30.15|30.28|30.12|30.39|30.23|30.01|29.85|6555
1600639200000|2020-09-20 22:00:00|30.32|30.16|30.36|30.2|30.61|30.45|30.24|30.08|199
1600642800000|2020-09-20 23:00:00|30.34|30.18|30.2|30.04|30.36|30.2|30.13|29.97|119
1600646400000|2020-09-21 00:00:00|30.23|30.07|30.13|29.97|30.28|30.12|30.09|29.93|96
1600650000000|2020-09-21 01:00:00|30.16|30|30.28|30.12|30.32|30.16|30.04|29.88|396
1600653600000|2020-09-21 02:00:00|30.3|30.14|30.28|30.12|30.3|30.14|30.14|29.98|100
1600657200000|2020-09-21 03:00:00|30.3|30.14|30.38|30.22|30.46|30.3|30.3|30.14|73
1600660800000|2020-09-21 04:00:00|30.37|30.21|30.51|30.35|30.51|30.35|30.37|30.21|111
1600664400000|2020-09-21 05:00:00|30.49|30.33|30.66|30.5|30.75|30.59|30.42|30.26|178
1600668000000|2020-09-21 06:00:00|30.62|30.46|30.47|30.31|30.75|30.59|30.47|30.31|282
1600671600000|2020-09-21 07:00:00|30.51|30.35|31.05|30.89|31.3|31.14|30.42|30.26|1245
1600675200000|2020-09-21 08:00:00|31.06|30.9|31.73|31.57|31.97|31.81|31.01|30.85|1271
1600678800000|2020-09-21 09:00:00|31.7|31.54|31.4|31.24|31.78|31.62|30.98|30.82|1429
1600682400000|2020-09-21 10:00:00|31.36|31.2|31.5|31.34|31.64|31.48|31.35|31.19|764
1600686000000|2020-09-21 11:00:00|31.45|31.29|31.34|31.18|31.68|31.52|31.33|31.17|548
1600689600000|2020-09-21 12:00:00|31.38|31.22|31.53|31.37|31.77|31.61|31.38|31.22|717
1600693200000|2020-09-21 13:00:00|31.55|31.39|31.96|31.8|32.19|32.03|31.26|31.1|6577
1600696800000|2020-09-21 14:00:00|32.01|31.85|32.41|32.25|33.02|32.86|31.91|31.75|8820
1600700400000|2020-09-21 15:00:00|32.37|32.21|31.95|31.79|32.67|32.51|31.95|31.79|4767
1600704000000|2020-09-21 16:00:00|31.93|31.77|31.81|31.65|31.99|31.83|31.42|31.26|3981
1600707600000|2020-09-21 17:00:00|31.77|31.61|31.94|31.78|32.03|31.87|31.61|31.45|2468
1600711200000|2020-09-21 18:00:00|31.93|31.77|31.76|31.6|32.33|32.17|31.71|31.55|2669
1600714800000|2020-09-21 19:00:00|31.78|31.62|31.22|31.06|31.93|31.77|31.07|30.91|7242
1600718400000|2020-09-21 20:00:00|31.18|31.02|31.43|31.27|31.53|31.37|31.18|31.02|3172
1600729200000|2020-09-21 23:00:00|31.36|31.2|31.31|31.15|31.43|31.27|31.29|31.13|100
1600732800000|2020-09-22 00:00:00|31.29|31.13|31.34|31.18|31.43|31.27|31.15|30.99|186
1600736400000|2020-09-22 01:00:00|31.36|31.2|31.58|31.42|31.76|31.6|31.34|31.18|247
1600740000000|2020-09-22 02:00:00|31.55|31.39|31.58|31.42|31.72|31.56|31.46|31.3|134
1600743600000|2020-09-22 03:00:00|31.57|31.41|31.58|31.42|31.62|31.46|31.48|31.32|54
1600747200000|2020-09-22 04:00:00|31.6|31.44|31.5|31.34|31.67|31.51|31.48|31.32|75
1600750800000|2020-09-22 05:00:00|31.48|31.32|31.84|31.68|31.86|31.7|31.48|31.32|112
1600754400000|2020-09-22 06:00:00|31.86|31.7|31.73|31.57|31.91|31.75|31.63|31.47|328
1600758000000|2020-09-22 07:00:00|31.72|31.56|31.6|31.44|31.96|31.8|31.59|31.43|582
1600761600000|2020-09-22 08:00:00|31.57|31.41|31.65|31.49|31.79|31.63|31.5|31.34|261
1600765200000|2020-09-22 09:00:00|31.66|31.5|31.36|31.2|31.68|31.52|31.31|31.15|423
1600768800000|2020-09-22 10:00:00|31.37|31.21|31.36|31.2|31.41|31.25|31.18|31.02|227
1600772400000|2020-09-22 11:00:00|31.37|31.21|31.61|31.45|31.66|31.5|31.23|31.07|375
1600776000000|2020-09-22 12:00:00|31.56|31.4|31.29|31.13|31.61|31.45|31.24|31.08|615
1600779600000|2020-09-22 13:00:00|31.26|31.1|31.85|31.69|32.01|31.85|31.16|31|4263
1600783200000|2020-09-22 14:00:00|31.84|31.68|32.09|31.93|32.09|31.93|31.34|31.18|3952
1600786800000|2020-09-22 15:00:00|32.11|31.95|31.76|31.6|32.23|32.07|31.66|31.5|2841
1600790400000|2020-09-22 16:00:00|31.75|31.59|32.16|32|32.34|32.18|31.71|31.55|3076
1600794000000|2020-09-22 17:00:00|32.2|32.04|31.87|31.71|32.25|32.09|31.83|31.67|1456
1600797600000|2020-09-22 18:00:00|31.83|31.67|31.68|31.52|31.83|31.67|31.53|31.37|1884
1600801200000|2020-09-22 19:00:00|31.73|31.57|31.54|31.38|31.73|31.57|31.24|31.08|4437
1600804800000|2020-09-22 20:00:00|31.5|31.34|31.67|31.51|31.76|31.6|31.45|31.29|2048
1600815600000|2020-09-22 23:00:00|31.64|31.48|31.57|31.41|31.68|31.52|31.54|31.38|111
1600819200000|2020-09-23 00:00:00|31.55|31.39|31.68|31.52|31.68|31.52|31.34|31.18|414
1600822800000|2020-09-23 01:00:00|31.66|31.5|31.45|31.29|31.71|31.55|31.4|31.24|258
1600826400000|2020-09-23 02:00:00|31.43|31.27|31.54|31.38|31.63|31.47|31.4|31.24|166
1600830000000|2020-09-23 03:00:00|31.52|31.36|31.45|31.29|31.59|31.43|31.4|31.24|124
1600833600000|2020-09-23 04:00:00|31.49|31.33|31.45|31.29|31.55|31.39|31.4|31.24|51
1600837200000|2020-09-23 05:00:00|31.43|31.27|31.27|31.11|31.44|31.28|31.22|31.06|169
1600840800000|2020-09-23 06:00:00|31.25|31.09|31.36|31.2|31.5|31.34|31.22|31.06|310
1600844400000|2020-09-23 07:00:00|31.32|31.16|31.23|31.07|31.65|31.49|31.2|31.04|505
1600848000000|2020-09-23 08:00:00|31.18|31.02|31.1|30.94|31.27|31.11|31.1|30.94|303
1600851600000|2020-09-23 09:00:00|31.05|30.89|31.1|30.94|31.14|30.98|31.05|30.89|219
1600855200000|2020-09-23 10:00:00|31.15|30.99|31.24|31.08|31.28|31.12|31.1|30.94|370
1600858800000|2020-09-23 11:00:00|31.26|31.1|31.43|31.27|31.48|31.32|31.24|31.08|265
1600862400000|2020-09-23 12:00:00|31.45|31.29|31.38|31.22|31.54|31.38|31.38|31.22|455
1600866000000|2020-09-23 13:00:00|31.35|31.19|31.67|31.51|31.72|31.56|31.28|31.12|2372
1600869600000|2020-09-23 14:00:00|31.63|31.47|31.59|31.43|31.74|31.58|31.33|31.17|4048
1600873200000|2020-09-23 15:00:00|31.63|31.47|31.89|31.73|31.94|31.78|31.5|31.34|2296
1600876800000|2020-09-23 16:00:00|31.91|31.75|31.54|31.38|31.99|31.83|31.45|31.29|3365
1600880400000|2020-09-23 17:00:00|31.55|31.39|31.74|31.58|31.86|31.7|31.49|31.33|1897
1600884000000|2020-09-23 18:00:00|31.76|31.6|32.91|32.75|32.91|32.75|31.76|31.6|5549
1600887600000|2020-09-23 19:00:00|32.89|32.73|33.22|33.06|33.22|33.06|32.58|32.42|8276
1600891200000|2020-09-23 20:00:00|33.21|33.05|32.8|32.64|33.22|33.06|32.67|32.51|3935
1600902000000|2020-09-23 23:00:00|32.8|32.64|33.06|32.9|33.1|32.94|32.77|32.61|293
1600905600000|2020-09-24 00:00:00|33.01|32.85|32.52|32.36|33.15|32.99|32.48|32.32|473
1600909200000|2020-09-24 01:00:00|32.5|32.34|32.76|32.6|32.81|32.65|32.41|32.25|360
1600912800000|2020-09-24 02:00:00|32.77|32.61|32.63|32.47|32.81|32.65|32.43|32.27|133
1600916400000|2020-09-24 03:00:00|32.65|32.49|32.68|32.52|32.73|32.57|32.55|32.39|44
1600920000000|2020-09-24 04:00:00|32.7|32.54|33.15|32.99|33.17|33.01|32.59|32.43|245
1600923600000|2020-09-24 05:00:00|33.2|33.04|32.93|32.77|33.27|33.11|32.93|32.77|397
1600927200000|2020-09-24 06:00:00|32.91|32.75|33.28|33.12|33.36|33.2|32.79|32.63|434
1600930800000|2020-09-24 07:00:00|33.27|33.11|32.35|32.19|33.27|33.11|32.26|32.1|750
1600934400000|2020-09-24 08:00:00|32.31|32.15|32.52|32.36|32.75|32.59|32.3|32.14|382
1600938000000|2020-09-24 09:00:00|32.57|32.41|32.61|32.45|32.76|32.6|32.51|32.35|494
1600941600000|2020-09-24 10:00:00|32.62|32.46|32.48|32.32|32.63|32.47|32.38|32.22|421
1600945200000|2020-09-24 11:00:00|32.5|32.34|32.98|32.82|33.01|32.85|32.48|32.32|583
1600948800000|2020-09-24 12:00:00|32.95|32.79|33.28|33.12|33.36|33.2|32.95|32.79|927
1600952400000|2020-09-24 13:00:00|33.27|33.11|32.97|32.81|33.6|33.44|32.77|32.61|5037
1600956000000|2020-09-24 14:00:00|32.93|32.77|32.98|32.82|33.49|33.33|32.58|32.42|5557
1600959600000|2020-09-24 15:00:00|32.99|32.83|32.75|32.59|33.13|32.97|32.65|32.49|3397
1600963200000|2020-09-24 16:00:00|32.74|32.58|32.73|32.57|32.86|32.7|32.6|32.44|2508
1600966800000|2020-09-24 17:00:00|32.76|32.6|32.29|32.13|32.76|32.6|32.08|31.92|3293
1600970400000|2020-09-24 18:00:00|32.26|32.1|32.76|32.6|32.76|32.6|32.21|32.05|2940
1600974000000|2020-09-24 19:00:00|32.75|32.59|32.67|32.51|33.31|33.15|32.58|32.42|5333
1600977600000|2020-09-24 20:00:00|32.66|32.5|32.71|32.55|32.79|32.63|32.52|32.36|2890
1600988400000|2020-09-24 23:00:00|32.57|32.41|32.49|32.33|32.57|32.41|32.46|32.3|42
1600992000000|2020-09-25 00:00:00|32.47|32.31|32.42|32.26|32.51|32.35|32.37|32.21|160
1600995600000|2020-09-25 01:00:00|32.4|32.24|32.37|32.21|32.41|32.25|32.24|32.08|201
1600999200000|2020-09-25 02:00:00|32.36|32.2|32.42|32.26|32.47|32.31|32.32|32.16|80
1601002800000|2020-09-25 03:00:00|32.41|32.25|32.45|32.29|32.51|32.35|32.33|32.17|52
1601006400000|2020-09-25 04:00:00|32.43|32.27|32.37|32.21|32.46|32.3|32.33|32.17|71
1601010000000|2020-09-25 05:00:00|32.36|32.2|32.52|32.36|32.52|32.36|32.33|32.17|79
1601013600000|2020-09-25 06:00:00|32.56|32.4|32.38|32.22|32.62|32.46|32.38|32.22|295
1601017200000|2020-09-25 07:00:00|32.41|32.25|32.69|32.53|32.75|32.59|32.38|32.22|283
1601020800000|2020-09-25 08:00:00|32.67|32.51|32.6|32.44|32.87|32.71|32.56|32.4|327
1601024400000|2020-09-25 09:00:00|32.59|32.43|32.94|32.78|33.08|32.92|32.55|32.39|430
1601028000000|2020-09-25 10:00:00|32.89|32.73|33.03|32.87|33.07|32.91|32.75|32.59|931
1601031600000|2020-09-25 11:00:00|33.01|32.85|32.81|32.65|33.12|32.96|32.76|32.6|729
1601035200000|2020-09-25 12:00:00|32.78|32.62|32.66|32.5|32.9|32.74|32.56|32.4|720
1601038800000|2020-09-25 13:00:00|32.65|32.49|32.53|32.37|32.88|32.72|32.45|32.29|2846
1601042400000|2020-09-25 14:00:00|32.54|32.38|32.79|32.63|32.94|32.78|32.43|32.27|4664
1601046000000|2020-09-25 15:00:00|32.77|32.61|32.79|32.63|32.94|32.78|32.55|32.39|3177
1601049600000|2020-09-25 16:00:00|32.77|32.61|32.34|32.18|32.79|32.63|32.34|32.18|1609
1601053200000|2020-09-25 17:00:00|32.37|32.21|32.13|31.97|32.39|32.23|31.98|31.82|1757
1601056800000|2020-09-25 18:00:00|32.12|31.96|32.04|31.88|32.13|31.97|31.9|31.74|2036
1601060400000|2020-09-25 19:00:00|32.05|31.89|31.86|31.7|32.1|31.94|31.66|31.5|4362
1601064000000|2020-09-25 20:00:00|31.88|31.72|31.85|31.69|31.95|31.79|31.81|31.65|2637
1601244000000|2020-09-27 22:00:00|31.88|31.72|31.66|31.5|31.88|31.72|31.66|31.5|81
1601247600000|2020-09-27 23:00:00|31.67|31.51|31.72|31.56|31.77|31.61|31.66|31.5|56
1601251200000|2020-09-28 00:00:00|31.69|31.53|31.85|31.69|31.85|31.69|31.67|31.51|143
1601254800000|2020-09-28 01:00:00|31.82|31.66|31.72|31.56|31.82|31.66|31.71|31.55|77
1601258400000|2020-09-28 02:00:00|31.71|31.55|31.74|31.58|31.78|31.62|31.71|31.55|51
1601262000000|2020-09-28 03:00:00|31.73|31.57|31.71|31.55|31.78|31.62|31.68|31.52|73
1601265600000|2020-09-28 04:00:00|31.69|31.53|31.76|31.6|31.76|31.6|31.68|31.52|31
1601269200000|2020-09-28 05:00:00|31.75|31.59|31.55|31.39|31.76|31.6|31.53|31.37|163
1601272800000|2020-09-28 06:00:00|31.54|31.38|31.68|31.52|31.68|31.52|31.52|31.36|228
1601276400000|2020-09-28 07:00:00|31.67|31.51|31.64|31.48|31.78|31.62|31.55|31.39|294
1601280000000|2020-09-28 08:00:00|31.66|31.5|31.69|31.53|31.77|31.61|31.52|31.36|210
1601283600000|2020-09-28 09:00:00|31.68|31.52|31.61|31.45|31.72|31.56|31.56|31.4|254
1601287200000|2020-09-28 10:00:00|31.59|31.43|31.53|31.37|31.62|31.46|31.43|31.27|353
1601290800000|2020-09-28 11:00:00|31.56|31.4|31.56|31.4|31.65|31.49|31.53|31.37|326
1601294400000|2020-09-28 12:00:00|31.57|31.41|31.63|31.47|31.63|31.47|31.47|31.31|417
1601298000000|2020-09-28 13:00:00|31.61|31.45|31.89|31.73|32.11|31.95|31.58|31.42|3194
1601301600000|2020-09-28 14:00:00|31.88|31.72|31.95|31.79|32.08|31.92|31.75|31.59|2929
1601305200000|2020-09-28 15:00:00|31.92|31.76|31.9|31.74|32.13|31.97|31.9|31.74|1813
1601308800000|2020-09-28 16:00:00|31.88|31.72|31.72|31.56|31.92|31.76|31.69|31.53|1727
1601312400000|2020-09-28 17:00:00|31.69|31.53|31.82|31.66|31.94|31.78|31.66|31.5|1142
1601316000000|2020-09-28 18:00:00|31.85|31.69|31.87|31.71|31.87|31.71|31.69|31.53|1704
1601319600000|2020-09-28 19:00:00|31.88|31.72|31.9|31.74|32.16|32|31.79|31.63|3260
1601323200000|2020-09-28 20:00:00|31.88|31.72|31.9|31.74|31.93|31.77|31.72|31.56|2127
1601334000000|2020-09-28 23:00:00|31.82|31.66|31.81|31.65|31.83|31.67|31.77|31.61|50
1601337600000|2020-09-29 00:00:00|31.82|31.66|31.78|31.62|31.82|31.66|31.73|31.57|45
1601341200000|2020-09-29 01:00:00|31.77|31.61|31.77|31.61|31.81|31.65|31.72|31.56|73
1601344800000|2020-09-29 02:00:00|31.78|31.62|31.82|31.66|31.84|31.68|31.73|31.57|76
1601348400000|2020-09-29 03:00:00|31.81|31.65|31.84|31.68|31.89|31.73|31.81|31.65|51
1601352000000|2020-09-29 04:00:00|31.82|31.66|31.75|31.59|31.84|31.68|31.74|31.58|29
1601355600000|2020-09-29 05:00:00|31.74|31.58|31.77|31.61|31.84|31.68|31.71|31.55|82
1601359200000|2020-09-29 06:00:00|31.78|31.62|31.87|31.71|31.88|31.72|31.74|31.58|171
1601362800000|2020-09-29 07:00:00|31.91|31.75|32.07|31.91|32.15|31.99|31.87|31.71|435
1601366400000|2020-09-29 08:00:00|32.08|31.92|32.03|31.87|32.21|32.05|31.97|31.81|241
1601370000000|2020-09-29 09:00:00|32.06|31.9|32.07|31.91|32.19|32.03|31.99|31.83|238
1601373600000|2020-09-29 10:00:00|32.09|31.93|32.11|31.95|32.11|31.95|32.03|31.87|312
1601377200000|2020-09-29 11:00:00|32.1|31.94|32.07|31.91|32.11|31.95|32.01|31.85|156
1601380800000|2020-09-29 12:00:00|32.08|31.92|31.99|31.83|32.15|31.99|31.94|31.78|269
1601384400000|2020-09-29 13:00:00|31.97|31.81|31.4|31.24|32.12|31.96|31.4|31.24|3225
1601388000000|2020-09-29 14:00:00|31.35|31.19|31.55|31.39|31.6|31.44|30.9|30.74|4720
1601391600000|2020-09-29 15:00:00|31.53|31.37|31.73|31.57|31.73|31.57|31.25|31.09|2090
1601395200000|2020-09-29 16:00:00|31.75|31.59|31.45|31.29|31.91|31.75|31.45|31.29|1953
1601398800000|2020-09-29 17:00:00|31.48|31.32|31.28|31.12|31.87|31.71|31.18|31.02|1501
1601402400000|2020-09-29 18:00:00|31.23|31.07|31.08|30.92|31.33|31.17|30.91|30.75|2492
1601406000000|2020-09-29 19:00:00|31.04|30.88|31.34|31.18|31.34|31.18|31.03|30.87|3098
1601409600000|2020-09-29 20:00:00|31.29|31.13|30.99|30.83|31.29|31.13|30.8|30.64|6581
1601420400000|2020-09-29 23:00:00|30.97|30.81|31|30.84|31.05|30.89|30.95|30.79|71
1601424000000|2020-09-30 00:00:00|31.02|30.86|31.03|30.87|31.09|30.93|30.95|30.79|123
1601427600000|2020-09-30 01:00:00|31.07|30.91|30.91|30.75|31.11|30.95|30.9|30.74|233
1601431200000|2020-09-30 02:00:00|30.92|30.76|31.09|30.93|31.19|31.03|30.71|30.55|419
1601434800000|2020-09-30 03:00:00|31.08|30.92|31.5|31.34|31.5|31.34|31.08|30.92|338
1601438400000|2020-09-30 04:00:00|31.54|31.38|31.56|31.4|31.73|31.57|31.45|31.29|315
1601442000000|2020-09-30 05:00:00|31.58|31.42|31.88|31.72|31.88|31.72|31.49|31.33|297
1601445600000|2020-09-30 06:00:00|31.86|31.7|31.74|31.58|32.01|31.85|31.71|31.55|504
1601449200000|2020-09-30 07:00:00|31.75|31.59|31.71|31.55|31.83|31.67|31.38|31.22|482
1601452800000|2020-09-30 08:00:00|31.7|31.54|31.57|31.41|31.81|31.65|31.51|31.35|489
1601456400000|2020-09-30 09:00:00|31.56|31.4|31.51|31.35|31.74|31.58|31.47|31.31|431
1601460000000|2020-09-30 10:00:00|31.52|31.36|31.34|31.18|31.74|31.58|31.16|31|521
1601463600000|2020-09-30 11:00:00|31.36|31.2|31.34|31.18|31.37|31.21|31.23|31.07|216
1601467200000|2020-09-30 12:00:00|31.32|31.16|31.12|30.96|31.39|31.23|31.04|30.88|515
1601470800000|2020-09-30 13:00:00|31.1|30.94|30.81|30.65|31.12|30.96|30.79|30.63|2833
1601474400000|2020-09-30 14:00:00|30.8|30.64|30.71|30.55|30.88|30.72|30.61|30.45|3795
1601478000000|2020-09-30 15:00:00|30.68|30.52|30.73|30.57|30.91|30.75|30.65|30.49|1815
1601481600000|2020-09-30 16:00:00|30.75|30.59|30.84|30.68|30.94|30.78|30.73|30.57|1595
1601485200000|2020-09-30 17:00:00|30.87|30.71|31.19|31.03|31.22|31.06|30.87|30.71|2064
1601488800000|2020-09-30 18:00:00|31.22|31.06|31.17|31.01|31.34|31.18|31.07|30.91|4263
1601492400000|2020-09-30 19:00:00|31.16|31|31.37|31.21|31.7|31.54|31.07|30.91|5194
1601496000000|2020-09-30 20:00:00|31.39|31.23|31.65|31.4|31.72|31.56|31.39|31.23|2586
1601506800000|2020-09-30 23:00:00|31.33|31.17|31.32|31.16|31.33|31.17|31.3|31.14|76
1601510400000|2020-10-01 00:00:00|31.31|31.15|31.33|31.17|31.34|31.18|31.25|31.09|66
1601514000000|2020-10-01 01:00:00|31.32|31.16|31.13|30.97|31.32|31.16|31.08|30.92|139
1601517600000|2020-10-01 02:00:00|31.12|30.96|31.12|30.96|31.17|31.01|31.08|30.92|31
1601521200000|2020-10-01 03:00:00|31.13|30.97|31.12|30.96|31.15|30.99|31.08|30.92|60
1601524800000|2020-10-01 04:00:00|31.14|30.98|31.09|30.93|31.14|30.98|31.04|30.88|30
1601528400000|2020-10-01 05:00:00|31.07|30.91|31.09|30.93|31.17|31.01|31.04|30.88|64
1601532000000|2020-10-01 06:00:00|31.12|30.96|30.95|30.79|31.13|30.97|30.89|30.73|289
1601535600000|2020-10-01 07:00:00|30.97|30.81|30.92|30.76|31.01|30.85|30.87|30.71|412
1601539200000|2020-10-01 08:00:00|30.94|30.78|31.1|30.94|31.14|30.98|30.9|30.74|294
1601542800000|2020-10-01 09:00:00|31.09|30.93|31.02|30.86|31.1|30.94|30.98|30.82|236
1601546400000|2020-10-01 10:00:00|31|30.84|31.03|30.87|31.08|30.92|30.97|30.81|214
1601550000000|2020-10-01 11:00:00|31.04|30.88|30.98|30.82|31.08|30.92|30.95|30.79|287
1601553600000|2020-10-01 12:00:00|30.97|30.81|31.14|30.98|31.14|30.98|30.97|30.81|424
1601557200000|2020-10-01 13:00:00|31.12|30.96|31.21|31.05|31.37|31.21|31.09|30.93|2986
1601560800000|2020-10-01 14:00:00|31.3|31.14|31.27|31.11|31.4|31.24|31.1|30.94|3771
1601564400000|2020-10-01 15:00:00|31.29|31.13|31.86|31.7|31.86|31.7|31.22|31.06|2680
1601568000000|2020-10-01 16:00:00|31.88|31.72|31.78|31.62|32.06|31.9|31.43|31.27|2934
1601571600000|2020-10-01 17:00:00|31.76|31.6|31.69|31.53|31.78|31.62|31.41|31.25|2762
1601575200000|2020-10-01 18:00:00|31.66|31.5|31.64|31.48|31.93|31.77|31.56|31.4|4296
1601578800000|2020-10-01 19:00:00|31.68|31.52|31.6|31.44|32|31.84|31.55|31.39|3989
1601582400000|2020-10-01 20:00:00|31.62|31.46|31.61|31.45|31.7|31.54|31.5|31.34|3178
1601593200000|2020-10-01 23:00:00|31.59|31.43|31.64|31.48|31.69|31.53|31.58|31.42|48
1601596800000|2020-10-02 00:00:00|31.62|31.46|31.68|31.52|31.73|31.57|31.52|31.36|159
1601600400000|2020-10-02 01:00:00|31.67|31.51|31.72|31.56|31.76|31.6|31.61|31.45|86
1601604000000|2020-10-02 02:00:00|31.74|31.58|31.99|31.83|32.04|31.88|31.71|31.55|269
1601607600000|2020-10-02 03:00:00|31.96|31.8|31.95|31.79|32.04|31.88|31.94|31.78|126
1601611200000|2020-10-02 04:00:00|31.99|31.83|32.74|32.58|32.82|32.66|31.85|31.69|369
1601614800000|2020-10-02 05:00:00|32.77|32.61|34.51|34.35|34.87|34.71|32.74|32.58|2569
1601618400000|2020-10-02 06:00:00|34.54|34.38|33.2|33.04|34.55|34.39|33.17|33.01|1341
1601622000000|2020-10-02 07:00:00|33.21|33.05|32.59|32.43|33.25|33.09|32.36|32.2|1042
1601625600000|2020-10-02 08:00:00|32.6|32.44|32.7|32.54|32.93|32.77|32.54|32.38|556
1601629200000|2020-10-02 09:00:00|32.71|32.55|33|32.84|33.07|32.91|32.53|32.37|496
1601632800000|2020-10-02 10:00:00|33.02|32.86|32.88|32.72|33.27|33.11|32.83|32.67|659
1601636400000|2020-10-02 11:00:00|32.91|32.75|33.23|33.07|33.27|33.11|32.87|32.71|657
1601640000000|2020-10-02 12:00:00|33.24|33.08|33.16|33|33.36|33.2|32.83|32.67|1562
1601643600000|2020-10-02 13:00:00|33.18|33.02|32.78|32.62|33.36|33.2|32.66|32.5|5989
1601647200000|2020-10-02 14:00:00|32.81|32.65|32.74|32.58|32.98|32.82|32.67|32.51|5624
1601650800000|2020-10-02 15:00:00|32.76|32.6|32.89|32.73|32.9|32.74|32.37|32.21|3438
1601654400000|2020-10-02 16:00:00|32.91|32.75|32.44|32.28|32.99|32.83|32.26|32.1|3421
1601658000000|2020-10-02 17:00:00|32.45|32.29|32.47|32.31|32.64|32.48|32.35|32.19|1882
1601661600000|2020-10-02 18:00:00|32.44|32.28|32.07|31.91|32.47|32.31|31.99|31.83|1879
1601665200000|2020-10-02 19:00:00|32.06|31.9|32.55|32.39|32.57|32.41|31.99|31.83|4503
1601668800000|2020-10-02 20:00:00|32.57|32.41|32.53|32.37|32.72|32.56|32.43|32.27|2155
1601848800000|2020-10-04 22:00:00|32.34|32.18|32.32|32.16|32.41|32.23|32.18|32.02|192
1601852400000|2020-10-04 23:00:00|32.31|32.15|32.16|32|32.31|32.15|32.14|31.98|28
1601856000000|2020-10-05 00:00:00|32.19|32.03|32.05|31.89|32.19|32.03|32.02|31.86|229
1601859600000|2020-10-05 01:00:00|32.04|31.88|32.17|32.01|32.22|32.06|31.98|31.82|303
1601863200000|2020-10-05 02:00:00|32.19|32.03|32.15|31.99|32.19|32.03|32.13|31.97|45
1601866800000|2020-10-05 03:00:00|32.14|31.98|32.28|32.12|32.28|32.12|32.08|31.92|48
1601870400000|2020-10-05 04:00:00|32.27|32.11|32.16|32|32.31|32.15|32.14|31.98|110
1601874000000|2020-10-05 05:00:00|32.15|31.99|32.16|32|32.21|32.05|32.11|31.95|20
1601877600000|2020-10-05 06:00:00|32.18|32.02|32.17|32.01|32.31|32.15|32.15|31.99|231
1601881200000|2020-10-05 07:00:00|32.18|32.02|32.42|32.26|32.61|32.45|32.11|31.95|450
1601884800000|2020-10-05 08:00:00|32.44|32.28|32.23|32.07|32.44|32.28|32.18|32.02|179
1601888400000|2020-10-05 09:00:00|32.21|32.05|32.12|31.96|32.26|32.1|32.11|31.95|184
1601892000000|2020-10-05 10:00:00|32.15|31.99|32.22|32.06|32.25|32.09|32.12|31.96|195
1601895600000|2020-10-05 11:00:00|32.23|32.07|32.25|32.09|32.32|32.16|32.22|32.06|298
1601899200000|2020-10-05 12:00:00|32.27|32.11|32.33|32.17|32.38|32.22|32.24|32.08|302
1601902800000|2020-10-05 13:00:00|32.32|32.16|32.52|32.36|32.67|32.51|32.29|32.13|2931
1601906400000|2020-10-05 14:00:00|32.47|32.31|32.17|32.01|32.52|32.36|32.17|32.01|4013
1601910000000|2020-10-05 15:00:00|32.14|31.98|32.03|31.87|32.18|32.02|31.98|31.82|1746
1601913600000|2020-10-05 16:00:00|32.02|31.86|31.68|31.52|32.03|31.87|31.68|31.52|1077
1601917200000|2020-10-05 17:00:00|31.7|31.54|31.79|31.63|31.87|31.71|31.57|31.41|1083
1601920800000|2020-10-05 18:00:00|31.82|31.66|31.61|31.45|31.86|31.7|31.54|31.38|1378
1601924400000|2020-10-05 19:00:00|31.59|31.43|31.63|31.47|31.72|31.56|31.42|31.26|3176
1601928000000|2020-10-05 20:00:00|31.65|31.49|31.75|31.59|31.79|31.63|31.61|31.45|1953
1601938800000|2020-10-05 23:00:00|31.69|31.53|31.82|31.66|31.82|31.66|31.66|31.5|77
1601942400000|2020-10-06 00:00:00|31.77|31.61|31.7|31.54|31.82|31.66|31.62|31.46|69
1601946000000|2020-10-06 01:00:00|31.72|31.56|31.72|31.56|31.83|31.67|31.65|31.49|69
1601949600000|2020-10-06 02:00:00|31.75|31.59|31.77|31.61|31.77|31.61|31.72|31.56|27
1601953200000|2020-10-06 03:00:00|31.74|31.58|31.72|31.56|31.77|31.61|31.62|31.46|42
1601956800000|2020-10-06 04:00:00|31.74|31.58|31.71|31.55|31.77|31.61|31.67|31.51|43
1601960400000|2020-10-06 05:00:00|31.73|31.57|31.73|31.57|31.78|31.62|31.68|31.52|68
1601964000000|2020-10-06 06:00:00|31.74|31.58|31.63|31.47|31.83|31.67|31.63|31.47|156
1601967600000|2020-10-06 07:00:00|31.68|31.52|31.7|31.54|31.78|31.62|31.56|31.4|395
1601971200000|2020-10-06 08:00:00|31.72|31.56|31.75|31.59|31.87|31.71|31.7|31.54|273
1601974800000|2020-10-06 09:00:00|31.77|31.61|31.65|31.49|31.8|31.64|31.6|31.44|189
1601978400000|2020-10-06 10:00:00|31.69|31.53|31.58|31.42|31.7|31.54|31.53|31.37|223
1601982000000|2020-10-06 11:00:00|31.6|31.44|31.49|31.33|31.6|31.44|31.42|31.26|183
1601985600000|2020-10-06 12:00:00|31.44|31.28|31.42|31.26|31.5|31.34|31.4|31.24|253
1601989200000|2020-10-06 13:00:00|31.43|31.27|31.37|31.21|31.49|31.33|31.17|31.01|2881
1601992800000|2020-10-06 14:00:00|31.38|31.22|31.25|31.09|31.49|31.33|31.14|30.98|3079
1601996400000|2020-10-06 15:00:00|31.27|31.11|31.36|31.2|31.49|31.33|31.19|31.03|2034
1602000000000|2020-10-06 16:00:00|31.34|31.18|31.01|30.85|31.34|31.18|31.01|30.85|1602
1602003600000|2020-10-06 17:00:00|30.99|30.83|30.89|30.73|31.14|30.98|30.88|30.72|1639
1602007200000|2020-10-06 18:00:00|30.91|30.75|31.74|31.58|32.19|32.03|30.87|30.71|6477
1602010800000|2020-10-06 19:00:00|31.75|31.59|32.14|31.98|32.41|32.25|31.75|31.59|9680
1602014400000|2020-10-06 20:00:00|32.12|31.96|32.25|32.09|32.34|32.18|31.91|31.75|2629
1602025200000|2020-10-06 23:00:00|32.16|32|32.05|31.89|32.16|32|32.04|31.88|95
1602028800000|2020-10-07 00:00:00|32.07|31.91|32|31.84|32.1|31.94|31.95|31.79|114
1602032400000|2020-10-07 01:00:00|32.02|31.86|31.88|31.72|32.1|31.94|31.88|31.72|112
1602036000000|2020-10-07 02:00:00|31.89|31.73|31.95|31.79|31.98|31.82|31.78|31.62|167
1602039600000|2020-10-07 03:00:00|31.93|31.77|31.9|31.74|31.95|31.79|31.83|31.67|41
1602043200000|2020-10-07 04:00:00|31.89|31.73|31.89|31.73|31.9|31.74|31.87|31.71|27
1602046800000|2020-10-07 05:00:00|31.9|31.74|31.67|31.51|31.94|31.78|31.62|31.46|270
1602050400000|2020-10-07 06:00:00|31.69|31.53|31.59|31.43|31.72|31.56|31.59|31.43|191
1602054000000|2020-10-07 07:00:00|31.6|31.44|31.52|31.36|31.65|31.49|31.42|31.26|418
1602057600000|2020-10-07 08:00:00|31.54|31.38|31.64|31.48|31.74|31.58|31.54|31.38|312
1602061200000|2020-10-07 09:00:00|31.62|31.46|31.64|31.48|31.64|31.48|31.57|31.41|274
1602064800000|2020-10-07 10:00:00|31.65|31.49|31.64|31.48|31.76|31.6|31.61|31.45|206
1602068400000|2020-10-07 11:00:00|31.65|31.49|31.59|31.43|31.66|31.5|31.56|31.4|114
1602072000000|2020-10-07 12:00:00|31.61|31.45|31.53|31.37|31.61|31.45|31.46|31.3|471
1602075600000|2020-10-07 13:00:00|31.54|31.38|31.53|31.37|31.66|31.5|31.46|31.3|2597
1602079200000|2020-10-07 14:00:00|31.5|31.34|31.09|30.93|31.53|31.37|31.09|30.93|2947
1602082800000|2020-10-07 15:00:00|31.11|30.95|31.01|30.85|31.21|31.05|30.91|30.75|2049
1602086400000|2020-10-07 16:00:00|31|30.84|31.07|30.91|31.39|31.23|31|30.84|2332
1602090000000|2020-10-07 17:00:00|31.06|30.9|31.05|30.89|31.09|30.93|30.93|30.77|1697
1602093600000|2020-10-07 18:00:00|31.03|30.87|31|30.84|31.13|30.97|30.95|30.79|1899
1602097200000|2020-10-07 19:00:00|30.97|30.81|31.14|30.98|31.27|31.11|30.95|30.79|2802
1602100800000|2020-10-07 20:00:00|31.17|31.01|31.28|31.03|31.28|31.08|31.17|31.01|869
1602111600000|2020-10-07 23:00:00|31.23|31.07|31.19|31.03|31.26|31.1|31.17|31.01|47
1602115200000|2020-10-08 00:00:00|31.21|31.05|31.19|31.03|31.24|31.08|31.02|30.86|96
1602118800000|2020-10-08 01:00:00|31.18|31.02|31.08|30.92|31.28|31.12|31.08|30.92|169
1602122400000|2020-10-08 02:00:00|31.09|30.93|31.13|30.97|31.25|31.09|31.08|30.92|42
1602126000000|2020-10-08 03:00:00|31.12|30.96|31.18|31.02|31.18|31.02|31.12|30.96|24
1602129600000|2020-10-08 04:00:00|31.17|31.01|31.17|31.01|31.18|31.02|31.13|30.97|53
1602133200000|2020-10-08 05:00:00|31.19|31.03|31.18|31.02|31.22|31.06|31.17|31.01|21
1602136800000|2020-10-08 06:00:00|31.17|31.01|30.96|30.8|31.18|31.02|30.95|30.79|122
1602140400000|2020-10-08 07:00:00|30.94|30.78|30.97|30.81|31.01|30.85|30.91|30.75|183
1602144000000|2020-10-08 08:00:00|31.01|30.85|31.04|30.88|31.16|31|30.97|30.81|277
1602147600000|2020-10-08 09:00:00|31.03|30.87|31.03|30.87|31.09|30.93|30.98|30.82|167
1602151200000|2020-10-08 10:00:00|31.02|30.86|31.06|30.9|31.06|30.9|30.85|30.69|138
1602154800000|2020-10-08 11:00:00|31.08|30.92|30.97|30.81|31.1|30.94|30.95|30.79|164
1602158400000|2020-10-08 12:00:00|30.95|30.79|30.77|30.61|30.97|30.81|30.77|30.61|445
1602162000000|2020-10-08 13:00:00|30.8|30.64|30.79|30.63|30.97|30.81|30.7|30.54|2331
1602165600000|2020-10-08 14:00:00|30.75|30.59|30.72|30.56|30.84|30.68|30.62|30.46|2903
1602169200000|2020-10-08 15:00:00|30.76|30.6|30.78|30.62|30.87|30.71|30.66|30.5|2752
1602172800000|2020-10-08 16:00:00|30.76|30.6|30.59|30.43|30.78|30.62|30.59|30.43|1586
1602176400000|2020-10-08 17:00:00|30.58|30.42|30.45|30.29|30.68|30.52|30.45|30.29|2397
1602180000000|2020-10-08 18:00:00|30.43|30.27|30.12|29.96|30.5|30.34|30.12|29.96|1967
1602183600000|2020-10-08 19:00:00|30.14|29.98|29.99|29.83|30.25|30.09|29.92|29.76|3541
1602187200000|2020-10-08 20:00:00|30.01|29.85|29.64|29.48|30.01|29.85|29.59|29.43|3071
1602198000000|2020-10-08 23:00:00|29.54|29.38|29.57|29.41|29.58|29.42|29.48|29.32|125
1602201600000|2020-10-09 00:00:00|29.6|29.44|29.64|29.48|29.64|29.48|29.51|29.35|274
1602205200000|2020-10-09 01:00:00|29.62|29.46|29.59|29.43|29.64|29.48|29.56|29.4|46
1602208800000|2020-10-09 02:00:00|29.58|29.42|29.51|29.35|29.59|29.43|29.51|29.35|106
1602212400000|2020-10-09 03:00:00|29.5|29.34|29.52|29.36|29.52|29.36|29.46|29.3|98
1602216000000|2020-10-09 04:00:00|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|20
1602219600000|2020-10-09 05:00:00|29.54|29.38|29.55|29.39|29.58|29.42|29.52|29.36|109
1602223200000|2020-10-09 06:00:00|29.54|29.38|29.67|29.51|29.72|29.56|29.53|29.37|382
1602226800000|2020-10-09 07:00:00|29.62|29.46|29.54|29.38|29.67|29.51|29.53|29.37|580
1602230400000|2020-10-09 08:00:00|29.55|29.39|29.63|29.47|29.66|29.5|29.49|29.33|345
1602234000000|2020-10-09 09:00:00|29.64|29.48|29.53|29.37|29.65|29.49|29.53|29.37|207
1602237600000|2020-10-09 10:00:00|29.51|29.35|29.5|29.34|29.53|29.37|29.46|29.3|144
1602241200000|2020-10-09 11:00:00|29.52|29.36|29.4|29.24|29.52|29.36|29.39|29.23|277
1602244800000|2020-10-09 12:00:00|29.39|29.23|29.13|28.97|29.4|29.24|29.09|28.93|584
1602248400000|2020-10-09 13:00:00|29.12|28.96|29.06|28.9|29.13|28.97|28.83|28.67|3400
1602252000000|2020-10-09 14:00:00|29.02|28.86|28.89|28.73|29.14|28.98|28.86|28.7|2865
1602255600000|2020-10-09 15:00:00|28.91|28.75|28.62|28.46|28.91|28.75|28.47|28.31|3350
1602259200000|2020-10-09 16:00:00|28.61|28.45|28.8|28.64|28.9|28.74|28.52|28.36|2915
1602262800000|2020-10-09 17:00:00|28.79|28.63|28.81|28.65|29.07|28.91|28.75|28.59|1567
1602266400000|2020-10-09 18:00:00|28.76|28.6|28.88|28.72|28.89|28.73|28.64|28.48|2152
1602270000000|2020-10-09 19:00:00|28.84|28.68|28.53|28.37|28.89|28.73|28.48|28.32|3001
1602273600000|2020-10-09 20:00:00|28.51|28.35|28.5|28.34|28.56|28.4|28.43|28.27|3810
1602453600000|2020-10-11 22:00:00|28.63|28.47|28.56|28.4|28.68|28.52|28.52|28.36|34
1602457200000|2020-10-11 23:00:00|28.6|28.44|28.74|28.58|28.75|28.59|28.57|28.41|34
1602460800000|2020-10-12 00:00:00|28.72|28.56|28.92|28.76|28.92|28.76|28.72|28.56|264
1602464400000|2020-10-12 01:00:00|28.93|28.77|28.58|28.42|28.93|28.77|28.56|28.4|156
1602468000000|2020-10-12 02:00:00|28.56|28.4|28.6|28.44|28.66|28.5|28.56|28.4|80
1602471600000|2020-10-12 03:00:00|28.61|28.45|28.57|28.41|28.62|28.46|28.56|28.4|138
1602475200000|2020-10-12 04:00:00|28.59|28.43|28.57|28.41|28.59|28.43|28.56|28.4|17
1602478800000|2020-10-12 05:00:00|28.61|28.45|28.39|28.23|28.61|28.45|28.39|28.23|361
1602482400000|2020-10-12 06:00:00|28.41|28.25|28.48|28.32|28.49|28.33|28.38|28.22|241
1602486000000|2020-10-12 07:00:00|28.49|28.33|28.55|28.39|28.6|28.44|28.39|28.23|285
1602489600000|2020-10-12 08:00:00|28.58|28.42|28.54|28.38|28.6|28.44|28.34|28.18|304
1602493200000|2020-10-12 09:00:00|28.56|28.4|28.46|28.3|28.56|28.4|28.41|28.25|108
1602496800000|2020-10-12 10:00:00|28.44|28.28|28.17|28.01|28.46|28.3|28.17|28.01|102
1602500400000|2020-10-12 11:00:00|28.21|28.05|28.09|27.93|28.22|28.06|28.04|27.88|280
1602504000000|2020-10-12 12:00:00|28.1|27.94|28.18|28.02|28.18|28.02|28.03|27.87|182
1602507600000|2020-10-12 13:00:00|28.16|28|28.39|28.23|28.4|28.24|28.08|27.92|2331
1602511200000|2020-10-12 14:00:00|28.38|28.22|28.55|28.39|28.64|28.48|28.33|28.17|3668
1602514800000|2020-10-12 15:00:00|28.54|28.38|28.26|28.1|28.58|28.42|28.26|28.1|1764
1602518400000|2020-10-12 16:00:00|28.31|28.15|28.26|28.1|28.51|28.35|28.21|28.05|1787
1602522000000|2020-10-12 17:00:00|28.28|28.12|28.41|28.25|28.46|28.3|28.25|28.09|2022
1602525600000|2020-10-12 18:00:00|28.42|28.26|28.33|28.17|28.57|28.41|28.32|28.16|2484
1602529200000|2020-10-12 19:00:00|28.35|28.19|28.14|27.98|28.44|28.28|28.05|27.89|4195
1602532800000|2020-10-12 20:00:00|28.13|27.97|28.1|27.94|28.25|28.09|28.09|27.93|2732
1602543600000|2020-10-12 23:00:00|28.12|27.96|28.16|28|28.16|28|28.12|27.96|41
1602547200000|2020-10-13 00:00:00|28.17|28.01|28.32|28.16|28.38|28.22|28.17|28.01|220
1602550800000|2020-10-13 01:00:00|28.34|28.18|28.47|28.31|28.52|28.36|28.34|28.18|85
1602554400000|2020-10-13 02:00:00|28.49|28.33|28.43|28.27|28.52|28.36|28.42|28.26|50
1602558000000|2020-10-13 03:00:00|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|2
1602561600000|2020-10-13 04:00:00|28.47|28.31|28.43|28.27|28.48|28.32|28.43|28.27|16
1602565200000|2020-10-13 05:00:00|28.42|28.26|28.36|28.2|28.43|28.27|28.31|28.15|79
1602568800000|2020-10-13 06:00:00|28.34|28.18|28.43|28.27|28.52|28.36|28.28|28.12|351
1602572400000|2020-10-13 07:00:00|28.42|28.26|28.49|28.33|28.67|28.51|28.4|28.24|345
1602576000000|2020-10-13 08:00:00|28.48|28.32|28.27|28.11|28.48|28.32|28.27|28.11|207
1602579600000|2020-10-13 09:00:00|28.28|28.12|28.27|28.11|28.34|28.18|28.26|28.1|128
1602583200000|2020-10-13 10:00:00|28.28|28.12|28.38|28.22|28.43|28.27|28.26|28.1|165
1602586800000|2020-10-13 11:00:00|28.37|28.21|28.37|28.21|28.42|28.26|28.31|28.15|136
1602590400000|2020-10-13 12:00:00|28.34|28.18|28.47|28.31|28.53|28.37|28.32|28.16|509
1602594000000|2020-10-13 13:00:00|28.48|28.32|28.38|28.22|28.68|28.52|28.38|28.22|2505
1602597600000|2020-10-13 14:00:00|28.36|28.2|28.38|28.22|28.65|28.49|28.29|28.13|3257
1602601200000|2020-10-13 15:00:00|28.39|28.23|28.5|28.34|28.55|28.39|28.34|28.18|1978
1602604800000|2020-10-13 16:00:00|28.45|28.29|28.47|28.31|28.62|28.46|28.41|28.25|1862
1602608400000|2020-10-13 17:00:00|28.48|28.32|28.93|28.77|28.95|28.79|28.4|28.24|2739
1602612000000|2020-10-13 18:00:00|28.95|28.79|28.61|28.45|29.08|28.92|28.56|28.4|4289
1602615600000|2020-10-13 19:00:00|28.59|28.43|28.51|28.35|28.66|28.5|28.31|28.15|3274
1602619200000|2020-10-13 20:00:00|28.48|28.32|28.36|28.2|28.6|28.44|28.31|28.15|2280
1602630000000|2020-10-13 23:00:00|28.36|28.2|28.36|28.2|28.36|28.2|28.31|28.15|35
1602633600000|2020-10-14 00:00:00|28.35|28.19|28.38|28.22|28.41|28.25|28.3|28.14|46
1602637200000|2020-10-14 01:00:00|28.4|28.24|28.4|28.24|28.47|28.31|28.39|28.23|106
1602640800000|2020-10-14 02:00:00|28.41|28.25|28.36|28.2|28.45|28.29|28.35|28.19|43
1602644400000|2020-10-14 03:00:00|28.35|28.19|28.29|28.13|28.36|28.2|28.29|28.13|69
1602648000000|2020-10-14 04:00:00|28.28|28.12|28.35|28.19|28.4|28.24|28.28|28.12|69
1602651600000|2020-10-14 05:00:00|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|33
1602655200000|2020-10-14 06:00:00|28.37|28.21|28.24|28.08|28.4|28.24|28.24|28.08|123
1602658800000|2020-10-14 07:00:00|28.28|28.12|28.24|28.08|28.39|28.23|28.24|28.08|183
1602662400000|2020-10-14 08:00:00|28.28|28.12|28.23|28.07|28.28|28.12|28.18|28.02|154
1602666000000|2020-10-14 09:00:00|28.2|28.04|28.35|28.19|28.38|28.22|28.18|28.02|148
1602669600000|2020-10-14 10:00:00|28.33|28.17|28.62|28.46|28.72|28.56|28.33|28.17|386
1602673200000|2020-10-14 11:00:00|28.64|28.48|28.46|28.3|28.67|28.51|28.44|28.28|365
1602676800000|2020-10-14 12:00:00|28.47|28.31|28.3|28.14|28.47|28.31|28.3|28.14|324
1602680400000|2020-10-14 13:00:00|28.35|28.19|28.01|27.85|28.35|28.19|27.97|27.81|2282
1602684000000|2020-10-14 14:00:00|27.97|27.81|27.88|27.72|28.13|27.97|27.83|27.67|4340
1602687600000|2020-10-14 15:00:00|27.86|27.7|28.42|28.26|28.46|28.3|27.83|27.67|3544
1602691200000|2020-10-14 16:00:00|28.44|28.28|28.57|28.41|28.64|28.48|28.25|28.09|4082
1602694800000|2020-10-14 17:00:00|28.58|28.42|28.47|28.31|28.69|28.53|28.38|28.22|2487
1602698400000|2020-10-14 18:00:00|28.48|28.32|28.26|28.1|28.54|28.38|28.26|28.1|2814
1602702000000|2020-10-14 19:00:00|28.24|28.08|28.28|28.12|28.29|28.13|27.86|27.7|5119
1602705600000|2020-10-14 20:00:00|28.24|28.08|28.2|28.04|28.29|28.13|28.09|27.93|4447
1602716400000|2020-10-14 23:00:00|28.19|28.03|28.24|28.08|28.25|28.09|28.19|28.03|37
1602720000000|2020-10-15 00:00:00|28.25|28.09|28.27|28.11|28.29|28.13|28.16|28|61
1602723600000|2020-10-15 01:00:00|28.25|28.09|28.48|28.32|28.51|28.35|28.19|28.03|199
1602727200000|2020-10-15 02:00:00|28.46|28.3|28.56|28.4|28.56|28.4|28.4|28.24|106
1602730800000|2020-10-15 03:00:00|28.55|28.39|28.58|28.42|28.61|28.45|28.55|28.39|87
1602734400000|2020-10-15 04:00:00|28.6|28.44|28.51|28.35|28.61|28.45|28.46|28.3|49
1602738000000|2020-10-15 05:00:00|28.56|28.4|28.51|28.35|28.56|28.4|28.45|28.29|68
1602741600000|2020-10-15 06:00:00|28.56|28.4|28.67|28.51|28.72|28.56|28.56|28.4|248
1602745200000|2020-10-15 07:00:00|28.68|28.52|28.94|28.78|29.14|28.98|28.67|28.51|907
1602748800000|2020-10-15 08:00:00|28.99|28.83|29.43|29.27|29.48|29.32|28.94|28.78|684
1602752400000|2020-10-15 09:00:00|29.48|29.32|29.5|29.34|29.78|29.62|29.43|29.27|831
1602756000000|2020-10-15 10:00:00|29.48|29.32|29.27|29.11|29.54|29.38|29.25|29.09|449
1602759600000|2020-10-15 11:00:00|29.25|29.09|29.33|29.17|29.35|29.19|29.05|28.89|757
1602763200000|2020-10-15 12:00:00|29.3|29.14|29.64|29.48|29.69|29.53|29.14|28.98|1244
1602766800000|2020-10-15 13:00:00|29.65|29.49|29.05|28.89|29.65|29.49|29.05|28.89|4315
1602770400000|2020-10-15 14:00:00|29.06|28.9|29.47|29.31|29.78|29.62|29.06|28.9|5993
1602774000000|2020-10-15 15:00:00|29.52|29.36|29.1|28.94|29.64|29.48|28.94|28.78|3821
1602777600000|2020-10-15 16:00:00|29.11|28.95|29.14|28.98|29.26|29.1|29.05|28.89|2443
1602781200000|2020-10-15 17:00:00|29.1|28.94|28.79|28.63|29.14|28.98|28.78|28.62|1835
1602784800000|2020-10-15 18:00:00|28.78|28.62|28.53|28.37|28.79|28.63|28.53|28.37|1665
1602788400000|2020-10-15 19:00:00|28.52|28.36|28.51|28.35|28.58|28.42|28.43|28.27|4164
1602792000000|2020-10-15 20:00:00|28.55|28.39|28.77|28.61|28.81|28.65|28.51|28.35|2016
1602802800000|2020-10-15 23:00:00|28.78|28.62|28.6|28.44|28.78|28.62|28.6|28.44|49
1602806400000|2020-10-16 00:00:00|28.58|28.42|28.58|28.42|28.64|28.48|28.53|28.37|137
1602810000000|2020-10-16 01:00:00|28.56|28.4|28.48|28.32|28.58|28.42|28.43|28.27|192
1602813600000|2020-10-16 02:00:00|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|27
1602817200000|2020-10-16 03:00:00|28.53|28.37|28.74|28.58|28.79|28.63|28.53|28.37|103
1602820800000|2020-10-16 04:00:00|28.78|28.62|28.94|28.78|28.94|28.78|28.78|28.62|36
1602824400000|2020-10-16 05:00:00|28.91|28.75|28.83|28.67|28.91|28.75|28.81|28.65|71
1602828000000|2020-10-16 06:00:00|28.88|28.72|28.73|28.57|28.89|28.73|28.73|28.57|215
1602831600000|2020-10-16 07:00:00|28.78|28.62|28.84|28.68|28.94|28.78|28.68|28.52|598
1602835200000|2020-10-16 08:00:00|28.79|28.63|28.81|28.65|28.89|28.73|28.74|28.58|324
1602838800000|2020-10-16 09:00:00|28.83|28.67|28.84|28.68|29|28.84|28.78|28.62|164
1602842400000|2020-10-16 10:00:00|28.82|28.66|28.79|28.63|28.89|28.73|28.68|28.52|190
1602846000000|2020-10-16 11:00:00|28.77|28.61|28.64|28.48|28.8|28.64|28.59|28.43|184
1602849600000|2020-10-16 12:00:00|28.68|28.52|28.44|28.28|28.68|28.52|28.44|28.28|471
1602853200000|2020-10-16 13:00:00|28.39|28.23|28.31|28.15|28.69|28.53|28.3|28.14|2548
1602856800000|2020-10-16 14:00:00|28.26|28.1|28.22|28.06|28.31|28.15|28.11|27.95|3096
1602860400000|2020-10-16 15:00:00|28.26|28.1|28.42|28.26|28.52|28.36|28.16|28|3151
1602864000000|2020-10-16 16:00:00|28.37|28.21|28.46|28.3|28.57|28.41|28.31|28.15|1954
1602867600000|2020-10-16 17:00:00|28.48|28.32|28.36|28.2|28.5|28.34|28.3|28.14|1425
1602871200000|2020-10-16 18:00:00|28.31|28.15|28.26|28.1|28.46|28.3|28.2|28.04|1528
1602874800000|2020-10-16 19:00:00|28.28|28.12|28.75|28.59|28.76|28.6|28.26|28.1|3240
1602878400000|2020-10-16 20:00:00|28.76|28.6|29.03|28.87|29.03|28.87|28.71|28.55|3305
1603058400000|2020-10-18 22:00:00|29.02|28.77|28.8|28.64|29.02|28.81|28.77|28.61|24
1603062000000|2020-10-18 23:00:00|28.82|28.66|28.82|28.66|28.82|28.66|28.72|28.56|99
1603065600000|2020-10-19 00:00:00|28.77|28.61|28.82|28.66|28.85|28.69|28.77|28.61|51
1603069200000|2020-10-19 01:00:00|28.8|28.64|28.78|28.62|28.83|28.67|28.68|28.52|82
1603072800000|2020-10-19 02:00:00|28.75|28.59|28.73|28.57|28.75|28.59|28.68|28.52|52
1603076400000|2020-10-19 03:00:00|28.68|28.52|28.68|28.52|28.73|28.57|28.68|28.52|28
1603080000000|2020-10-19 04:00:00|28.71|28.55|28.73|28.57|28.73|28.57|28.68|28.52|43
1603083600000|2020-10-19 05:00:00|28.68|28.52|28.66|28.5|28.73|28.57|28.63|28.47|64
1603087200000|2020-10-19 06:00:00|28.63|28.47|28.63|28.47|28.68|28.52|28.63|28.47|129
1603090800000|2020-10-19 07:00:00|28.61|28.45|28.64|28.48|28.64|28.48|28.48|28.32|228
1603094400000|2020-10-19 08:00:00|28.59|28.43|28.59|28.43|28.74|28.58|28.54|28.38|144
1603098000000|2020-10-19 09:00:00|28.56|28.4|28.54|28.38|28.59|28.43|28.51|28.35|252
1603101600000|2020-10-19 10:00:00|28.56|28.4|28.49|28.33|28.61|28.45|28.49|28.33|143
1603105200000|2020-10-19 11:00:00|28.51|28.35|28.64|28.48|28.64|28.48|28.49|28.33|129
1603108800000|2020-10-19 12:00:00|28.61|28.45|28.69|28.53|28.74|28.58|28.59|28.43|227
1603112400000|2020-10-19 13:00:00|28.64|28.48|29.04|28.88|29.09|28.93|28.64|28.48|2740
1603116000000|2020-10-19 14:00:00|29.09|28.93|29.05|28.89|29.35|29.19|29|28.84|4013
1603119600000|2020-10-19 15:00:00|29.02|28.86|29.05|28.89|29.3|29.14|28.9|28.74|2369
1603123200000|2020-10-19 16:00:00|29|28.84|28.95|28.79|29.1|28.94|28.85|28.69|1938
1603126800000|2020-10-19 17:00:00|28.9|28.74|29.25|29.09|29.35|29.19|28.9|28.74|1589
1603130400000|2020-10-19 18:00:00|29.3|29.14|29.85|29.69|29.9|29.74|29.15|28.99|2760
1603134000000|2020-10-19 19:00:00|29.9|29.74|30.1|29.94|30.3|30.14|29.8|29.64|6515
1603137600000|2020-10-19 20:00:00|30.05|29.89|29.98|29.82|30.4|30.24|29.95|29.79|5932
1603148400000|2020-10-19 23:00:00|30.01|29.85|29.95|29.79|30.03|29.87|29.95|29.79|100
1603152000000|2020-10-20 00:00:00|30|29.84|29.85|29.69|30|29.84|29.8|29.64|256
1603155600000|2020-10-20 01:00:00|29.83|29.67|30.05|29.89|30.1|29.94|29.8|29.64|442
1603159200000|2020-10-20 02:00:00|30.08|29.92|30.1|29.94|30.15|29.99|30|29.84|281
1603162800000|2020-10-20 03:00:00|30.08|29.92|30|29.84|30.1|29.94|29.95|29.79|73
1603166400000|2020-10-20 04:00:00|30.02|29.86|30.02|29.86|30.1|29.94|30|29.84|79
1603170000000|2020-10-20 05:00:00|30|29.84|29.9|29.74|30.05|29.89|29.9|29.74|139
1603173600000|2020-10-20 06:00:00|29.95|29.79|29.9|29.74|30|29.84|29.9|29.74|240
1603177200000|2020-10-20 07:00:00|29.89|29.73|29.74|29.58|29.94|29.78|29.74|29.58|404
1603180800000|2020-10-20 08:00:00|29.72|29.56|29.74|29.58|29.77|29.61|29.65|29.49|231
1603184400000|2020-10-20 09:00:00|29.72|29.56|29.69|29.53|29.74|29.58|29.64|29.48|319
1603188000000|2020-10-20 10:00:00|29.64|29.48|29.57|29.41|29.74|29.58|29.54|29.38|243
1603191600000|2020-10-20 11:00:00|29.59|29.43|29.69|29.53|29.69|29.53|29.54|29.38|286
1603195200000|2020-10-20 12:00:00|29.74|29.58|29.89|29.73|30.04|29.88|29.69|29.53|608
1603198800000|2020-10-20 13:00:00|29.86|29.7|29.79|29.63|30.09|29.93|29.74|29.58|3038
1603202400000|2020-10-20 14:00:00|29.84|29.68|29.98|29.82|30.19|30.03|29.79|29.63|3912
1603206000000|2020-10-20 15:00:00|29.99|29.83|29.88|29.72|30.18|30.02|29.83|29.67|2903
1603209600000|2020-10-20 16:00:00|29.91|29.75|29.83|29.67|29.98|29.82|29.63|29.47|2686
1603213200000|2020-10-20 17:00:00|29.78|29.62|29.78|29.62|29.83|29.67|29.63|29.47|1978
1603216800000|2020-10-20 18:00:00|29.73|29.57|29.98|29.82|30.08|29.92|29.68|29.52|3099
1603220400000|2020-10-20 19:00:00|30.03|29.87|30.03|29.87|30.23|30.07|29.83|29.67|8740
1603224000000|2020-10-20 20:00:00|30.08|29.92|30.03|29.87|30.23|30.07|29.93|29.77|3140
1603234800000|2020-10-20 23:00:00|29.81|29.65|29.73|29.57|29.81|29.65|29.63|29.47|233
1603238400000|2020-10-21 00:00:00|29.76|29.6|29.78|29.62|29.78|29.62|29.63|29.47|149
1603242000000|2020-10-21 01:00:00|29.76|29.6|29.78|29.62|29.88|29.72|29.73|29.57|41
1603245600000|2020-10-21 02:00:00|29.73|29.57|29.73|29.57|29.78|29.62|29.63|29.47|111
1603249200000|2020-10-21 03:00:00|29.75|29.59|29.63|29.47|29.75|29.59|29.63|29.47|87
1603252800000|2020-10-21 04:00:00|29.66|29.5|29.65|29.49|29.68|29.52|29.6|29.44|57
1603256400000|2020-10-21 05:00:00|29.63|29.47|29.68|29.52|29.78|29.62|29.63|29.47|95
1603260000000|2020-10-21 06:00:00|29.73|29.57|29.63|29.47|29.73|29.57|29.53|29.37|291
1603263600000|2020-10-21 07:00:00|29.65|29.49|30.02|29.86|30.12|29.96|29.63|29.47|568
1603267200000|2020-10-21 08:00:00|30.05|29.89|30.42|30.26|30.44|30.28|29.97|29.81|494
1603270800000|2020-10-21 09:00:00|30.44|30.28|30.07|29.91|30.47|30.31|30.02|29.86|334
1603274400000|2020-10-21 10:00:00|30.02|29.86|30.17|30.01|30.22|30.06|30.02|29.86|164
1603278000000|2020-10-21 11:00:00|30.22|30.06|30.11|29.95|30.41|30.25|30.07|29.91|500
1603281600000|2020-10-21 12:00:00|30.07|29.91|30.12|29.96|30.14|29.98|29.77|29.61|810
1603285200000|2020-10-21 13:00:00|30.14|29.98|29.56|29.4|30.17|30.01|29.51|29.35|4525
1603288800000|2020-10-21 14:00:00|29.61|29.45|29.86|29.7|29.86|29.7|29.51|29.35|2434
1603292400000|2020-10-21 15:00:00|29.81|29.65|30.11|29.95|30.25|30.09|29.81|29.65|3864
1603296000000|2020-10-21 16:00:00|30.06|29.9|30.2|30.04|30.25|30.09|29.76|29.6|2634
1603299600000|2020-10-21 17:00:00|30.18|30.02|29.61|29.45|30.2|30.04|29.56|29.4|2345
1603303200000|2020-10-21 18:00:00|29.56|29.4|29.31|29.15|29.63|29.47|29.17|29.01|2351
1603306800000|2020-10-21 19:00:00|29.36|29.2|29.36|29.2|29.51|29.35|29.17|29.01|4255
1603310400000|2020-10-21 20:00:00|29.32|29.16|29.27|29.11|29.32|29.16|29.15|28.99|3237
1603321200000|2020-10-21 23:00:00|29.34|29.18|29.62|29.46|29.81|29.65|29.32|29.16|303
1603324800000|2020-10-22 00:00:00|29.66|29.5|29.66|29.5|29.86|29.7|29.57|29.41|189
1603328400000|2020-10-22 01:00:00|29.71|29.55|29.71|29.55|29.81|29.65|29.66|29.5|171
1603332000000|2020-10-22 02:00:00|29.76|29.6|29.76|29.6|29.86|29.7|29.71|29.55|118
1603335600000|2020-10-22 03:00:00|29.78|29.62|29.81|29.65|29.83|29.67|29.75|29.59|71
1603339200000|2020-10-22 04:00:00|29.8|29.64|29.76|29.6|29.81|29.65|29.73|29.57|117
1603342800000|2020-10-22 05:00:00|29.75|29.59|29.61|29.45|29.8|29.64|29.42|29.26|303
1603346400000|2020-10-22 06:00:00|29.58|29.42|29.61|29.45|29.61|29.45|29.41|29.25|213
1603350000000|2020-10-22 07:00:00|29.56|29.4|29.5|29.34|29.9|29.74|29.46|29.3|842
1603353600000|2020-10-22 08:00:00|29.51|29.35|29.41|29.25|29.58|29.42|29.26|29.1|273
1603357200000|2020-10-22 09:00:00|29.46|29.3|29.36|29.2|29.56|29.4|29.36|29.2|79
1603360800000|2020-10-22 10:00:00|29.41|29.25|29.31|29.15|29.46|29.3|29.21|29.05|412
1603364400000|2020-10-22 11:00:00|29.36|29.2|29.31|29.15|29.36|29.2|29.26|29.1|212
1603368000000|2020-10-22 12:00:00|29.28|29.12|29.4|29.24|29.46|29.3|29.21|29.05|428
1603371600000|2020-10-22 13:00:00|29.35|29.19|29.25|29.09|29.4|29.24|29.11|28.95|2509
1603375200000|2020-10-22 14:00:00|29.28|29.12|29.3|29.14|29.54|29.38|29.24|29.08|3538
1603378800000|2020-10-22 15:00:00|29.25|29.09|28.91|28.75|29.26|29.1|28.81|28.65|3460
1603382400000|2020-10-22 16:00:00|28.92|28.76|28.72|28.56|29.01|28.85|28.67|28.51|2032
1603386000000|2020-10-22 17:00:00|28.68|28.52|28.48|28.32|28.72|28.56|28.48|28.32|1774
1603389600000|2020-10-22 18:00:00|28.53|28.37|28.63|28.47|28.68|28.52|28.43|28.27|2321
1603393200000|2020-10-22 19:00:00|28.68|28.52|28.67|28.51|28.8|28.64|28.57|28.41|3340
1603396800000|2020-10-22 20:00:00|28.65|28.49|28.91|28.75|28.96|28.8|28.62|28.46|2933
1603407600000|2020-10-22 23:00:00|28.76|28.6|28.77|28.61|28.83|28.67|28.74|28.58|42
1603411200000|2020-10-23 00:00:00|28.79|28.63|28.86|28.7|28.96|28.8|28.77|28.61|103
1603414800000|2020-10-23 01:00:00|28.91|28.75|28.96|28.8|29|28.84|28.86|28.7|185
1603418400000|2020-10-23 02:00:00|28.98|28.82|28.83|28.67|29|28.84|28.81|28.65|56
1603422000000|2020-10-23 03:00:00|28.81|28.65|28.81|28.65|28.85|28.69|28.76|28.6|77
1603425600000|2020-10-23 04:00:00|28.78|28.62|28.81|28.65|28.85|28.69|28.76|28.6|27
1603429200000|2020-10-23 05:00:00|28.78|28.62|28.9|28.74|28.9|28.74|28.78|28.62|79
1603432800000|2020-10-23 06:00:00|28.91|28.75|29.05|28.89|29.09|28.93|28.9|28.74|218
1603436400000|2020-10-23 07:00:00|29|28.84|28.76|28.6|29.05|28.89|28.72|28.56|305
1603440000000|2020-10-23 08:00:00|28.74|28.58|28.76|28.6|28.76|28.6|28.64|28.48|206
1603443600000|2020-10-23 09:00:00|28.81|28.65|28.66|28.5|28.81|28.65|28.61|28.45|182
1603447200000|2020-10-23 10:00:00|28.71|28.55|28.61|28.45|28.71|28.55|28.56|28.4|197
1603450800000|2020-10-23 11:00:00|28.63|28.47|28.61|28.45|28.66|28.5|28.56|28.4|293
1603454400000|2020-10-23 12:00:00|28.56|28.4|28.6|28.44|28.61|28.45|28.49|28.33|433
1603458000000|2020-10-23 13:00:00|28.56|28.4|28.89|28.73|28.9|28.74|28.56|28.4|3338
1603461600000|2020-10-23 14:00:00|28.9|28.74|29.28|29.12|29.28|29.12|28.9|28.74|3631
1603465200000|2020-10-23 15:00:00|29.33|29.17|29.1|28.94|29.33|29.17|29.05|28.89|2571
1603468800000|2020-10-23 16:00:00|29.14|28.98|29.25|29.09|29.33|29.17|29.04|28.88|2354
1603472400000|2020-10-23 17:00:00|29.27|29.11|28.76|28.6|29.29|29.13|28.76|28.6|1490
1603476000000|2020-10-23 18:00:00|28.81|28.65|28.67|28.51|28.81|28.65|28.53|28.37|2915
1603479600000|2020-10-23 19:00:00|28.68|28.52|28.72|28.56|28.82|28.66|28.58|28.42|3444
1603483200000|2020-10-23 20:00:00|28.7|28.54|28.87|28.71|28.88|28.72|28.67|28.51|2013
1603663200000|2020-10-25 22:00:00|28.96|28.8|29.14|28.98|29.34|29.18|28.95|28.79|235
1603666800000|2020-10-25 23:00:00|29.12|28.96|29.05|28.89|29.12|28.96|29|28.84|56
1603670400000|2020-10-26 00:00:00|29.06|28.9|29.09|28.93|29.1|28.94|28.96|28.8|87
1603674000000|2020-10-26 01:00:00|29.05|28.89|29.19|29.03|29.24|29.08|29|28.84|164
1603677600000|2020-10-26 02:00:00|29.21|29.05|29.19|29.03|29.23|29.07|29.14|28.98|43
1603681200000|2020-10-26 03:00:00|29.15|28.99|29.24|29.08|29.25|29.09|29.14|28.98|39
1603684800000|2020-10-26 04:00:00|29.25|29.09|29.38|29.22|29.38|29.22|29.24|29.08|219
1603688400000|2020-10-26 05:00:00|29.36|29.2|29.52|29.36|29.52|29.36|29.33|29.17|162
1603692000000|2020-10-26 06:00:00|29.51|29.35|29.42|29.26|29.52|29.36|29.42|29.26|68
1603695600000|2020-10-26 07:00:00|29.43|29.27|29.67|29.51|29.71|29.55|29.42|29.26|397
1603699200000|2020-10-26 08:00:00|29.69|29.53|29.51|29.35|29.83|29.67|29.46|29.3|685
1603702800000|2020-10-26 09:00:00|29.53|29.37|29.46|29.3|29.58|29.42|29.26|29.1|292
1603706400000|2020-10-26 10:00:00|29.44|29.28|29.41|29.25|29.51|29.35|29.34|29.18|156
1603710000000|2020-10-26 11:00:00|29.39|29.23|29.36|29.2|29.41|29.25|29.29|29.13|197
1603713600000|2020-10-26 12:00:00|29.37|29.21|29.53|29.37|29.57|29.41|29.34|29.18|373
1603717200000|2020-10-26 13:00:00|29.54|29.38|29.21|29.05|29.54|29.38|29.17|29.01|3148
1603720800000|2020-10-26 14:00:00|29.22|29.06|30.26|30.1|30.3|30.14|29.08|28.92|5818
1603724400000|2020-10-26 15:00:00|30.3|30.14|30.34|30.18|30.66|30.5|30.17|30.01|9047
1603728000000|2020-10-26 16:00:00|30.35|30.19|30.76|30.6|30.89|30.73|30.14|29.98|5480
1603731600000|2020-10-26 17:00:00|30.8|30.64|30.86|30.7|31.56|31.4|30.71|30.55|6800
1603735200000|2020-10-26 18:00:00|30.87|30.71|31.19|31.03|31.19|31.03|30.5|30.34|5870
1603738800000|2020-10-26 19:00:00|31.15|30.99|31.17|31.01|31.7|31.54|30.8|30.64|10282
1603742400000|2020-10-26 20:00:00|31.15|30.99|31.18|31.02|31.28|31.12|31.06|30.9|3446
1603756800000|2020-10-27 00:00:00|31.32|31.16|30.77|30.61|31.32|31.16|30.77|30.61|454
1603760400000|2020-10-27 01:00:00|30.78|30.62|31.04|30.88|31.05|30.89|30.78|30.62|351
1603764000000|2020-10-27 02:00:00|31.02|30.86|31|30.84|31.05|30.89|30.95|30.79|44
1603767600000|2020-10-27 03:00:00|30.98|30.82|30.95|30.79|31.04|30.88|30.9|30.74|56
1603771200000|2020-10-27 04:00:00|30.94|30.78|30.86|30.7|30.95|30.79|30.86|30.7|94
1603774800000|2020-10-27 05:00:00|30.88|30.72|30.67|30.51|30.88|30.72|30.67|30.51|145
1603778400000|2020-10-27 06:00:00|30.68|30.52|30.53|30.37|30.72|30.56|30.48|30.32|295
1603782000000|2020-10-27 07:00:00|30.58|30.42|30.59|30.43|30.67|30.51|30.53|30.37|301
1603785600000|2020-10-27 08:00:00|30.58|30.42|30.8|30.64|30.99|30.83|30.58|30.42|601
1603789200000|2020-10-27 09:00:00|30.82|30.66|30.97|30.81|31.06|30.9|30.81|30.65|341
1603792800000|2020-10-27 10:00:00|30.95|30.79|30.71|30.55|30.97|30.81|30.66|30.5|345
1603796400000|2020-10-27 11:00:00|30.73|30.57|30.7|30.54|30.81|30.65|30.66|30.5|231
1603800000000|2020-10-27 12:00:00|30.66|30.5|31.12|30.96|31.12|30.96|30.65|30.49|486
1603803600000|2020-10-27 13:00:00|31.16|31|30.92|30.76|31.34|31.18|30.91|30.75|4165
1603807200000|2020-10-27 14:00:00|30.93|30.77|31.61|31.45|31.83|31.67|30.92|30.76|7798
1603810800000|2020-10-27 15:00:00|31.6|31.44|31.06|30.9|31.74|31.58|31.06|30.9|5580
1603814400000|2020-10-27 16:00:00|31.05|30.89|31.35|31.19|31.48|31.32|30.98|30.82|3920
1603818000000|2020-10-27 17:00:00|31.38|31.22|30.92|30.76|31.4|31.24|30.69|30.53|3078
1603821600000|2020-10-27 18:00:00|30.96|30.8|31.09|30.93|31.14|30.98|30.84|30.68|3669
1603825200000|2020-10-27 19:00:00|31.1|30.94|31.29|31.13|31.37|31.21|30.79|30.63|7092
1603828800000|2020-10-27 20:00:00|31.26|31.1|31.67|31.51|31.76|31.6|31.23|31.07|3524
1603843200000|2020-10-28 00:00:00|31.76|31.6|31.78|31.62|31.84|31.68|31.69|31.53|229
1603846800000|2020-10-28 01:00:00|31.77|31.61|31.73|31.57|31.78|31.62|31.68|31.52|56
1603850400000|2020-10-28 02:00:00|31.77|31.61|31.82|31.66|31.82|31.66|31.73|31.57|120
1603854000000|2020-10-28 03:00:00|31.8|31.64|31.87|31.71|31.87|31.71|31.78|31.62|70
1603857600000|2020-10-28 04:00:00|31.85|31.69|31.93|31.77|31.94|31.78|31.81|31.65|161
1603861200000|2020-10-28 05:00:00|31.9|31.74|31.8|31.64|31.93|31.77|31.78|31.62|126
1603864800000|2020-10-28 06:00:00|31.79|31.63|31.98|31.82|31.98|31.82|31.75|31.59|103
1603868400000|2020-10-28 07:00:00|31.97|31.81|32.11|31.95|32.35|32.19|31.93|31.77|909
1603872000000|2020-10-28 08:00:00|32.09|31.93|32.72|32.56|33.12|32.96|31.98|31.82|1889
1603875600000|2020-10-28 09:00:00|32.74|32.58|32.87|32.71|33.02|32.86|32.59|32.43|718
1603879200000|2020-10-28 10:00:00|32.83|32.67|33.08|32.92|33.1|32.94|32.75|32.59|842
1603882800000|2020-10-28 11:00:00|33.06|32.9|33.2|33.04|33.27|33.11|32.95|32.79|885
1603886400000|2020-10-28 12:00:00|33.24|33.08|33.97|33.81|34.24|34.08|33.2|33.04|3339
1603890000000|2020-10-28 13:00:00|33.96|33.8|33.99|33.83|34.07|33.91|33.25|33.09|9628
1603893600000|2020-10-28 14:00:00|34.02|33.86|34.81|34.65|35.4|35.24|34.02|33.86|17224
1603897200000|2020-10-28 15:00:00|34.85|34.69|34.07|33.91|35.09|34.93|33.95|33.79|10300
1603900800000|2020-10-28 16:00:00|34.1|33.94|34.67|34.51|34.74|34.58|33.75|33.59|7430
1603904400000|2020-10-28 17:00:00|34.68|34.52|34.87|34.71|35.41|35.25|34.59|34.43|7050
1603908000000|2020-10-28 18:00:00|34.9|34.74|34.72|34.56|35.64|35.48|34.68|34.52|8039
1603911600000|2020-10-28 19:00:00|34.68|34.52|35.68|35.52|35.77|35.61|34.09|33.93|12465
1603915200000|2020-10-28 20:00:00|35.69|35.53|35.17|35.01|35.72|35.56|35.01|34.85|3368
1603929600000|2020-10-29 00:00:00|34.91|34.75|34.38|34.22|34.95|34.79|34.23|34.07|869
1603933200000|2020-10-29 01:00:00|34.37|34.21|34.42|34.26|34.47|34.31|34.18|34.02|831
1603936800000|2020-10-29 02:00:00|34.43|34.27|34.46|34.3|34.46|34.3|34.36|34.2|193
1603940400000|2020-10-29 03:00:00|34.45|34.29|34.33|34.17|34.55|34.39|34.33|34.17|151
1603944000000|2020-10-29 04:00:00|34.36|34.2|34.06|33.9|34.38|34.22|34.04|33.88|285
1603947600000|2020-10-29 05:00:00|34.05|33.89|34.1|33.94|34.19|34.03|34.04|33.88|196
1603951200000|2020-10-29 06:00:00|34.09|33.93|34.07|33.91|34.11|33.95|33.77|33.61|254
1603954800000|2020-10-29 07:00:00|34.04|33.88|34.27|34.11|34.72|34.56|34.02|33.86|525
1603958400000|2020-10-29 08:00:00|34.29|34.13|34.19|34.03|34.45|34.29|33.82|33.66|1066
1603962000000|2020-10-29 09:00:00|34.18|34.02|34.12|33.96|34.3|34.14|33.9|33.74|360
1603965600000|2020-10-29 10:00:00|34.13|33.97|34.5|34.34|34.59|34.43|34.13|33.97|545
1603969200000|2020-10-29 11:00:00|34.51|34.35|35.45|35.29|35.5|35.34|34.5|34.34|687
1603972800000|2020-10-29 12:00:00|35.43|35.27|34.76|34.6|35.45|35.29|34.55|34.39|1479
1603976400000|2020-10-29 13:00:00|34.79|34.63|34.58|34.42|35.64|35.48|34.36|34.2|7653
1603980000000|2020-10-29 14:00:00|34.56|34.4|34.09|33.93|34.89|34.73|33.68|33.52|9131
1603983600000|2020-10-29 15:00:00|34.08|33.92|34.02|33.86|34.33|34.17|33.56|33.4|7316
1603987200000|2020-10-29 16:00:00|33.99|33.83|33.29|33.13|34.11|33.95|33.06|32.9|4414
1603990800000|2020-10-29 17:00:00|33.26|33.1|32.84|32.68|33.61|33.45|32.71|32.55|4010
1603994400000|2020-10-29 18:00:00|32.83|32.67|32.68|32.52|32.84|32.68|32.43|32.27|4538
1603998000000|2020-10-29 19:00:00|32.65|32.49|33.12|32.96|33.13|32.97|32.12|31.96|7788
1604001600000|2020-10-29 20:00:00|33.09|32.93|34.12|33.96|34.13|33.97|32.94|32.78|5174
1604016000000|2020-10-30 00:00:00|34.16|34|34.34|34.18|34.39|34.23|34.01|33.85|191
1604019600000|2020-10-30 01:00:00|34.33|34.17|34.13|33.97|34.38|34.22|34.11|33.95|180
1604023200000|2020-10-30 02:00:00|34.15|33.99|34.22|34.06|34.25|34.09|34.08|33.92|100
1604026800000|2020-10-30 03:00:00|34.21|34.05|34.17|34.01|34.21|34.05|34.07|33.91|48
1604030400000|2020-10-30 04:00:00|34.14|33.98|34.29|34.13|34.34|34.18|34.05|33.89|134
1604034000000|2020-10-30 05:00:00|34.33|34.17|35.7|35.54|35.7|35.54|34.29|34.13|977
1604037600000|2020-10-30 06:00:00|35.73|35.57|35.47|35.31|36|35.84|35.26|35.1|990
1604041200000|2020-10-30 07:00:00|35.44|35.28|35.26|35.1|35.5|35.34|35.08|34.92|557
1604044800000|2020-10-30 08:00:00|35.24|35.08|34.61|34.45|35.24|35.08|34.27|34.11|779
1604048400000|2020-10-30 09:00:00|34.58|34.42|33.84|33.68|34.65|34.49|33.69|33.53|915
1604052000000|2020-10-30 10:00:00|33.85|33.69|33.52|33.36|33.97|33.81|33.44|33.28|678
1604055600000|2020-10-30 11:00:00|33.54|33.38|33.75|33.59|33.85|33.69|33.23|33.07|701
1604059200000|2020-10-30 12:00:00|33.8|33.64|33.62|33.46|34.25|34.09|33.44|33.28|1087
1604062800000|2020-10-30 13:00:00|33.65|33.49|33.42|33.26|34.12|33.96|33.22|33.06|4921
1604066400000|2020-10-30 14:00:00|33.43|33.27|34.45|34.29|34.69|34.53|33.25|33.09|8958
1604070000000|2020-10-30 15:00:00|34.41|34.25|33.86|33.7|34.44|34.28|33.78|33.62|6559
1604073600000|2020-10-30 16:00:00|33.87|33.71|34.04|33.88|34.04|33.88|33.4|33.24|3521
1604077200000|2020-10-30 17:00:00|34.06|33.9|33.96|33.8|34.41|34.25|33.84|33.68|3231
1604080800000|2020-10-30 18:00:00|34|33.84|34.41|34.25|34.76|34.6|33.78|33.62|6626
1604084400000|2020-10-30 19:00:00|34.42|34.26|34.16|34|34.81|34.65|34.1|33.94|7653
1604088000000|2020-10-30 20:00:00|34.19|34.03|33.84|33.68|34.19|34.03|33.67|33.51|3414
1604271600000|2020-11-01 23:00:00|34.37|34.12|34.74|34.58|34.99|34.83|33.93|33.77|370
1604275200000|2020-11-02 00:00:00|34.75|34.59|34.41|34.25|34.81|34.65|34.36|34.2|333
1604278800000|2020-11-02 01:00:00|34.42|34.26|34.02|33.86|34.5|34.34|33.89|33.73|412
1604282400000|2020-11-02 02:00:00|34.03|33.87|33.91|33.75|34.17|34.01|33.84|33.68|155
1604286000000|2020-11-02 03:00:00|33.89|33.73|34.08|33.92|34.08|33.92|33.84|33.68|104
1604289600000|2020-11-02 04:00:00|34.1|33.94|34.1|33.94|34.16|34|33.95|33.79|91
1604293200000|2020-11-02 05:00:00|34.08|33.92|33.79|33.63|34.15|33.99|33.74|33.58|233
1604296800000|2020-11-02 06:00:00|33.81|33.65|33.9|33.74|34.02|33.86|33.72|33.56|98
1604300400000|2020-11-02 07:00:00|33.92|33.76|33.56|33.4|34.06|33.9|33.54|33.38|294
1604304000000|2020-11-02 08:00:00|33.59|33.43|33.41|33.25|33.99|33.83|33.36|33.2|470
1604307600000|2020-11-02 09:00:00|33.38|33.22|32.94|32.78|33.46|33.3|32.82|32.66|627
1604311200000|2020-11-02 10:00:00|32.93|32.77|32.64|32.48|33|32.84|32.46|32.3|399
1604314800000|2020-11-02 11:00:00|32.61|32.45|32.72|32.56|32.84|32.68|32.59|32.43|454
1604318400000|2020-11-02 12:00:00|32.74|32.58|32.96|32.8|33.11|32.95|32.7|32.54|998
1604322000000|2020-11-02 13:00:00|32.97|32.81|32.73|32.57|33.01|32.85|32.68|32.52|943
1604325600000|2020-11-02 14:00:00|32.76|32.6|32.89|32.73|33.06|32.9|32.51|32.35|3791
1604329200000|2020-11-02 15:00:00|32.84|32.68|33.02|32.86|33.16|33|32.66|32.5|4238
1604332800000|2020-11-02 16:00:00|33.04|32.88|33.09|32.93|33.52|33.36|32.99|32.83|4156
1604336400000|2020-11-02 17:00:00|33.07|32.91|33.06|32.9|33.26|33.1|32.86|32.7|2312
1604340000000|2020-11-02 18:00:00|33.03|32.87|33.66|33.5|33.8|33.64|33.01|32.85|3435
1604343600000|2020-11-02 19:00:00|33.67|33.51|33.16|33|33.7|33.54|32.98|32.82|2701
1604347200000|2020-11-02 20:00:00|33.15|32.99|33.36|33.2|33.58|33.42|32.83|32.67|4927
1604350800000|2020-11-02 21:00:00|33.33|33.17|33.16|33|33.36|33.2|33.02|32.86|1573
1604361600000|2020-11-03 00:00:00|32.99|32.83|32.86|32.7|33.06|32.9|32.83|32.67|220
1604365200000|2020-11-03 01:00:00|32.87|32.71|32.73|32.57|32.98|32.82|32.73|32.57|191
1604368800000|2020-11-03 02:00:00|32.77|32.61|32.68|32.52|32.85|32.69|32.67|32.51|143
1604372400000|2020-11-03 03:00:00|32.7|32.54|32.79|32.63|32.83|32.67|32.68|32.52|64
1604376000000|2020-11-03 04:00:00|32.8|32.64|32.93|32.77|32.98|32.82|32.8|32.64|96
1604379600000|2020-11-03 05:00:00|32.9|32.74|32.93|32.77|32.95|32.79|32.78|32.62|101
1604383200000|2020-11-03 06:00:00|32.88|32.72|32.83|32.67|32.97|32.81|32.78|32.62|147
1604386800000|2020-11-03 07:00:00|32.8|32.64|32.74|32.58|32.93|32.77|32.7|32.54|214
1604390400000|2020-11-03 08:00:00|32.75|32.59|32.18|32.02|32.89|32.73|32.13|31.97|508
1604394000000|2020-11-03 09:00:00|32.2|32.04|31.99|31.83|32.35|32.19|31.9|31.74|348
1604397600000|2020-11-03 10:00:00|32|31.84|32.22|32.06|32.23|32.07|31.94|31.78|306
1604401200000|2020-11-03 11:00:00|32.23|32.07|32.14|31.98|32.3|32.14|32.05|31.89|461
1604404800000|2020-11-03 12:00:00|32.12|31.96|32.2|32.04|32.25|32.09|32.12|31.96|383
1604408400000|2020-11-03 13:00:00|32.21|32.05|32.1|31.94|32.29|32.13|32.03|31.87|579
1604412000000|2020-11-03 14:00:00|32.08|31.92|32.1|31.94|32.57|32.41|32.03|31.87|3453
1604415600000|2020-11-03 15:00:00|32.09|31.93|31.93|31.77|32.1|31.94|31.61|31.45|5258
1604419200000|2020-11-03 16:00:00|31.91|31.75|31.9|31.74|32.07|31.91|31.84|31.68|2871
1604422800000|2020-11-03 17:00:00|31.88|31.72|31.9|31.74|32.1|31.94|31.82|31.66|2234
1604426400000|2020-11-03 18:00:00|31.88|31.72|32.17|32.01|32.25|32.09|31.8|31.64|1849
1604430000000|2020-11-03 19:00:00|32.19|32.03|31.75|31.59|32.2|32.04|31.63|31.47|1883
1604433600000|2020-11-03 20:00:00|31.78|31.62|31.59|31.43|31.95|31.79|31.16|31|6255
1604437200000|2020-11-03 21:00:00|31.61|31.45|31.37|31.21|31.88|31.72|31.26|31.1|3247
1604448000000|2020-11-04 00:00:00|30.84|30.68|31.64|31.48|31.74|31.58|29.95|29.79|3390
1604451600000|2020-11-04 01:00:00|31.63|31.47|31.13|30.97|31.79|31.63|30.85|30.69|1891
1604455200000|2020-11-04 02:00:00|31.09|30.93|31.04|30.88|32.45|32.29|30.94|30.78|2015
1604458800000|2020-11-04 03:00:00|31.05|30.89|30.54|30.38|31.12|30.93|30.13|29.97|2500
1604462400000|2020-11-04 04:00:00|30.52|30.36|31.12|30.96|31.6|31.44|30.34|30.18|898
1604466000000|2020-11-04 05:00:00|31.13|30.97|31.06|30.9|31.37|31.21|30.54|30.37|733
1604469600000|2020-11-04 06:00:00|31.07|30.91|31.49|31.33|31.66|31.5|30.89|30.7|567
1604473200000|2020-11-04 07:00:00|31.5|31.34|32.18|32.02|32.74|32.58|31.24|31.08|2344
1604476800000|2020-11-04 08:00:00|32.22|32.06|31.26|31.1|32.42|32.26|30.99|30.83|1330
1604480400000|2020-11-04 09:00:00|31.28|31.12|30.97|30.81|31.36|31.2|30.43|30.27|1040
1604484000000|2020-11-04 10:00:00|30.98|30.82|31|30.84|31.39|31.23|30.83|30.67|953
1604487600000|2020-11-04 11:00:00|30.99|30.83|30.8|30.64|31.09|30.93|30.34|30.18|772
1604491200000|2020-11-04 12:00:00|30.82|30.66|29.84|29.68|30.94|30.78|29.71|29.55|1965
1604494800000|2020-11-04 13:00:00|29.82|29.66|30.06|29.9|30.06|29.9|29.52|29.36|1578
1604498400000|2020-11-04 14:00:00|30.04|29.88|28.99|28.83|30.46|30.3|28.97|28.81|5330
1604502000000|2020-11-04 15:00:00|28.95|28.79|28.97|28.81|29.29|29.13|28.64|28.48|6686
1604505600000|2020-11-04 16:00:00|28.98|28.82|29.65|29.49|29.67|29.51|28.93|28.77|4948
1604509200000|2020-11-04 17:00:00|29.67|29.51|28.99|28.83|29.74|29.58|28.9|28.74|6287
1604512800000|2020-11-04 18:00:00|28.98|28.82|29.17|29.01|29.34|29.18|28.91|28.75|3417
1604516400000|2020-11-04 19:00:00|29.14|28.98|29.21|29.05|29.28|29.12|28.94|28.78|2909
1604520000000|2020-11-04 20:00:00|29.19|29.03|28.92|28.76|29.36|29.2|28.78|28.62|6672
1604523600000|2020-11-04 21:00:00|28.89|28.73|28.87|28.71|29.02|28.86|28.77|28.61|2058
1604534400000|2020-11-05 00:00:00|29.13|28.97|28.99|28.83|29.37|29.21|28.91|28.75|400
1604538000000|2020-11-05 01:00:00|28.98|28.82|29.09|28.93|29.24|29.08|28.97|28.81|283
1604541600000|2020-11-05 02:00:00|29.07|28.91|29.14|28.98|29.31|29.15|28.92|28.76|113
1604545200000|2020-11-05 03:00:00|29.09|28.93|28.75|28.59|29.14|28.98|28.54|28.38|547
1604548800000|2020-11-05 04:00:00|28.76|28.6|28.71|28.55|28.84|28.68|28.56|28.4|131
1604552400000|2020-11-05 05:00:00|28.76|28.6|28.42|28.26|28.83|28.67|28.42|28.26|173
1604556000000|2020-11-05 06:00:00|28.4|28.24|28.65|28.49|28.78|28.62|28.38|28.22|179
1604559600000|2020-11-05 07:00:00|28.64|28.48|28.33|28.17|28.71|28.55|28.22|28.06|339
1604563200000|2020-11-05 08:00:00|28.35|28.19|27.94|27.78|28.45|28.29|27.79|27.63|889
1604566800000|2020-11-05 09:00:00|27.95|27.79|27.88|27.72|28.18|28.02|27.87|27.71|649
1604570400000|2020-11-05 10:00:00|27.91|27.75|27.85|27.69|28.07|27.91|27.83|27.67|485
1604574000000|2020-11-05 11:00:00|27.84|27.68|28.01|27.85|28.11|27.95|27.84|27.68|342
1604577600000|2020-11-05 12:00:00|28.02|27.86|27.97|27.81|28.2|28.04|27.95|27.79|672
1604581200000|2020-11-05 13:00:00|28|27.84|28.14|27.98|28.2|28.04|27.99|27.83|731
1604584800000|2020-11-05 14:00:00|28.15|27.99|27.87|27.71|28.24|28.08|27.82|27.66|4408
1604588400000|2020-11-05 15:00:00|27.85|27.69|28|27.84|28.15|27.99|27.72|27.56|3717
1604592000000|2020-11-05 16:00:00|28.03|27.87|28.41|28.25|28.43|28.27|28.03|27.87|2399
1604595600000|2020-11-05 17:00:00|28.38|28.22|28.19|28.03|28.66|28.5|28.19|28.03|2520
1604599200000|2020-11-05 18:00:00|28.17|28.01|28.23|28.07|28.43|28.27|28.17|28.01|1843
1604602800000|2020-11-05 19:00:00|28.21|28.05|28.33|28.17|28.49|28.33|28.18|28.02|2029
1604606400000|2020-11-05 20:00:00|28.34|28.18|28.46|28.3|28.76|28.6|28.12|27.96|4076
1604610000000|2020-11-05 21:00:00|28.51|28.35|28.41|28.25|28.58|28.42|28.31|28.15|1615
1604620800000|2020-11-06 00:00:00|28.55|28.39|28.81|28.65|28.86|28.7|28.46|28.3|305
1604624400000|2020-11-06 01:00:00|28.8|28.64|28.57|28.41|28.93|28.77|28.56|28.4|72
1604628000000|2020-11-06 02:00:00|28.56|28.4|28.71|28.55|28.81|28.65|28.56|28.4|24
1604631600000|2020-11-06 03:00:00|28.72|28.56|28.94|28.78|28.99|28.83|28.71|28.55|101
1604635200000|2020-11-06 04:00:00|28.97|28.81|29.04|28.88|29.09|28.93|28.85|28.69|122
1604638800000|2020-11-06 05:00:00|29.02|28.86|29|28.84|29.12|28.96|28.89|28.73|126
1604642400000|2020-11-06 06:00:00|29.01|28.85|28.9|28.74|29.05|28.89|28.85|28.69|153
1604646000000|2020-11-06 07:00:00|28.87|28.71|28.8|28.64|28.9|28.74|28.73|28.57|136
1604649600000|2020-11-06 08:00:00|28.82|28.66|28.93|28.77|28.95|28.79|28.51|28.35|335
1604653200000|2020-11-06 09:00:00|28.94|28.78|29.26|29.1|29.28|29.12|28.93|28.77|727
1604656800000|2020-11-06 10:00:00|29.24|29.08|28.85|28.69|29.38|29.22|28.8|28.64|786
1604660400000|2020-11-06 11:00:00|28.86|28.7|28.92|28.76|28.99|28.83|28.75|28.59|207
1604664000000|2020-11-06 12:00:00|28.93|28.77|29.11|28.95|29.21|29.05|28.82|28.66|309
1604667600000|2020-11-06 13:00:00|29.09|28.93|28.3|28.14|29.21|29.05|28.23|28.07|1368
1604671200000|2020-11-06 14:00:00|28.29|28.13|28.09|27.93|28.42|28.26|27.67|27.51|5636
1604674800000|2020-11-06 15:00:00|28.08|27.92|27.84|27.68|28.09|27.93|27.38|27.22|5078
1604678400000|2020-11-06 16:00:00|27.81|27.65|27.33|27.17|27.89|27.73|27.24|27.08|4875
1604682000000|2020-11-06 17:00:00|27.32|27.16|27.11|26.95|27.39|27.23|27.09|26.93|3298
1604685600000|2020-11-06 18:00:00|27.1|26.94|27|26.84|27.11|26.95|26.89|26.73|2915
1604689200000|2020-11-06 19:00:00|26.99|26.83|26.93|26.77|27.12|26.96|26.81|26.65|3399
1604692800000|2020-11-06 20:00:00|26.94|26.78|26.61|26.45|27.14|26.98|26.59|26.43|7274
1604696400000|2020-11-06 21:00:00|26.64|26.48|26.54|26.38|26.79|26.63|26.46|26.3|3550
1604876400000|2020-11-08 23:00:00|26.43|26.18|26.26|26.1|26.58|26.37|25.87|25.71|276
1604880000000|2020-11-09 00:00:00|26.25|26.09|26.01|25.85|26.25|26.09|25.96|25.8|445
1604883600000|2020-11-09 01:00:00|26.02|25.86|25.94|25.78|26.05|25.89|25.91|25.75|230
1604887200000|2020-11-09 02:00:00|25.96|25.8|25.96|25.8|26.03|25.87|25.93|25.77|167
1604890800000|2020-11-09 03:00:00|25.95|25.79|25.95|25.79|26.05|25.89|25.92|25.76|178
1604894400000|2020-11-09 04:00:00|25.93|25.77|25.93|25.77|25.95|25.79|25.85|25.69|217
1604898000000|2020-11-09 05:00:00|25.89|25.73|25.94|25.78|26.05|25.89|25.84|25.68|354
1604901600000|2020-11-09 06:00:00|25.97|25.81|26.11|25.95|26.13|25.97|25.94|25.78|121
1604905200000|2020-11-09 07:00:00|26.1|25.94|26.05|25.89|26.15|25.99|25.95|25.79|400
1604908800000|2020-11-09 08:00:00|26|25.84|26.18|26.02|26.27|26.11|25.99|25.83|642
1604912400000|2020-11-09 09:00:00|26.17|26.01|26.23|26.07|26.3|26.14|26.08|25.92|559
1604916000000|2020-11-09 10:00:00|26.22|26.06|26.16|26|26.28|26.12|26.1|25.94|371
1604919600000|2020-11-09 11:00:00|26.15|25.99|24.86|24.7|26.41|26.25|24.77|24.61|2070
1604923200000|2020-11-09 12:00:00|24.88|24.72|24.75|24.59|25.26|25.1|24.7|24.54|3410
1604926800000|2020-11-09 13:00:00|24.74|24.58|24.73|24.57|24.85|24.69|24.48|24.32|2583
1604930400000|2020-11-09 14:00:00|24.71|24.55|25.27|25.11|25.31|25.15|24.67|24.51|5929
1604934000000|2020-11-09 15:00:00|25.26|25.1|24.6|24.44|25.27|25.11|24.3|24.14|6323
1604937600000|2020-11-09 16:00:00|24.56|24.4|23.98|23.82|24.8|24.64|23.94|23.78|5305
1604941200000|2020-11-09 17:00:00|23.97|23.81|23.92|23.76|24.13|23.97|23.81|23.65|4441
1604944800000|2020-11-09 18:00:00|23.91|23.75|24.48|24.32|24.6|24.44|23.89|23.73|3522
1604948400000|2020-11-09 19:00:00|24.47|24.31|24.62|24.46|24.8|24.64|24.33|24.17|4019
1604952000000|2020-11-09 20:00:00|24.64|24.48|26.15|25.99|26.15|25.99|24.36|24.2|8208
1604955600000|2020-11-09 21:00:00|26.16|26|25.99|25.83|26.23|26.07|25.73|25.57|3413
1604966400000|2020-11-10 00:00:00|25.86|25.7|26.03|25.87|26.18|26.02|25.82|25.66|173
1604970000000|2020-11-10 01:00:00|25.98|25.82|25.92|25.76|26.1|25.94|25.87|25.71|121
1604973600000|2020-11-10 02:00:00|25.91|25.75|26.35|26.19|26.37|26.21|25.86|25.7|98
1604977200000|2020-11-10 03:00:00|26.36|26.2|26.43|26.27|26.58|26.42|26.25|26.09|182
1604980800000|2020-11-10 04:00:00|26.42|26.26|26.62|26.46|26.64|26.48|26.39|26.23|104
1604984400000|2020-11-10 05:00:00|26.59|26.43|26.42|26.26|26.61|26.45|26.33|26.17|152
1604988000000|2020-11-10 06:00:00|26.44|26.28|25.99|25.83|26.44|26.28|25.98|25.82|216
1604991600000|2020-11-10 07:00:00|25.98|25.82|25.8|25.64|25.99|25.83|25.54|25.38|646
1604995200000|2020-11-10 08:00:00|25.82|25.66|25.47|25.31|25.85|25.69|25.18|25.02|744
1604998800000|2020-11-10 09:00:00|25.48|25.32|24.98|24.82|25.53|25.37|24.92|24.76|652
1605002400000|2020-11-10 10:00:00|25|24.84|25.51|25.35|25.56|25.4|24.97|24.81|589
1605006000000|2020-11-10 11:00:00|25.52|25.36|25.17|25.01|25.57|25.41|25.03|24.87|358
1605009600000|2020-11-10 12:00:00|25.14|24.98|25.35|25.19|25.38|25.22|25.12|24.96|437
1605013200000|2020-11-10 13:00:00|25.33|25.17|25.45|25.29|25.5|25.34|25.22|25.06|537
1605016800000|2020-11-10 14:00:00|25.46|25.3|25.56|25.4|25.81|25.65|25.29|25.13|4134
1605020400000|2020-11-10 15:00:00|25.6|25.44|26.01|25.85|26.4|26.24|25.39|25.23|6556
1605024000000|2020-11-10 16:00:00|26.06|25.9|25.62|25.46|26.06|25.9|25.46|25.3|3802
1605027600000|2020-11-10 17:00:00|25.63|25.47|25.65|25.49|25.75|25.59|25.35|25.19|3970
1605031200000|2020-11-10 18:00:00|25.64|25.48|25.44|25.28|25.98|25.82|25.4|25.24|2568
1605034800000|2020-11-10 19:00:00|25.4|25.24|25.61|25.45|25.73|25.57|25.38|25.22|4746
1605038400000|2020-11-10 20:00:00|25.6|25.44|25.34|25.18|25.97|25.81|25.33|25.17|6082
1605042000000|2020-11-10 21:00:00|25.35|25.19|25.41|25.25|25.53|25.37|25.33|25.17|1936
1605052800000|2020-11-11 00:00:00|25.5|25.34|25.54|25.38|25.6|25.44|25.43|25.27|67
1605056400000|2020-11-11 01:00:00|25.55|25.39|25.46|25.3|25.65|25.49|25.44|25.28|71
1605060000000|2020-11-11 02:00:00|25.44|25.28|25.37|25.21|25.48|25.32|25.27|25.11|90
1605063600000|2020-11-11 03:00:00|25.36|25.2|25.42|25.26|25.5|25.34|25.31|25.15|47
1605067200000|2020-11-11 04:00:00|25.43|25.27|25.47|25.31|25.54|25.38|25.42|25.26|26
1605070800000|2020-11-11 05:00:00|25.45|25.29|25.44|25.28|25.54|25.38|25.38|25.22|57
1605074400000|2020-11-11 06:00:00|25.46|25.3|25.33|25.17|25.46|25.3|25.22|25.06|61
1605078000000|2020-11-11 07:00:00|25.31|25.15|25.54|25.38|25.54|25.38|25.12|24.96|158
1605081600000|2020-11-11 08:00:00|25.5|25.34|25.12|24.96|25.54|25.38|25.12|24.96|388
1605085200000|2020-11-11 09:00:00|25.13|24.97|25.24|25.08|25.3|25.14|25.07|24.91|253
1605088800000|2020-11-11 10:00:00|25.23|25.07|25.2|25.04|25.28|25.12|25.16|25|147
1605092400000|2020-11-11 11:00:00|25.19|25.03|25.11|24.95|25.2|25.04|25.07|24.91|153
1605096000000|2020-11-11 12:00:00|25.13|24.97|25.06|24.9|25.22|25.06|25.06|24.9|110
1605099600000|2020-11-11 13:00:00|25.08|24.92|25.04|24.88|25.1|24.94|24.91|24.75|354
1605103200000|2020-11-11 14:00:00|25.06|24.9|25.07|24.91|25.1|24.94|24.81|24.65|2616
1605106800000|2020-11-11 15:00:00|25.03|24.87|24.82|24.66|25.07|24.91|24.82|24.66|2711
1605110400000|2020-11-11 16:00:00|24.83|24.67|24.57|24.41|24.83|24.67|24.51|24.35|2920
1605114000000|2020-11-11 17:00:00|24.58|24.42|24.46|24.3|24.67|24.51|24.36|24.2|2407
1605117600000|2020-11-11 18:00:00|24.42|24.26|24.84|24.68|24.84|24.68|24.36|24.2|2242
1605121200000|2020-11-11 19:00:00|24.83|24.67|25.15|24.99|25.32|25.16|24.67|24.51|3225
1605124800000|2020-11-11 20:00:00|25.14|24.98|24.85|24.69|25.2|25.04|24.72|24.56|5139
1605128400000|2020-11-11 21:00:00|24.8|24.64|24.88|24.72|24.9|24.74|24.75|24.59|3803
1605139200000|2020-11-12 00:00:00|24.9|24.74|25.04|24.88|25.05|24.89|24.9|24.74|112
1605142800000|2020-11-12 01:00:00|25.05|24.89|25.1|24.94|25.15|24.99|24.99|24.83|62
1605146400000|2020-11-12 02:00:00|25.11|24.95|25.2|25.04|25.3|25.14|25.1|24.94|52
1605150000000|2020-11-12 03:00:00|25.17|25.01|25.48|25.32|25.51|25.35|25.15|24.99|120
1605153600000|2020-11-12 04:00:00|25.46|25.3|25.6|25.44|25.65|25.49|25.46|25.3|59
1605157200000|2020-11-12 05:00:00|25.58|25.42|25.41|25.25|25.58|25.42|25.36|25.2|63
1605160800000|2020-11-12 06:00:00|25.39|25.23|25.51|25.35|25.62|25.46|25.36|25.2|60
1605164400000|2020-11-12 07:00:00|25.5|25.34|25.46|25.3|25.53|25.37|25.3|25.14|236
1605168000000|2020-11-12 08:00:00|25.45|25.29|25.44|25.28|25.48|25.32|25.3|25.14|269
1605171600000|2020-11-12 09:00:00|25.41|25.25|25.13|24.97|25.44|25.28|25.13|24.97|182
1605175200000|2020-11-12 10:00:00|25.12|24.96|25.03|24.87|25.13|24.97|24.93|24.77|173
1605178800000|2020-11-12 11:00:00|25.07|24.91|25.18|25.02|25.19|25.03|24.98|24.82|208
1605182400000|2020-11-12 12:00:00|25.16|25|25.42|25.26|25.42|25.26|25.14|24.98|306
1605186000000|2020-11-12 13:00:00|25.41|25.25|25.24|25.08|25.5|25.34|25.24|25.08|256
1605189600000|2020-11-12 14:00:00|25.25|25.09|25.12|24.96|25.35|25.19|25.05|24.89|2890
1605193200000|2020-11-12 15:00:00|25.13|24.97|25.08|24.92|25.27|25.11|24.93|24.77|2684
1605196800000|2020-11-12 16:00:00|25.09|24.93|25.35|25.19|25.4|25.24|24.97|24.81|2295
1605200400000|2020-11-12 17:00:00|25.39|25.23|25.91|25.75|26.2|26.04|25.18|25.02|3782
1605204000000|2020-11-12 18:00:00|25.92|25.76|25.95|25.79|26.63|26.47|25.9|25.74|6271
1605207600000|2020-11-12 19:00:00|25.96|25.8|26.75|26.59|27.08|26.92|25.85|25.69|4896
1605211200000|2020-11-12 20:00:00|26.73|26.57|26.55|26.39|27.05|26.89|26.37|26.21|8309
1605214800000|2020-11-12 21:00:00|26.51|26.35|26.41|26.25|26.55|26.39|26.25|26.09|2098
1605225600000|2020-11-13 00:00:00|26.5|26.34|26.64|26.48|26.66|26.5|26.36|26.2|106
1605229200000|2020-11-13 01:00:00|26.62|26.46|26.79|26.63|26.84|26.68|26.51|26.35|153
1605232800000|2020-11-13 02:00:00|26.81|26.65|26.82|26.66|26.99|26.83|26.77|26.61|144
1605236400000|2020-11-13 03:00:00|26.77|26.61|26.82|26.66|26.92|26.76|26.77|26.61|19
1605240000000|2020-11-13 04:00:00|26.8|26.64|26.61|26.45|26.82|26.66|26.6|26.44|53
1605243600000|2020-11-13 05:00:00|26.6|26.44|26.57|26.41|26.71|26.55|26.51|26.35|27
1605247200000|2020-11-13 06:00:00|26.59|26.43|26.36|26.2|26.61|26.45|26.3|26.14|147
1605250800000|2020-11-13 07:00:00|26.38|26.22|26.19|26.03|26.56|26.4|26.14|25.98|161
1605254400000|2020-11-13 08:00:00|26.17|26.01|25.84|25.68|26.22|26.06|25.78|25.62|509
1605258000000|2020-11-13 09:00:00|25.83|25.67|25.51|25.35|25.84|25.68|25.46|25.3|503
1605261600000|2020-11-13 10:00:00|25.49|25.33|25.52|25.36|25.62|25.46|25.47|25.31|229
1605265200000|2020-11-13 11:00:00|25.53|25.37|25.58|25.42|25.69|25.53|25.52|25.36|228
1605268800000|2020-11-13 12:00:00|25.59|25.43|25.79|25.63|25.83|25.67|25.58|25.42|265
1605272400000|2020-11-13 13:00:00|25.74|25.58|25.64|25.48|25.79|25.63|25.64|25.48|256
1605276000000|2020-11-13 14:00:00|25.66|25.5|25.3|25.14|25.74|25.58|25.23|25.07|2553
1605279600000|2020-11-13 15:00:00|25.32|25.16|25.26|25.1|25.48|25.32|25.06|24.9|3898
1605283200000|2020-11-13 16:00:00|25.21|25.05|25.06|24.9|25.26|25.1|25.01|24.85|2913
1605286800000|2020-11-13 17:00:00|25.05|24.89|24.96|24.8|25.06|24.9|24.9|24.74|1632
1605290400000|2020-11-13 18:00:00|24.95|24.79|25.01|24.85|25.11|24.95|24.93|24.77|1922
1605294000000|2020-11-13 19:00:00|25|24.84|24.61|24.45|25.01|24.85|24.55|24.39|3238
1605297600000|2020-11-13 20:00:00|24.6|24.44|24.98|24.82|25|24.84|24.6|24.44|5295
1605301200000|2020-11-13 21:00:00|24.96|24.8|24.86|24.7|25.01|24.85|24.74|24.58|2320
1605481200000|2020-11-15 23:00:00|24.78|24.62|24.55|24.39|24.8|24.64|24.5|24.34|310
1605484800000|2020-11-16 00:00:00|24.58|24.42|24.6|24.44|24.77|24.61|24.55|24.39|281
1605488400000|2020-11-16 01:00:00|24.58|24.42|24.56|24.4|24.63|24.47|24.46|24.3|198
1605492000000|2020-11-16 02:00:00|24.55|24.39|24.51|24.35|24.56|24.4|24.46|24.3|104
1605495600000|2020-11-16 03:00:00|24.48|24.32|24.51|24.35|24.56|24.4|24.46|24.3|17
1605499200000|2020-11-16 04:00:00|24.53|24.37|24.51|24.35|24.56|24.4|24.51|24.35|7349
1605502800000|2020-11-16 05:00:00|24.54|24.38|24.51|24.35|24.56|24.4|24.46|24.3|16312
1605506400000|2020-11-16 06:00:00|24.49|24.33|24.67|24.51|24.67|24.51|24.46|24.3|12263
1605510000000|2020-11-16 07:00:00|24.71|24.55|24.62|24.46|24.72|24.56|24.62|24.46|148
1605513600000|2020-11-16 08:00:00|24.64|24.48|24.77|24.61|24.83|24.67|24.57|24.41|602
1605517200000|2020-11-16 09:00:00|24.75|24.59|24.62|24.46|24.77|24.61|24.62|24.46|199
1605520800000|2020-11-16 10:00:00|24.65|24.49|24.73|24.57|24.78|24.62|24.62|24.46|162
1605524400000|2020-11-16 11:00:00|24.7|24.54|24.63|24.47|24.78|24.62|24.35|24.19|616
1605528000000|2020-11-16 12:00:00|24.58|24.42|24.43|24.27|24.63|24.47|24.38|24.22|564
1605531600000|2020-11-16 13:00:00|24.46|24.3|24.58|24.42|24.63|24.47|24.38|24.22|422
1605535200000|2020-11-16 14:00:00|24.53|24.37|24.89|24.73|24.99|24.83|24.48|24.32|3042
1605538800000|2020-11-16 15:00:00|24.84|24.68|24.49|24.33|24.94|24.78|24.49|24.33|3249
1605542400000|2020-11-16 16:00:00|24.44|24.28|24.59|24.43|24.69|24.53|24.44|24.28|2094
1605546000000|2020-11-16 17:00:00|24.54|24.38|24.84|24.68|24.84|24.68|24.54|24.38|1331
1605549600000|2020-11-16 18:00:00|24.87|24.71|25.05|24.89|25.4|25.24|24.84|24.68|3917
1605553200000|2020-11-16 19:00:00|25|24.84|24.9|24.74|25.2|25.04|24.85|24.69|2781
1605556800000|2020-11-16 20:00:00|24.85|24.69|24.6|24.44|25.05|24.89|24.5|24.34|6023
1605560400000|2020-11-16 21:00:00|24.57|24.41|24.55|24.39|24.65|24.49|24.35|24.19|1939
1605571200000|2020-11-17 00:00:00|24.68|24.52|24.81|24.65|24.81|24.65|24.66|24.5|221
1605574800000|2020-11-17 01:00:00|24.83|24.67|24.96|24.8|25.01|24.85|24.81|24.65|75
1605578400000|2020-11-17 02:00:00|24.98|24.82|24.96|24.8|24.98|24.82|24.91|24.75|51
1605582000000|2020-11-17 03:00:00|24.91|24.75|24.96|24.8|25.01|24.85|24.91|24.75|98
1605585600000|2020-11-17 04:00:00|24.99|24.83|25.01|24.85|25.06|24.9|24.96|24.8|8
1605589200000|2020-11-17 05:00:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|60
1605592800000|2020-11-17 06:00:00|24.99|24.83|24.84|24.68|25.01|24.85|24.84|24.68|45
1605596400000|2020-11-17 07:00:00|24.81|24.65|24.87|24.71|24.92|24.76|24.77|24.61|102
1605600000000|2020-11-17 08:00:00|24.84|24.68|24.82|24.66|24.87|24.71|24.69|24.53|343
1605603600000|2020-11-17 09:00:00|24.84|24.68|24.72|24.56|24.84|24.68|24.72|24.56|118
1605607200000|2020-11-17 10:00:00|24.74|24.58|24.87|24.71|24.87|24.71|24.74|24.58|184
1605610800000|2020-11-17 11:00:00|24.84|24.68|24.87|24.71|24.99|24.83|24.82|24.66|173
1605614400000|2020-11-17 12:00:00|24.82|24.66|24.92|24.76|24.92|24.76|24.8|24.64|275
1605618000000|2020-11-17 13:00:00|24.9|24.74|25.12|24.96|25.12|24.96|24.87|24.71|1055
1605621600000|2020-11-17 14:00:00|25.17|25.01|25.18|25.02|25.18|25.02|24.88|24.72|3108
1605625200000|2020-11-17 15:00:00|25.13|24.97|24.43|24.27|25.15|24.99|24.43|24.27|4559
1605628800000|2020-11-17 16:00:00|24.41|24.25|24.43|24.27|24.58|24.42|24.33|24.17|2871
1605632400000|2020-11-17 17:00:00|24.48|24.32|24.14|23.98|24.48|24.32|24.13|23.97|2028
1605636000000|2020-11-17 18:00:00|24.18|24.02|24.29|24.13|24.34|24.18|24.14|23.98|1849
1605639600000|2020-11-17 19:00:00|24.24|24.08|24.39|24.23|24.39|24.23|24.14|23.98|1742
1605643200000|2020-11-17 20:00:00|24.34|24.18|24.14|23.98|24.64|24.48|24.14|23.98|5768
1605646800000|2020-11-17 21:00:00|24.19|24.03|24.32|24.16|24.39|24.23|24.14|23.98|1582
1605657600000|2020-11-18 00:00:00|24.2|24.04|24.45|24.29|24.5|24.34|24.15|23.99|358
1605661200000|2020-11-18 01:00:00|24.5|24.34|24.5|24.34|24.55|24.39|24.4|24.24|93
1605664800000|2020-11-18 02:00:00|24.52|24.36|24.4|24.24|24.55|24.39|24.4|24.24|27
1605668400000|2020-11-18 03:00:00|24.43|24.27|24.36|24.2|24.45|24.29|24.35|24.19|15
1605672000000|2020-11-18 04:00:00|24.38|24.22|24.46|24.3|24.5|24.34|24.38|24.22|46
1605675600000|2020-11-18 05:00:00|24.48|24.32|24.63|24.47|24.65|24.49|24.41|24.25|121
1605679200000|2020-11-18 06:00:00|24.6|24.44|24.7|24.54|24.8|24.64|24.6|24.44|53
1605682800000|2020-11-18 07:00:00|24.68|24.52|24.46|24.3|24.68|24.52|24.36|24.2|136
1605686400000|2020-11-18 08:00:00|24.51|24.35|24.31|24.15|24.51|24.35|24.16|24|375
1605690000000|2020-11-18 09:00:00|24.27|24.11|24.22|24.06|24.31|24.15|24.17|24.01|248
1605693600000|2020-11-18 10:00:00|24.2|24.04|24.13|23.97|24.22|24.06|24.08|23.92|501
1605697200000|2020-11-18 11:00:00|24.17|24.01|23.88|23.72|24.17|24.01|23.78|23.62|762
1605700800000|2020-11-18 12:00:00|23.9|23.74|23.76|23.6|23.93|23.77|23.73|23.57|966
1605704400000|2020-11-18 13:00:00|23.79|23.63|23.88|23.72|23.94|23.78|23.74|23.58|362
1605708000000|2020-11-18 14:00:00|23.84|23.68|24.13|23.97|24.23|24.07|23.83|23.67|2267
1605711600000|2020-11-18 15:00:00|24.18|24.02|23.98|23.82|24.18|24.02|23.93|23.77|2229
1605715200000|2020-11-18 16:00:00|23.96|23.8|23.94|23.78|24.08|23.92|23.89|23.73|1504
1605718800000|2020-11-18 17:00:00|23.89|23.73|23.85|23.69|23.94|23.78|23.75|23.59|1603
1605722400000|2020-11-18 18:00:00|23.84|23.68|23.95|23.79|24.14|23.98|23.75|23.59|2709
1605726000000|2020-11-18 19:00:00|23.9|23.74|24.19|24.03|24.44|24.28|23.88|23.72|3195
1605729600000|2020-11-18 20:00:00|24.2|24.04|25.04|24.88|25.14|24.98|24.15|23.99|5774
1605733200000|2020-11-18 21:00:00|25.05|24.89|25.16|25|25.24|25.08|24.99|24.83|1920
1605744000000|2020-11-19 00:00:00|24.99|24.83|25.14|24.98|25.2|25.04|24.89|24.73|184
1605747600000|2020-11-19 01:00:00|25.17|25.01|24.98|24.82|25.17|25.01|24.95|24.79|85
1605751200000|2020-11-19 02:00:00|25|24.84|25.1|24.94|25.1|24.94|24.95|24.79|46
1605754800000|2020-11-19 03:00:00|25.12|24.96|25.15|24.99|25.25|25.09|25.1|24.94|86
1605758400000|2020-11-19 04:00:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|29
1605762000000|2020-11-19 05:00:00|25.13|24.97|25|24.84|25.15|24.99|24.95|24.79|114
1605765600000|2020-11-19 06:00:00|25.03|24.87|24.81|24.65|25.05|24.89|24.81|24.65|130
1605769200000|2020-11-19 07:00:00|24.83|24.67|24.91|24.75|24.91|24.75|24.76|24.6|159
1605772800000|2020-11-19 08:00:00|24.89|24.73|25.31|25.15|25.36|25.2|24.81|24.65|521
1605776400000|2020-11-19 09:00:00|25.26|25.1|25.21|25.05|25.4|25.24|25.06|24.9|605
1605780000000|2020-11-19 10:00:00|25.2|25.04|25.17|25.01|25.36|25.2|24.97|24.81|623
1605783600000|2020-11-19 11:00:00|25.19|25.03|25.02|24.86|25.26|25.1|24.97|24.81|256
1605787200000|2020-11-19 12:00:00|24.99|24.83|24.92|24.76|25.02|24.86|24.82|24.66|234
1605790800000|2020-11-19 13:00:00|24.93|24.77|24.88|24.72|25.07|24.91|24.83|24.67|658
1605794400000|2020-11-19 14:00:00|24.9|24.74|24.79|24.63|25.22|25.06|24.74|24.58|2647
1605798000000|2020-11-19 15:00:00|24.81|24.65|24.93|24.77|25.27|25.11|24.79|24.63|2610
1605801600000|2020-11-19 16:00:00|24.96|24.8|24.69|24.53|24.98|24.82|24.68|24.52|2274
1605805200000|2020-11-19 17:00:00|24.74|24.58|24.93|24.77|25.02|24.86|24.64|24.48|1978
1605808800000|2020-11-19 18:00:00|24.91|24.75|24.75|24.59|24.94|24.78|24.69|24.53|1214
1605812400000|2020-11-19 19:00:00|24.74|24.58|24.5|24.34|24.75|24.59|24.31|24.15|1876
1605816000000|2020-11-19 20:00:00|24.48|24.32|24.7|24.54|24.79|24.63|24.46|24.3|4993
1605819600000|2020-11-19 21:00:00|24.69|24.53|25.07|24.91|25.1|24.94|24.65|24.49|2023
1605830400000|2020-11-20 00:00:00|25.32|25.16|25.3|25.14|25.34|25.18|25.2|25.04|205
1605834000000|2020-11-20 01:00:00|25.34|25.18|25.25|25.09|25.34|25.18|25.16|25|79
1605837600000|2020-11-20 02:00:00|25.3|25.14|25.21|25.05|25.3|25.14|25.21|25.05|67
1605841200000|2020-11-20 03:00:00|25.2|25.04|25.21|25.05|25.21|25.05|25.11|24.95|90
1605844800000|2020-11-20 04:00:00|25.24|25.08|25.01|24.85|25.24|25.08|24.99|24.83|124
1605848400000|2020-11-20 05:00:00|25.04|24.88|25.02|24.86|25.06|24.9|24.99|24.83|55
1605852000000|2020-11-20 06:00:00|25.04|24.88|25.09|24.93|25.16|25|25.02|24.86|49
1605855600000|2020-11-20 07:00:00|25.06|24.9|25.17|25.01|25.17|25.01|25|24.84|115
1605859200000|2020-11-20 08:00:00|25.19|25.03|24.87|24.71|25.22|25.06|24.87|24.71|296
1605862800000|2020-11-20 09:00:00|24.92|24.76|24.83|24.67|24.93|24.77|24.75|24.59|139
1605866400000|2020-11-20 10:00:00|24.8|24.64|24.59|24.43|24.83|24.67|24.59|24.43|289
1605870000000|2020-11-20 11:00:00|24.63|24.47|24.59|24.43|24.69|24.53|24.59|24.43|150
1605873600000|2020-11-20 12:00:00|24.54|24.38|24.65|24.49|24.69|24.53|24.54|24.38|463
1605877200000|2020-11-20 13:00:00|24.64|24.48|24.84|24.68|24.89|24.73|24.6|24.44|444
1605880800000|2020-11-20 14:00:00|24.82|24.66|24.61|24.45|24.89|24.73|24.46|24.3|2382
1605884400000|2020-11-20 15:00:00|24.58|24.42|24.42|24.26|24.75|24.59|24.39|24.23|2608
1605888000000|2020-11-20 16:00:00|24.41|24.25|24.52|24.36|24.65|24.49|24.27|24.11|2161
1605891600000|2020-11-20 17:00:00|24.51|24.35|24.37|24.21|24.56|24.4|24.32|24.16|1358
1605895200000|2020-11-20 18:00:00|24.39|24.23|24.33|24.17|24.51|24.35|24.27|24.11|1396
1605898800000|2020-11-20 19:00:00|24.37|24.21|24.37|24.21|24.47|24.31|24.27|24.11|2237
1605902400000|2020-11-20 20:00:00|24.34|24.18|24.66|24.5|24.76|24.6|24.32|24.16|3811
1605906000000|2020-11-20 21:00:00|24.68|24.52|24.74|24.58|24.92|24.76|24.66|24.5|1690
1606086000000|2020-11-22 23:00:00|24.95|24.79|24.72|24.56|25.05|24.89|24.72|24.56|86
1606089600000|2020-11-23 00:00:00|24.71|24.55|24.57|24.41|24.72|24.56|24.57|24.41|59
1606093200000|2020-11-23 01:00:00|24.58|24.42|24.67|24.51|24.71|24.55|24.57|24.41|82
1606096800000|2020-11-23 02:00:00|24.63|24.47|24.63|24.47|24.67|24.51|24.62|24.46|3
1606100400000|2020-11-23 03:00:00|24.65|24.49|24.62|24.46|24.65|24.49|24.58|24.42|13
1606104000000|2020-11-23 04:00:00|24.63|24.47|24.67|24.51|24.68|24.52|24.63|24.47|18
1606107600000|2020-11-23 05:00:00|24.63|24.47|24.63|24.47|24.68|24.52|24.63|24.47|14
1606111200000|2020-11-23 06:00:00|24.59|24.43|24.64|24.48|24.69|24.53|24.58|24.42|44
1606114800000|2020-11-23 07:00:00|24.59|24.43|24.48|24.32|24.59|24.43|24.4|24.24|110
1606118400000|2020-11-23 08:00:00|24.49|24.33|24.3|24.14|24.53|24.37|24.28|24.12|389
1606122000000|2020-11-23 09:00:00|24.31|24.15|24.31|24.15|24.4|24.24|24.25|24.09|213
1606125600000|2020-11-23 10:00:00|24.29|24.13|24.36|24.2|24.36|24.2|24.26|24.1|79
1606129200000|2020-11-23 11:00:00|24.38|24.22|24.47|24.31|24.47|24.31|24.34|24.18|193
1606132800000|2020-11-23 12:00:00|24.48|24.32|24.37|24.21|24.57|24.41|24.32|24.16|190
1606136400000|2020-11-23 13:00:00|24.35|24.19|24.56|24.4|24.8|24.64|24.28|24.12|735
1606140000000|2020-11-23 14:00:00|24.57|24.41|24.51|24.35|24.68|24.52|24.17|24.01|1999
1606143600000|2020-11-23 15:00:00|24.52|24.36|24.42|24.26|24.8|24.64|24.37|24.21|2110
1606147200000|2020-11-23 16:00:00|24.46|24.3|24.63|24.47|25.04|24.88|24.42|24.26|3102
1606150800000|2020-11-23 17:00:00|24.66|24.5|24.44|24.28|24.83|24.67|24.44|24.28|1657
1606154400000|2020-11-23 18:00:00|24.43|24.27|24.36|24.2|24.49|24.33|24.31|24.15|1092
1606158000000|2020-11-23 19:00:00|24.35|24.19|24.48|24.32|24.55|24.39|24.31|24.15|1829
1606161600000|2020-11-23 20:00:00|24.49|24.33|24.56|24.4|24.64|24.48|24.36|24.2|3319
1606165200000|2020-11-23 21:00:00|24.6|24.44|24.57|24.41|24.65|24.49|24.5|24.34|940
1606176000000|2020-11-24 00:00:00|24.25|24.09|24.24|24.08|24.26|24.1|24.19|24.03|165
1606179600000|2020-11-24 01:00:00|24.22|24.06|24.27|24.11|24.31|24.15|24.17|24.01|54
1606183200000|2020-11-24 02:00:00|24.24|24.08|24.18|24.02|24.27|24.11|24.17|24.01|51
1606186800000|2020-11-24 03:00:00|24.2|24.04|24.13|23.97|24.23|24.07|24.13|23.97|50
1606190400000|2020-11-24 04:00:00|24.14|23.98|24.08|23.92|24.14|23.98|24.08|23.92|38
1606194000000|2020-11-24 05:00:00|24.12|23.96|24.13|23.97|24.18|24.02|24.08|23.92|65
1606197600000|2020-11-24 06:00:00|24.15|23.99|24.14|23.98|24.15|23.99|24.13|23.97|8
1606201200000|2020-11-24 07:00:00|24.15|23.99|24.22|24.06|24.24|24.08|24.09|23.93|106
1606204800000|2020-11-24 08:00:00|24.2|24.04|24.2|24.04|24.24|24.08|24.1|23.94|208
1606208400000|2020-11-24 09:00:00|24.19|24.03|24.11|23.95|24.2|24.04|24.09|23.93|69
1606212000000|2020-11-24 10:00:00|24.12|23.96|24.11|23.95|24.16|24|24.09|23.93|120
1606215600000|2020-11-24 11:00:00|24.1|23.94|24.07|23.91|24.1|23.94|24.02|23.86|182
1606219200000|2020-11-24 12:00:00|24.08|23.92|24.03|23.87|24.18|24.02|24.03|23.87|317
1606222800000|2020-11-24 13:00:00|24.08|23.92|24.12|23.96|24.13|23.97|24.03|23.87|588
1606226400000|2020-11-24 14:00:00|24.13|23.97|24.27|24.11|24.34|24.18|24.08|23.92|2016
1606230000000|2020-11-24 15:00:00|24.25|24.09|24.3|24.14|24.43|24.27|24.25|24.09|2823
1606233600000|2020-11-24 16:00:00|24.29|24.13|24.39|24.23|24.61|24.45|24.25|24.09|3104
1606237200000|2020-11-24 17:00:00|24.41|24.25|24.25|24.09|24.44|24.28|24.2|24.04|1416
1606240800000|2020-11-24 18:00:00|24.24|24.08|24.17|24.01|24.34|24.18|24.12|23.96|1370
1606244400000|2020-11-24 19:00:00|24.21|24.05|24.31|24.15|24.34|24.18|24.17|24.01|2129
1606248000000|2020-11-24 20:00:00|24.32|24.16|24.25|24.09|24.36|24.2|24.18|24.02|3333
1606251600000|2020-11-24 21:00:00|24.27|24.11|24.18|24.02|24.28|24.12|24.13|23.97|2092
1606262400000|2020-11-25 00:00:00|24.15|23.99|24.2|24.04|24.22|24.06|24.05|23.89|238
1606266000000|2020-11-25 01:00:00|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|96
1606269600000|2020-11-25 02:00:00|24.12|23.96|24.21|24.05|24.24|24.08|24.12|23.96|34
1606273200000|2020-11-25 03:00:00|24.19|24.03|24.21|24.05|24.26|24.1|24.12|23.96|149
1606276800000|2020-11-25 04:00:00|24.25|24.09|24.26|24.1|24.26|24.1|24.21|24.05|56
1606280400000|2020-11-25 05:00:00|24.25|24.09|24.4|24.24|24.4|24.24|24.21|24.05|147
1606284000000|2020-11-25 06:00:00|24.38|24.22|24.32|24.16|24.42|24.26|24.27|24.11|87
1606287600000|2020-11-25 07:00:00|24.28|24.12|24.24|24.08|24.29|24.13|24.18|24.02|71
1606291200000|2020-11-25 08:00:00|24.27|24.11|24.37|24.21|24.37|24.21|24.19|24.03|272
1606294800000|2020-11-25 09:00:00|24.36|24.2|24.43|24.27|24.51|24.35|24.32|24.16|169
1606298400000|2020-11-25 10:00:00|24.44|24.28|24.54|24.38|24.54|24.38|24.43|24.27|157
1606302000000|2020-11-25 11:00:00|24.56|24.4|24.53|24.37|24.6|24.44|24.5|24.34|176
1606305600000|2020-11-25 12:00:00|24.51|24.35|24.49|24.33|24.54|24.38|24.36|24.2|314
1606309200000|2020-11-25 13:00:00|24.47|24.31|24.4|24.24|24.54|24.38|24.4|24.24|353
1606312800000|2020-11-25 14:00:00|24.41|24.25|24.42|24.26|24.51|24.35|24.27|24.11|2197
1606316400000|2020-11-25 15:00:00|24.44|24.28|24.22|24.06|24.64|24.48|24.19|24.03|2215
1606320000000|2020-11-25 16:00:00|24.21|24.05|24.19|24.03|24.29|24.13|24.17|24.01|1629
1606323600000|2020-11-25 17:00:00|24.18|24.02|24.05|23.89|24.23|24.07|24.01|23.85|871
1606327200000|2020-11-25 18:00:00|24|23.84|23.9|23.74|24.1|23.94|23.81|23.65|1475
1606330800000|2020-11-25 19:00:00|23.93|23.77|23.75|23.59|24|23.84|23.73|23.57|1704
1606334400000|2020-11-25 20:00:00|23.77|23.61|23.4|23.24|23.82|23.66|23.4|23.24|4511
1606338000000|2020-11-25 21:00:00|23.44|23.28|23.54|23.38|23.57|23.41|23.44|23.28|2339
1606431600000|2020-11-26 23:00:00|23.69|23.39|23.79|23.63|23.79|23.63|23.69|23.39|18
1606435200000|2020-11-27 00:00:00|23.77|23.61|23.81|23.65|23.85|23.69|23.75|23.59|23
1606438800000|2020-11-27 01:00:00|23.79|23.63|23.81|23.65|23.81|23.65|23.73|23.57|22
1606442400000|2020-11-27 02:00:00|23.82|23.66|23.81|23.65|23.88|23.72|23.78|23.62|22
1606446000000|2020-11-27 03:00:00|23.82|23.66|23.77|23.61|23.82|23.66|23.74|23.58|10
1606449600000|2020-11-27 04:00:00|23.74|23.58|23.77|23.61|23.77|23.61|23.7|23.54|10
1606453200000|2020-11-27 05:00:00|23.8|23.64|23.72|23.56|23.86|23.7|23.72|23.56|56
1606456800000|2020-11-27 06:00:00|23.73|23.57|23.68|23.52|23.77|23.61|23.66|23.5|24
1606460400000|2020-11-27 07:00:00|23.71|23.55|23.73|23.57|23.73|23.57|23.68|23.52|36
1606464000000|2020-11-27 08:00:00|23.72|23.56|23.52|23.36|23.73|23.57|23.52|23.36|216
1606467600000|2020-11-27 09:00:00|23.55|23.39|23.61|23.45|23.61|23.45|23.52|23.36|53
1606471200000|2020-11-27 10:00:00|23.57|23.41|23.66|23.5|23.67|23.51|23.57|23.41|86
1606474800000|2020-11-27 11:00:00|23.63|23.47|23.66|23.5|23.67|23.51|23.63|23.47|140
1606478400000|2020-11-27 12:00:00|23.61|23.45|23.55|23.39|23.61|23.45|23.55|23.39|43
1606482000000|2020-11-27 13:00:00|23.56|23.4|23.44|23.28|23.57|23.41|23.4|23.24|409
1606485600000|2020-11-27 14:00:00|23.42|23.26|23.27|23.11|23.42|23.26|23.27|23.11|2079
1606489200000|2020-11-27 15:00:00|23.29|23.13|23.21|23.05|23.32|23.16|23.21|23.05|3235
1606492800000|2020-11-27 16:00:00|23.22|23.06|23.57|23.41|23.59|23.43|23.18|23.02|2447
1606496400000|2020-11-27 17:00:00|23.56|23.4|23.75|23.59|23.92|23.76|23.56|23.4|4447
1606500000000|2020-11-27 18:00:00|23.74|23.58|23.74|23.44|23.78|23.62|23.58|23.42|711
1606690800000|2020-11-29 23:00:00|23.72|23.56|23.75|23.59|23.79|23.63|23.61|23.45|101
1606694400000|2020-11-30 00:00:00|23.77|23.61|23.96|23.8|23.96|23.8|23.77|23.61|83
1606698000000|2020-11-30 01:00:00|23.98|23.82|24.04|23.88|24.11|23.95|23.96|23.8|147
1606701600000|2020-11-30 02:00:00|24.06|23.9|24.09|23.93|24.11|23.95|24.04|23.88|102
1606705200000|2020-11-30 03:00:00|24.1|23.94|24.14|23.98|24.17|24.01|24.01|23.85|29
1606708800000|2020-11-30 04:00:00|24.15|23.99|24.25|24.09|24.27|24.11|24.14|23.98|86
1606712400000|2020-11-30 05:00:00|24.26|24.1|24.43|24.27|24.45|24.29|24.25|24.09|187
1606716000000|2020-11-30 06:00:00|24.41|24.25|24.63|24.47|24.68|24.52|24.4|24.24|176
1606719600000|2020-11-30 07:00:00|24.64|24.48|24.43|24.27|24.64|24.48|24.43|24.27|375
1606723200000|2020-11-30 08:00:00|24.42|24.26|24.21|24.05|24.43|24.27|24.13|23.97|507
1606726800000|2020-11-30 09:00:00|24.18|24.02|24.21|24.05|24.26|24.1|24.16|24|153
1606730400000|2020-11-30 10:00:00|24.24|24.08|24.14|23.98|24.26|24.1|24.13|23.97|177
1606734000000|2020-11-30 11:00:00|24.17|24.01|24.19|24.03|24.32|24.16|24.14|23.98|151
1606737600000|2020-11-30 12:00:00|24.15|23.99|24.02|23.86|24.17|24.01|23.97|23.81|211
1606741200000|2020-11-30 13:00:00|24.05|23.89|24.02|23.86|24.12|23.96|24.02|23.86|330
1606744800000|2020-11-30 14:00:00|23.97|23.81|24.1|23.94|24.23|24.07|23.92|23.76|2661
1606748400000|2020-11-30 15:00:00|24.09|23.93|24.23|24.07|24.83|24.67|23.98|23.82|4476
1606752000000|2020-11-30 16:00:00|24.26|24.1|24.23|24.07|24.56|24.4|24.13|23.97|5552
1606755600000|2020-11-30 17:00:00|24.26|24.1|23.96|23.8|24.29|24.13|23.91|23.75|2126
1606759200000|2020-11-30 18:00:00|23.94|23.78|23.98|23.82|24.06|23.9|23.88|23.72|1723
1606762800000|2020-11-30 19:00:00|23.97|23.81|23.67|23.51|24.05|23.89|23.67|23.51|2464
1606766400000|2020-11-30 20:00:00|23.66|23.5|23.55|23.39|23.82|23.66|23.52|23.36|3948
1606770000000|2020-11-30 21:00:00|23.57|23.41|23.62|23.46|23.62|23.46|23.5|23.34|1528
1606780800000|2020-12-01 00:00:00|23.53|23.37|23.41|23.25|23.54|23.38|23.4|23.24|115
1606784400000|2020-12-01 01:00:00|23.42|23.26|23.34|23.18|23.43|23.27|23.34|23.18|113
1606788000000|2020-12-01 02:00:00|23.32|23.16|23.19|23.03|23.34|23.18|23.15|22.99|218
1606791600000|2020-12-01 03:00:00|23.17|23.01|23.21|23.05|23.22|23.06|23.12|22.96|142
1606795200000|2020-12-01 04:00:00|23.19|23.03|23.22|23.06|23.22|23.06|23.18|23.02|25
1606798800000|2020-12-01 05:00:00|23.25|23.09|23.23|23.07|23.25|23.09|23.2|23.04|82
1606802400000|2020-12-01 06:00:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|40
1606806000000|2020-12-01 07:00:00|23.25|23.09|23.31|23.15|23.33|23.17|23.25|23.09|154
1606809600000|2020-12-01 08:00:00|23.33|23.17|23.33|23.17|23.51|23.35|23.23|23.07|489
1606813200000|2020-12-01 09:00:00|23.32|23.16|23.35|23.19|23.39|23.23|23.28|23.12|243
1606816800000|2020-12-01 10:00:00|23.36|23.2|23.32|23.16|23.39|23.23|23.3|23.14|197
1606820400000|2020-12-01 11:00:00|23.29|23.13|23.29|23.13|23.32|23.16|23.24|23.08|139
1606824000000|2020-12-01 12:00:00|23.31|23.15|23.31|23.15|23.37|23.21|23.27|23.11|366
1606827600000|2020-12-01 13:00:00|23.3|23.14|23.3|23.14|23.45|23.29|23.25|23.09|439
1606831200000|2020-12-01 14:00:00|23.33|23.17|23.35|23.19|23.45|23.29|23.27|23.11|2892
1606834800000|2020-12-01 15:00:00|23.3|23.14|23.5|23.34|23.62|23.46|23.3|23.14|6602
1606838400000|2020-12-01 16:00:00|23.47|23.31|23.45|23.29|23.6|23.44|23.35|23.19|3674
1606842000000|2020-12-01 17:00:00|23.44|23.28|23.28|23.12|23.45|23.29|23.19|23.03|1890
1606845600000|2020-12-01 18:00:00|23.26|23.1|23.46|23.3|23.46|23.3|23.23|23.07|2075
1606849200000|2020-12-01 19:00:00|23.51|23.35|23.63|23.47|23.73|23.57|23.46|23.3|2446
1606852800000|2020-12-01 20:00:00|23.66|23.5|23.76|23.6|23.86|23.7|23.63|23.47|4698
1606856400000|2020-12-01 21:00:00|23.73|23.57|23.61|23.45|23.81|23.65|23.53|23.37|3160
1606867200000|2020-12-02 00:00:00|23.71|23.55|23.8|23.64|23.82|23.66|23.71|23.55|108
1606870800000|2020-12-02 01:00:00|23.82|23.66|23.87|23.71|23.94|23.78|23.82|23.66|236
1606874400000|2020-12-02 02:00:00|23.89|23.73|23.84|23.68|23.89|23.73|23.82|23.66|41
1606878000000|2020-12-02 03:00:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|36
1606881600000|2020-12-02 04:00:00|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|37
1606885200000|2020-12-02 05:00:00|23.8|23.64|23.83|23.67|23.83|23.67|23.77|23.61|46
1606888800000|2020-12-02 06:00:00|23.81|23.65|23.73|23.57|23.81|23.65|23.68|23.52|66
1606892400000|2020-12-02 07:00:00|23.72|23.56|23.75|23.59|23.77|23.61|23.68|23.52|98
1606896000000|2020-12-02 08:00:00|23.78|23.62|23.76|23.6|23.86|23.7|23.75|23.59|211
1606899600000|2020-12-02 09:00:00|23.75|23.59|23.76|23.6|23.76|23.6|23.71|23.55|56
1606903200000|2020-12-02 10:00:00|23.75|23.59|23.72|23.56|23.76|23.6|23.71|23.55|50
1606906800000|2020-12-02 11:00:00|23.73|23.57|23.72|23.56|23.78|23.62|23.72|23.56|94
1606910400000|2020-12-02 12:00:00|23.76|23.6|23.85|23.69|23.94|23.78|23.72|23.56|434
1606914000000|2020-12-02 13:00:00|23.86|23.7|23.82|23.66|23.92|23.76|23.81|23.65|489
1606917600000|2020-12-02 14:00:00|23.8|23.64|23.55|23.39|23.87|23.71|23.53|23.37|2778
1606921200000|2020-12-02 15:00:00|23.56|23.4|23.35|23.19|23.6|23.44|23.32|23.16|2523
1606924800000|2020-12-02 16:00:00|23.33|23.17|23.35|23.19|23.42|23.26|23.25|23.09|2059
1606928400000|2020-12-02 17:00:00|23.34|23.18|23.41|23.25|23.46|23.3|23.23|23.07|1517
1606932000000|2020-12-02 18:00:00|23.43|23.27|23.46|23.3|23.53|23.37|23.41|23.25|1179
1606935600000|2020-12-02 19:00:00|23.45|23.29|23.58|23.42|23.58|23.42|23.45|23.29|1863
1606939200000|2020-12-02 20:00:00|23.61|23.45|23.69|23.53|23.86|23.7|23.58|23.42|4191
1606942800000|2020-12-02 21:00:00|23.66|23.5|23.72|23.56|23.76|23.6|23.63|23.47|2140
1606953600000|2020-12-03 00:00:00|23.72|23.56|23.77|23.61|23.79|23.63|23.71|23.55|30
1606957200000|2020-12-03 01:00:00|23.75|23.59|23.7|23.54|23.77|23.61|23.67|23.51|26
1606960800000|2020-12-03 02:00:00|23.74|23.58|23.74|23.58|23.76|23.6|23.73|23.57|25
1606964400000|2020-12-03 03:00:00|23.76|23.6|23.71|23.55|23.76|23.6|23.66|23.5|82
1606968000000|2020-12-03 04:00:00|23.73|23.57|23.78|23.62|23.78|23.62|23.71|23.55|20
1606971600000|2020-12-03 05:00:00|23.8|23.64|23.83|23.67|23.85|23.69|23.78|23.62|48
1606975200000|2020-12-03 06:00:00|23.81|23.65|23.79|23.63|23.82|23.66|23.77|23.61|8
1606978800000|2020-12-03 07:00:00|23.77|23.61|23.64|23.48|23.77|23.61|23.64|23.48|68
1606982400000|2020-12-03 08:00:00|23.65|23.49|23.69|23.53|23.71|23.55|23.59|23.43|246
1606986000000|2020-12-03 09:00:00|23.64|23.48|23.74|23.58|23.81|23.65|23.59|23.43|152
1606989600000|2020-12-03 10:00:00|23.71|23.55|23.62|23.46|23.74|23.58|23.62|23.46|49
1606993200000|2020-12-03 11:00:00|23.61|23.45|23.55|23.39|23.62|23.46|23.55|23.39|92
1606996800000|2020-12-03 12:00:00|23.56|23.4|23.54|23.38|23.6|23.44|23.52|23.36|144
1607000400000|2020-12-03 13:00:00|23.55|23.39|23.48|23.32|23.55|23.39|23.41|23.25|406
1607004000000|2020-12-03 14:00:00|23.45|23.29|23.67|23.51|23.67|23.51|23.4|23.24|1340
1607007600000|2020-12-03 15:00:00|23.65|23.49|23.67|23.51|23.84|23.68|23.62|23.46|2980
1607011200000|2020-12-03 16:00:00|23.65|23.49|23.72|23.56|23.74|23.58|23.62|23.46|1344
1607014800000|2020-12-03 17:00:00|23.7|23.54|23.7|23.54|23.77|23.61|23.55|23.39|1922
1607018400000|2020-12-03 18:00:00|23.72|23.56|23.95|23.79|23.95|23.79|23.7|23.54|1787
1607022000000|2020-12-03 19:00:00|23.93|23.77|23.76|23.6|23.95|23.79|23.76|23.6|1439
1607025600000|2020-12-03 20:00:00|23.71|23.55|23.96|23.8|24.16|24|23.69|23.53|5751
1607029200000|2020-12-03 21:00:00|23.98|23.82|23.91|23.75|23.98|23.82|23.83|23.67|1692
1607040000000|2020-12-04 00:00:00|23.88|23.72|23.87|23.71|23.9|23.74|23.83|23.67|74
1607043600000|2020-12-04 01:00:00|23.88|23.72|23.94|23.78|23.94|23.78|23.87|23.71|85
1607047200000|2020-12-04 02:00:00|23.96|23.8|23.89|23.73|23.99|23.83|23.89|23.73|66
1607050800000|2020-12-04 03:00:00|23.92|23.76|23.96|23.8|23.96|23.8|23.91|23.75|70
1607054400000|2020-12-04 04:00:00|23.95|23.79|23.97|23.81|23.97|23.81|23.94|23.78|47
1607058000000|2020-12-04 05:00:00|23.92|23.76|23.88|23.72|23.93|23.77|23.85|23.69|87
1607061600000|2020-12-04 06:00:00|23.9|23.74|23.95|23.79|23.95|23.79|23.89|23.73|14
1607065200000|2020-12-04 07:00:00|23.97|23.81|23.95|23.79|23.97|23.81|23.9|23.74|166
1607068800000|2020-12-04 08:00:00|23.94|23.78|23.77|23.61|23.94|23.78|23.77|23.61|446
1607072400000|2020-12-04 09:00:00|23.78|23.62|23.74|23.58|23.79|23.63|23.67|23.51|134
1607076000000|2020-12-04 10:00:00|23.76|23.6|23.72|23.56|23.79|23.63|23.69|23.53|133
1607079600000|2020-12-04 11:00:00|23.74|23.58|23.77|23.61|23.77|23.61|23.7|23.54|116
1607083200000|2020-12-04 12:00:00|23.78|23.62|23.76|23.6|23.78|23.62|23.73|23.57|162
1607086800000|2020-12-04 13:00:00|23.71|23.55|23.76|23.6|23.81|23.65|23.66|23.5|722
1607090400000|2020-12-04 14:00:00|23.75|23.59|23.51|23.35|23.75|23.59|23.49|23.33|1995
1607094000000|2020-12-04 15:00:00|23.54|23.38|23.54|23.38|23.65|23.49|23.51|23.35|3022
1607097600000|2020-12-04 16:00:00|23.56|23.4|23.44|23.28|23.59|23.43|23.42|23.26|2154
1607101200000|2020-12-04 17:00:00|23.48|23.32|23.53|23.37|23.58|23.42|23.41|23.25|1910
1607104800000|2020-12-04 18:00:00|23.55|23.39|23.6|23.44|23.65|23.49|23.53|23.37|1268
1607108400000|2020-12-04 19:00:00|23.57|23.41|23.59|23.43|23.69|23.53|23.54|23.38|1690
1607112000000|2020-12-04 20:00:00|23.54|23.38|23.67|23.51|23.67|23.51|23.49|23.33|3968
1607115600000|2020-12-04 21:00:00|23.66|23.5|23.79|23.63|23.83|23.67|23.59|23.43|1413
1607295600000|2020-12-06 23:00:00|23.74|23.58|23.73|23.57|23.75|23.59|23.69|23.53|78
1607299200000|2020-12-07 00:00:00|23.75|23.59|23.79|23.63|23.84|23.68|23.73|23.57|57
1607302800000|2020-12-07 01:00:00|23.78|23.62|23.82|23.66|23.84|23.68|23.77|23.61|36
1607306400000|2020-12-07 02:00:00|23.83|23.67|23.89|23.73|23.94|23.78|23.83|23.67|54
1607310000000|2020-12-07 03:00:00|23.9|23.74|23.96|23.8|23.96|23.8|23.89|23.73|62
1607313600000|2020-12-07 04:00:00|23.94|23.78|23.95|23.79|23.96|23.8|23.94|23.78|11
1607317200000|2020-12-07 05:00:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|29
1607320800000|2020-12-07 06:00:00|23.96|23.8|23.97|23.81|24|23.84|23.95|23.79|25
1607324400000|2020-12-07 07:00:00|23.98|23.82|23.9|23.74|24|23.84|23.9|23.74|109
1607328000000|2020-12-07 08:00:00|23.93|23.77|24.2|24.04|24.35|24.19|23.9|23.74|665
1607331600000|2020-12-07 09:00:00|24.21|24.05|24.21|24.05|24.3|24.14|24.12|23.96|365
1607335200000|2020-12-07 10:00:00|24.2|24.04|24.21|24.05|24.21|24.05|24.15|23.99|150
1607338800000|2020-12-07 11:00:00|24.25|24.09|24.13|23.97|24.3|24.14|24.11|23.95|148
1607342400000|2020-12-07 12:00:00|24.15|23.99|24.22|24.06|24.25|24.09|24.1|23.94|156
1607346000000|2020-12-07 13:00:00|24.25|24.09|24.12|23.96|24.25|24.09|24.11|23.95|170
1607349600000|2020-12-07 14:00:00|24.11|23.95|23.99|23.83|24.12|23.96|23.99|23.83|2035
1607353200000|2020-12-07 15:00:00|24.01|23.85|24.05|23.89|24.2|24.04|23.99|23.83|2342
1607356800000|2020-12-07 16:00:00|24.01|23.85|24.01|23.85|24.06|23.9|23.95|23.79|1494
1607360400000|2020-12-07 17:00:00|24.03|23.87|23.97|23.81|24.06|23.9|23.85|23.69|1425
1607364000000|2020-12-07 18:00:00|24.02|23.86|24|23.84|24.17|24.01|23.95|23.79|1796
1607367600000|2020-12-07 19:00:00|24.02|23.86|24.05|23.89|24.17|24.01|23.98|23.82|1658
1607371200000|2020-12-07 20:00:00|24.03|23.87|23.93|23.77|24.1|23.94|23.87|23.71|2892
1607374800000|2020-12-07 21:00:00|23.97|23.81|24.16|24|24.17|24.01|23.93|23.77|1306
1607385600000|2020-12-08 00:00:00|24.13|23.97|24.14|23.98|24.22|24.06|24.12|23.96|91
1607389200000|2020-12-08 01:00:00|24.16|24|24.19|24.03|24.21|24.05|24.11|23.95|41
1607392800000|2020-12-08 02:00:00|24.17|24.01|24.21|24.05|24.22|24.06|24.17|24.01|36
1607396400000|2020-12-08 03:00:00|24.22|24.06|24.2|24.04|24.25|24.09|24.2|24.04|41
1607400000000|2020-12-08 04:00:00|24.18|24.02|24.18|24.02|24.23|24.07|24.18|24.02|38
1607403600000|2020-12-08 05:00:00|24.17|24.01|24.15|23.99|24.18|24.02|24.09|23.93|69
1607407200000|2020-12-08 06:00:00|24.13|23.97|24.22|24.06|24.24|24.08|24.08|23.92|47
1607410800000|2020-12-08 07:00:00|24.19|24.03|24.14|23.98|24.29|24.13|24.09|23.93|224
1607414400000|2020-12-08 08:00:00|24.13|23.97|24.03|23.87|24.14|23.98|24.03|23.87|239
1607418000000|2020-12-08 09:00:00|23.99|23.83|24.09|23.93|24.14|23.98|23.93|23.77|217
1607421600000|2020-12-08 10:00:00|24.13|23.97|24.1|23.94|24.14|23.98|24.08|23.92|103
1607425200000|2020-12-08 11:00:00|24.13|23.97|24.39|24.23|24.39|24.23|24.13|23.97|265
1607428800000|2020-12-08 12:00:00|24.35|24.19|24.23|24.07|24.38|24.22|24.23|24.07|234
1607432400000|2020-12-08 13:00:00|24.21|24.05|24.18|24.02|24.23|24.07|24.12|23.96|177
1607436000000|2020-12-08 14:00:00|24.17|24.01|23.97|23.81|24.26|24.1|23.97|23.81|1788
1607439600000|2020-12-08 15:00:00|23.93|23.77|23.79|23.63|24.12|23.96|23.79|23.63|3227
1607443200000|2020-12-08 16:00:00|23.78|23.62|23.69|23.53|23.79|23.63|23.68|23.52|2215
1607446800000|2020-12-08 17:00:00|23.7|23.54|23.64|23.48|23.8|23.64|23.62|23.46|1646
1607450400000|2020-12-08 18:00:00|23.63|23.47|23.68|23.52|23.68|23.52|23.58|23.42|1068
1607454000000|2020-12-08 19:00:00|23.64|23.48|23.49|23.33|23.68|23.52|23.49|23.33|1523
1607457600000|2020-12-08 20:00:00|23.48|23.32|23.21|23.05|23.53|23.37|23.21|23.05|4841
1607461200000|2020-12-08 21:00:00|23.17|23.01|23.29|23.13|23.35|23.19|23.17|23.01|2072
1607472000000|2020-12-09 00:00:00|23.33|23.17|23.28|23.12|23.33|23.17|23.22|23.06|100
1607475600000|2020-12-09 01:00:00|23.29|23.13|23.3|23.14|23.34|23.18|23.28|23.12|112
1607479200000|2020-12-09 02:00:00|23.29|23.13|23.25|23.09|23.29|23.13|23.25|23.09|16
1607482800000|2020-12-09 03:00:00|23.26|23.1|23.3|23.14|23.31|23.15|23.26|23.1|48
1607486400000|2020-12-09 04:00:00|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|6
1607490000000|2020-12-09 05:00:00|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|9
1607493600000|2020-12-09 06:00:00|23.25|23.09|23.26|23.1|23.27|23.11|23.25|23.09|12
1607497200000|2020-12-09 07:00:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|73
1607500800000|2020-12-09 08:00:00|23.25|23.09|23.14|22.98|23.26|23.1|23.09|22.93|651
1607504400000|2020-12-09 09:00:00|23.15|22.99|23.16|23|23.23|23.07|23.15|22.99|128
1607508000000|2020-12-09 10:00:00|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|219
1607511600000|2020-12-09 11:00:00|23.11|22.95|23.2|23.04|23.2|23.04|23.1|22.94|172
1607515200000|2020-12-09 12:00:00|23.23|23.07|23.26|23.1|23.27|23.11|23.2|23.04|234
1607518800000|2020-12-09 13:00:00|23.27|23.11|23.12|22.96|23.27|23.11|23.11|22.95|543
1607522400000|2020-12-09 14:00:00|23.11|22.95|22.86|22.7|23.11|22.95|22.85|22.69|1953
1607526000000|2020-12-09 15:00:00|22.9|22.74|23.06|22.9|23.2|23.04|22.85|22.69|4445
1607529600000|2020-12-09 16:00:00|23.07|22.91|23.14|22.98|23.35|23.19|23.06|22.9|3339
1607533200000|2020-12-09 17:00:00|23.13|22.97|23.52|23.36|23.77|23.61|23.13|22.97|3957
1607536800000|2020-12-09 18:00:00|23.53|23.37|24.17|24.01|24.23|24.07|23.41|23.25|6747
1607540400000|2020-12-09 19:00:00|24.14|23.98|23.9|23.74|24.17|24.01|23.72|23.56|5244
1607544000000|2020-12-09 20:00:00|23.95|23.79|24.12|23.96|24.32|24.16|23.8|23.64|6584
1607547600000|2020-12-09 21:00:00|24.16|24|23.93|23.77|24.27|24.11|23.93|23.77|4737
1607554800000|2020-12-09 23:00:00|23.99|23.83|23.97|23.81|24.01|23.85|23.89|23.73|102
1607558400000|2020-12-10 00:00:00|23.95|23.79|24|23.84|24|23.84|23.94|23.78|137
1607562000000|2020-12-10 01:00:00|24.04|23.88|24|23.84|24.05|23.89|23.95|23.79|105
1607565600000|2020-12-10 02:00:00|23.99|23.83|23.94|23.78|24|23.84|23.94|23.78|22
1607569200000|2020-12-10 03:00:00|23.99|23.83|24.1|23.94|24.11|23.95|23.97|23.81|108
1607572800000|2020-12-10 04:00:00|24.06|23.9|24.01|23.85|24.1|23.94|24|23.84|21
1607576400000|2020-12-10 05:00:00|24.05|23.89|24.04|23.88|24.07|23.91|24.01|23.85|20
1607580000000|2020-12-10 06:00:00|24.06|23.9|24.12|23.96|24.12|23.96|24.06|23.9|77
1607583600000|2020-12-10 07:00:00|24.13|23.97|23.96|23.8|24.17|24.01|23.91|23.75|223
1607587200000|2020-12-10 08:00:00|23.95|23.79|23.74|23.58|23.98|23.82|23.74|23.58|545
1607590800000|2020-12-10 09:00:00|23.73|23.57|23.69|23.53|23.74|23.58|23.58|23.42|356
1607594400000|2020-12-10 10:00:00|23.68|23.52|23.63|23.47|23.68|23.52|23.62|23.46|97
1607598000000|2020-12-10 11:00:00|23.72|23.56|23.76|23.6|23.84|23.68|23.72|23.56|76
1607601600000|2020-12-10 12:00:00|23.78|23.62|23.92|23.76|24.07|23.91|23.76|23.6|209
1607605200000|2020-12-10 13:00:00|23.94|23.78|24.36|24.2|24.37|24.21|23.81|23.65|958
1607608800000|2020-12-10 14:00:00|24.32|24.16|24.02|23.86|24.54|24.38|23.97|23.81|4453
1607612400000|2020-12-10 15:00:00|24|23.84|23.8|23.64|24.12|23.96|23.75|23.59|3994
1607616000000|2020-12-10 16:00:00|23.81|23.65|24.24|24.08|24.29|24.13|23.77|23.61|3029
1607619600000|2020-12-10 17:00:00|24.27|24.11|24.24|24.08|24.29|24.13|24.02|23.86|2203
1607623200000|2020-12-10 18:00:00|24.27|24.11|24.17|24.01|24.29|24.13|23.92|23.76|2230
1607626800000|2020-12-10 19:00:00|24.15|23.99|24.4|24.24|24.45|24.29|24.14|23.98|3062
1607630400000|2020-12-10 20:00:00|24.39|24.23|24.44|24.28|24.44|24.28|24.12|23.96|5733
1607634000000|2020-12-10 21:00:00|24.4|24.24|24.43|24.27|24.6|24.44|24.36|24.2|4118
1607644800000|2020-12-11 00:00:00|24.34|24.18|24.35|24.19|24.36|24.2|24.29|24.13|54
1607648400000|2020-12-11 01:00:00|24.33|24.17|24.3|24.14|24.36|24.2|24.3|24.14|48
1607652000000|2020-12-11 02:00:00|24.31|24.15|24.47|24.31|24.47|24.31|24.3|24.14|36
1607655600000|2020-12-11 03:00:00|24.48|24.32|24.47|24.31|24.53|24.37|24.47|24.31|28
1607659200000|2020-12-11 04:00:00|24.48|24.32|24.48|24.32|24.48|24.32|24.45|24.29|32
1607662800000|2020-12-11 05:00:00|24.49|24.33|24.48|24.32|24.49|24.33|24.43|24.27|11
1607666400000|2020-12-11 06:00:00|24.49|24.33|24.43|24.27|24.54|24.38|24.39|24.23|23
1607670000000|2020-12-11 07:00:00|24.39|24.23|24.38|24.22|24.41|24.25|24.28|24.12|62
1607673600000|2020-12-11 08:00:00|24.41|24.25|25.04|24.88|25.19|25.03|24.33|24.17|1208
1607677200000|2020-12-11 09:00:00|24.99|24.83|25.02|24.86|25.04|24.88|24.77|24.61|522
1607680800000|2020-12-11 10:00:00|25.04|24.88|25.4|25.24|25.43|25.27|24.88|24.72|452
1607684400000|2020-12-11 11:00:00|25.37|25.21|25.27|25.11|25.69|25.53|25.27|25.11|990
1607688000000|2020-12-11 12:00:00|25.25|25.09|25.13|24.97|25.27|25.11|25.11|24.95|383
1607691600000|2020-12-11 13:00:00|25.15|24.99|25.16|25|25.27|25.11|25.1|24.94|819
1607695200000|2020-12-11 14:00:00|25.15|24.99|24.99|24.83|25.21|25.05|24.89|24.73|3365
1607698800000|2020-12-11 15:00:00|25|24.84|25.11|24.95|25.26|25.1|24.74|24.58|3758
1607702400000|2020-12-11 16:00:00|25.1|24.94|25.54|25.38|25.7|25.54|25.05|24.89|4457
1607706000000|2020-12-11 17:00:00|25.55|25.39|25.74|25.58|26.03|25.87|25.54|25.38|4468
1607709600000|2020-12-11 18:00:00|25.69|25.53|25.24|25.08|25.85|25.69|25.22|25.06|3008
1607713200000|2020-12-11 19:00:00|25.22|25.06|25.15|24.99|25.27|25.11|24.96|24.8|3098
1607716800000|2020-12-11 20:00:00|25.1|24.94|25.44|25.28|25.5|25.34|24.94|24.78|4500
1607720400000|2020-12-11 21:00:00|25.39|25.23|25.53|25.37|25.55|25.39|25.3|25.14|1669
1607900400000|2020-12-13 23:00:00|25.21|25.05|25.09|24.93|25.23|25.07|25.08|24.92|142
1607904000000|2020-12-14 00:00:00|25.08|24.92|25.12|24.96|25.14|24.98|25.04|24.88|65
1607907600000|2020-12-14 01:00:00|25.09|24.93|25.07|24.91|25.12|24.96|25.04|24.88|102
1607911200000|2020-12-14 02:00:00|25.04|24.88|25.07|24.91|25.09|24.93|25.04|24.88|29
1607914800000|2020-12-14 03:00:00|25.05|24.89|25|24.84|25.1|24.94|25|24.84|87
1607918400000|2020-12-14 04:00:00|25.05|24.89|25.05|24.89|25.1|24.94|25.05|24.89|1934
1607922000000|2020-12-14 05:00:00|25.08|24.92|25.16|25|25.16|25|25.05|24.89|36
1607925600000|2020-12-14 06:00:00|25.15|24.99|25.11|24.95|25.16|25|25.06|24.9|139
1607929200000|2020-12-14 07:00:00|25.1|24.94|24.91|24.75|25.11|24.95|24.85|24.69|347
1607932800000|2020-12-14 08:00:00|24.96|24.8|25.01|24.85|25.11|24.95|24.86|24.7|447
1607936400000|2020-12-14 09:00:00|24.96|24.8|24.96|24.8|25.06|24.9|24.91|24.75|249
1607940000000|2020-12-14 10:00:00|24.94|24.78|24.86|24.7|24.96|24.8|24.81|24.65|182
1607943600000|2020-12-14 11:00:00|24.89|24.73|24.72|24.56|24.89|24.73|24.71|24.55|213
1607947200000|2020-12-14 12:00:00|24.74|24.58|24.74|24.58|24.77|24.61|24.72|24.56|199
1607950800000|2020-12-14 13:00:00|24.77|24.61|24.82|24.66|24.87|24.71|24.7|24.54|448
1607954400000|2020-12-14 14:00:00|24.8|24.64|24.82|24.66|24.87|24.71|24.57|24.41|3031
1607958000000|2020-12-14 15:00:00|24.78|24.62|25.18|25.02|25.18|25.02|24.78|24.62|3955
1607961600000|2020-12-14 16:00:00|25.13|24.97|25.18|25.02|25.38|25.22|24.93|24.77|7004
1607965200000|2020-12-14 17:00:00|25.23|25.07|25.54|25.38|25.64|25.48|25.08|24.92|2782
1607968800000|2020-12-14 18:00:00|25.51|25.35|25.44|25.28|25.64|25.48|25.34|25.18|2350
1607972400000|2020-12-14 19:00:00|25.39|25.23|25.49|25.33|25.69|25.53|25.34|25.18|2514
1607976000000|2020-12-14 20:00:00|25.54|25.38|26.25|26.09|26.25|26.09|25.39|25.23|6767
1607979600000|2020-12-14 21:00:00|26.2|26.04|26.25|26.09|26.3|26.14|26|25.84|4032
1607990400000|2020-12-15 00:00:00|26.26|26.1|26.21|26.05|26.31|26.15|26.16|26|344
1607994000000|2020-12-15 01:00:00|26.16|26|26.23|26.07|26.26|26.1|26.11|25.95|136
1607997600000|2020-12-15 02:00:00|26.26|26.1|26.26|26.1|26.41|26.25|26.21|26.05|118
1608001200000|2020-12-15 03:00:00|26.31|26.15|26.36|26.2|26.41|26.25|26.26|26.1|53
1608004800000|2020-12-15 04:00:00|26.41|26.25|26.41|26.25|26.41|26.25|26.31|26.15|73
1608008400000|2020-12-15 05:00:00|26.38|26.22|26.31|26.15|26.51|26.35|26.26|26.1|212
1608012000000|2020-12-15 06:00:00|26.26|26.1|26.31|26.15|26.36|26.2|26.26|26.1|49
1608015600000|2020-12-15 07:00:00|26.26|26.1|26.16|26|26.26|26.1|26.11|25.95|258
1608019200000|2020-12-15 08:00:00|26.21|26.05|25.66|25.5|26.21|26.05|25.66|25.5|819
1608022800000|2020-12-15 09:00:00|25.69|25.53|25.66|25.5|25.71|25.55|25.61|25.45|355
1608026400000|2020-12-15 10:00:00|25.71|25.55|25.66|25.5|25.76|25.6|25.66|25.5|204
1608030000000|2020-12-15 11:00:00|25.71|25.55|25.76|25.6|25.76|25.6|25.71|25.55|206
1608033600000|2020-12-15 12:00:00|25.71|25.55|25.77|25.61|25.77|25.61|25.56|25.4|456
1608037200000|2020-12-15 13:00:00|25.76|25.6|25.62|25.46|25.77|25.61|25.62|25.46|709
1608040800000|2020-12-15 14:00:00|25.67|25.51|25.72|25.56|25.82|25.66|25.57|25.41|3791
1608044400000|2020-12-15 15:00:00|25.69|25.53|25.77|25.61|25.87|25.71|25.52|25.36|4615
1608048000000|2020-12-15 16:00:00|25.72|25.56|25.67|25.51|25.92|25.76|25.57|25.41|3918
1608051600000|2020-12-15 17:00:00|25.64|25.48|25.47|25.31|25.72|25.56|25.47|25.31|2684
1608055200000|2020-12-15 18:00:00|25.52|25.36|25.47|25.31|25.52|25.36|25.42|25.26|1703
1608058800000|2020-12-15 19:00:00|25.42|25.26|25.23|25.07|25.47|25.31|25.23|25.07|2594
1608062400000|2020-12-15 20:00:00|25.18|25.02|25.08|24.92|25.33|25.17|25.03|24.87|5044
1608066000000|2020-12-15 21:00:00|25.03|24.87|24.98|24.82|25.18|25.02|24.93|24.77|3219
1608076800000|2020-12-16 00:00:00|24.96|24.8|24.99|24.83|25.06|24.9|24.94|24.78|97
1608080400000|2020-12-16 01:00:00|25.01|24.85|25.04|24.88|25.09|24.93|24.99|24.83|33
1608084000000|2020-12-16 02:00:00|24.99|24.83|24.94|24.78|25.04|24.88|24.94|24.78|70
1608087600000|2020-12-16 03:00:00|24.91|24.75|25.04|24.88|25.04|24.88|24.89|24.73|27
1608091200000|2020-12-16 04:00:00|25.06|24.9|24.99|24.83|25.06|24.9|24.99|24.83|17
1608094800000|2020-12-16 05:00:00|25.02|24.86|25.04|24.88|25.04|24.88|24.99|24.83|38
1608098400000|2020-12-16 06:00:00|24.99|24.83|24.89|24.73|24.99|24.83|24.89|24.73|39
1608102000000|2020-12-16 07:00:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|111
1608105600000|2020-12-16 08:00:00|24.9|24.74|24.75|24.59|24.9|24.74|24.7|24.54|653
1608109200000|2020-12-16 09:00:00|24.8|24.64|24.75|24.59|24.8|24.64|24.7|24.54|131
1608112800000|2020-12-16 10:00:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|71
1608116400000|2020-12-16 11:00:00|24.7|24.54|24.8|24.64|24.8|24.64|24.7|24.54|148
1608120000000|2020-12-16 12:00:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|222
1608123600000|2020-12-16 13:00:00|24.88|24.72|25|24.84|25|24.84|24.7|24.54|463
1608127200000|2020-12-16 14:00:00|24.98|24.82|25.15|24.99|25.15|24.99|24.86|24.7|2704
1608130800000|2020-12-16 15:00:00|25.2|25.04|25.06|24.9|25.25|25.09|25.01|24.85|2524
1608134400000|2020-12-16 16:00:00|25.03|24.87|24.67|24.51|25.03|24.87|24.67|24.51|1887
1608138000000|2020-12-16 17:00:00|24.71|24.55|24.62|24.46|24.77|24.61|24.62|24.46|1852
1608141600000|2020-12-16 18:00:00|24.67|24.51|24.67|24.51|24.77|24.61|24.62|24.46|1402
1608145200000|2020-12-16 19:00:00|24.62|24.46|24.52|24.36|24.82|24.66|24.47|24.31|2605
1608148800000|2020-12-16 20:00:00|24.5|24.34|24.28|24.12|24.58|24.42|24.24|24.08|4809
1608152400000|2020-12-16 21:00:00|24.24|24.08|24.43|24.27|24.53|24.37|24.24|24.08|2369
1608163200000|2020-12-17 00:00:00|24.36|24.2|24.34|24.18|24.39|24.23|24.34|24.18|313
1608166800000|2020-12-17 01:00:00|24.36|24.2|24.34|24.18|24.39|24.23|24.29|24.13|141
1608170400000|2020-12-17 02:00:00|24.32|24.16|24.29|24.13|24.34|24.18|24.29|24.13|29
1608174000000|2020-12-17 03:00:00|24.27|24.11|24.3|24.14|24.42|24.26|24.24|24.08|737
1608177600000|2020-12-17 04:00:00|24.29|24.13|24.29|24.13|24.3|24.14|24.25|24.09|56
1608181200000|2020-12-17 05:00:00|24.3|24.14|24.3|24.14|24.35|24.19|24.3|24.14|31
1608184800000|2020-12-17 06:00:00|||||||||14
1608188400000|2020-12-17 07:00:00|24.28|24.12|24.25|24.09|24.3|24.14|24.2|24.04|319
1608192000000|2020-12-17 08:00:00|24.21|24.05|24.26|24.1|24.3|24.14|24.18|24.02|231
1608195600000|2020-12-17 09:00:00|24.25|24.09|24.31|24.15|24.36|24.2|24.21|24.05|212
1608199200000|2020-12-17 10:00:00|24.36|24.2|24.36|24.2|24.36|24.2|24.31|24.15|119
1608202800000|2020-12-17 11:00:00|24.31|24.15|24.34|24.18|24.41|24.25|24.31|24.15|209
1608206400000|2020-12-17 12:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.36|24.2|110
1608210000000|2020-12-17 13:00:00|24.31|24.15|24.41|24.25|24.46|24.3|24.27|24.11|709
1608213600000|2020-12-17 14:00:00|24.37|24.21|24.22|24.06|24.46|24.3|24.17|24.01|2022
1608217200000|2020-12-17 15:00:00|24.17|24.01|24.38|24.22|24.38|24.22|24.12|23.96|3118
1608220800000|2020-12-17 16:00:00|24.33|24.17|24.04|23.88|24.48|24.32|24.04|23.88|1894
1608224400000|2020-12-17 17:00:00|24.08|23.92|23.99|23.83|24.23|24.07|23.94|23.78|2112
1608228000000|2020-12-17 18:00:00|23.97|23.81|23.89|23.73|24.04|23.88|23.89|23.73|1377
1608231600000|2020-12-17 19:00:00|23.9|23.74|24|23.84|24|23.84|23.8|23.64|1858
1608235200000|2020-12-17 20:00:00|23.99|23.83|24.03|23.87|24.14|23.98|23.9|23.74|3565
1608238800000|2020-12-17 21:00:00|24.04|23.88|24.08|23.92|24.18|24.02|23.94|23.78|1120
1608249600000|2020-12-18 00:00:00|24.14|23.98|24.19|24.03|24.19|24.03|24.09|23.93|40
1608253200000|2020-12-18 01:00:00|24.2|24.04|24.24|24.08|24.24|24.08|24.19|24.03|40
1608256800000|2020-12-18 02:00:00|24.25|24.09|24.3|24.14|24.34|24.18|24.25|24.09|101
1608260400000|2020-12-18 03:00:00|24.29|24.13|24.3|24.14|24.3|24.14|24.25|24.09|9
1608264000000|2020-12-18 04:00:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|75
1608267600000|2020-12-18 05:00:00|24.35|24.19|24.39|24.23|24.45|24.29|24.35|24.19|134
1608271200000|2020-12-18 06:00:00|24.4|24.24|24.35|24.19|24.4|24.24|24.3|24.14|109
1608274800000|2020-12-18 07:00:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|87
1608278400000|2020-12-18 08:00:00|24.35|24.19|24.25|24.09|24.35|24.19|24.2|24.04|165
1608282000000|2020-12-18 09:00:00|24.26|24.1|24.26|24.1|24.31|24.15|24.06|23.9|210
1608285600000|2020-12-18 10:00:00|24.23|24.07|24.17|24.01|24.31|24.15|24.16|24|168
1608289200000|2020-12-18 11:00:00|24.12|23.96|24.08|23.92|24.17|24.01|24.07|23.91|223
1608292800000|2020-12-18 12:00:00|24.12|23.96|24.22|24.06|24.22|24.06|24.08|23.92|169
1608296400000|2020-12-18 13:00:00|24.18|24.02|24.18|24.02|24.27|24.11|24.13|23.97|399
1608300000000|2020-12-18 14:00:00|24.17|24.01|24.76|24.6|25.01|24.85|24.08|23.92|4185
1608303600000|2020-12-18 15:00:00|24.8|24.64|24.61|24.45|25.09|24.93|24.56|24.4|5345
1608307200000|2020-12-18 16:00:00|24.65|24.49|24.89|24.73|25.04|24.88|24.6|24.44|2806
1608310800000|2020-12-18 17:00:00|24.9|24.74|24.71|24.55|24.9|24.74|24.51|24.35|2228
1608314400000|2020-12-18 18:00:00|24.66|24.5|24.8|24.64|24.95|24.79|24.61|24.45|2420
1608318000000|2020-12-18 19:00:00|24.85|24.69|25.05|24.89|25.15|24.99|24.85|24.69|2225
1608321600000|2020-12-18 20:00:00|25|24.84|24.43|24.27|25.2|25.04|24.43|24.27|5462
1608325200000|2020-12-18 21:00:00|24.42|24.26|24.28|24.12|24.57|24.41|24.27|24.11|2634
1608505200000|2020-12-20 23:00:00|24.39|24.23|24.7|24.54|24.82|24.66|24.39|24.23|348
1608508800000|2020-12-21 00:00:00|24.68|24.52|24.76|24.6|24.9|24.74|24.56|24.4|356
1608512400000|2020-12-21 01:00:00|24.78|24.62|24.95|24.79|25.04|24.88|24.66|24.5|196
1608516000000|2020-12-21 02:00:00|24.94|24.78|24.94|24.78|24.99|24.83|24.85|24.69|139
1608519600000|2020-12-21 03:00:00|24.95|24.79|25.04|24.88|25.04|24.88|24.95|24.79|59
1608523200000|2020-12-21 04:00:00|25.02|24.86|24.9|24.74|25.04|24.88|24.9|24.74|31
1608526800000|2020-12-21 05:00:00|24.94|24.78|24.76|24.6|24.95|24.79|24.71|24.55|98
1608530400000|2020-12-21 06:00:00|24.81|24.65|24.95|24.79|25|24.84|24.76|24.6|172
1608534000000|2020-12-21 07:00:00|24.97|24.81|25.38|25.22|25.52|25.36|24.97|24.81|522
1608537600000|2020-12-21 08:00:00|25.42|25.26|25.56|25.4|25.61|25.45|25.25|25.09|874
1608541200000|2020-12-21 09:00:00|25.52|25.36|26.2|26.04|26.34|26.18|25.52|25.36|1034
1608544800000|2020-12-21 10:00:00|26.24|26.08|27.7|27.54|27.98|27.82|26.24|26.08|3553
1608548400000|2020-12-21 11:00:00|27.72|27.56|27.49|27.33|27.85|27.69|27.23|27.07|2841
1608552000000|2020-12-21 12:00:00|27.46|27.3|26.92|26.76|27.46|27.3|26.82|26.66|1727
1608555600000|2020-12-21 13:00:00|26.95|26.79|27.2|27.04|27.54|27.38|26.92|26.76|2109
1608559200000|2020-12-21 14:00:00|27.16|27|27.05|26.89|27.34|27.18|26.35|26.19|6730
1608562800000|2020-12-21 15:00:00|27.06|26.9|27.38|27.22|27.99|27.83|27.01|26.85|11908
1608566400000|2020-12-21 16:00:00|27.4|27.24|26.75|26.59|27.42|27.26|26.61|26.45|5910
1608570000000|2020-12-21 17:00:00|26.71|26.55|26.58|26.42|26.81|26.65|26.43|26.27|4506
1608573600000|2020-12-21 18:00:00|26.53|26.37|26.2|26.04|26.62|26.46|26.11|25.95|3242
1608577200000|2020-12-21 19:00:00|26.25|26.09|26.14|25.98|26.4|26.24|26.03|25.87|3315
1608580800000|2020-12-21 20:00:00|26.12|25.96|26.52|26.36|26.85|26.69|26.07|25.91|6799
1608584400000|2020-12-21 21:00:00|26.56|26.4|26.46|26.3|26.65|26.49|26.41|26.25|2207
1608595200000|2020-12-22 00:00:00|26.51|26.35|26.67|26.51|26.71|26.55|26.42|26.26|280
1608598800000|2020-12-22 01:00:00|26.66|26.5|26.61|26.45|26.71|26.55|26.47|26.31|175
1608602400000|2020-12-22 02:00:00|26.63|26.47|26.33|26.17|26.66|26.5|26.33|26.17|177
1608606000000|2020-12-22 03:00:00|26.35|26.19|26.57|26.41|26.66|26.5|26.33|26.17|104
1608609600000|2020-12-22 04:00:00|26.55|26.39|26.85|26.69|26.85|26.69|26.55|26.39|182
1608613200000|2020-12-22 05:00:00|26.9|26.74|27.18|27.02|27.23|27.07|26.8|26.64|518
1608616800000|2020-12-22 06:00:00|27.2|27.04|27.1|26.94|27.27|27.11|26.99|26.83|279
1608620400000|2020-12-22 07:00:00|27.09|26.93|26.76|26.6|27.09|26.93|26.67|26.51|442
1608624000000|2020-12-22 08:00:00|26.81|26.65|26.53|26.37|26.86|26.7|26.44|26.28|795
1608627600000|2020-12-22 09:00:00|26.52|26.36|26.55|26.39|26.57|26.41|26.4|26.24|470
1608631200000|2020-12-22 10:00:00|26.54|26.38|26.45|26.29|26.6|26.44|26.41|26.25|348
1608634800000|2020-12-22 11:00:00|26.43|26.27|26.36|26.2|26.45|26.29|26.31|26.15|215
1608638400000|2020-12-22 12:00:00|26.32|26.16|26.27|26.11|26.34|26.18|26.22|26.06|270
1608642000000|2020-12-22 13:00:00|26.26|26.1|26.17|26.01|26.26|26.1|26.04|25.88|711
1608645600000|2020-12-22 14:00:00|26.22|26.06|26.46|26.3|26.61|26.45|26.13|25.97|3536
1608649200000|2020-12-22 15:00:00|26.47|26.31|26.11|25.95|26.57|26.41|26.1|25.94|3828
1608652800000|2020-12-22 16:00:00|26.1|25.94|26.34|26.18|26.58|26.42|26.01|25.85|3663
1608656400000|2020-12-22 17:00:00|26.35|26.19|26.33|26.17|26.48|26.32|26.28|26.12|1835
1608660000000|2020-12-22 18:00:00|26.28|26.12|26.06|25.9|26.37|26.21|26.01|25.85|1628
1608663600000|2020-12-22 19:00:00|26.02|25.86|26.2|26.04|26.3|26.14|25.96|25.8|1970
1608667200000|2020-12-22 20:00:00|26.21|26.05|26.11|25.95|26.38|26.22|26.08|25.92|4178
1608670800000|2020-12-22 21:00:00|26.13|25.97|26.15|25.99|26.21|26.05|26.07|25.91|1311
1608681600000|2020-12-23 00:00:00|25.94|25.78|26.68|26.52|26.77|26.61|25.83|25.67|902
1608685200000|2020-12-23 01:00:00|26.69|26.53|26.45|26.29|26.78|26.62|26.35|26.19|624
1608688800000|2020-12-23 02:00:00|26.47|26.31|26.54|26.38|26.66|26.5|26.47|26.31|149
1608692400000|2020-12-23 03:00:00|26.56|26.4|26.3|26.14|26.59|26.43|26.21|26.05|119
1608696000000|2020-12-23 04:00:00|26.32|26.16|26.3|26.14|26.34|26.18|26.16|26|73
1608699600000|2020-12-23 05:00:00|26.35|26.19|26.33|26.17|26.35|26.19|26.26|26.1|145
1608703200000|2020-12-23 06:00:00|26.35|26.19|26.25|26.09|26.35|26.19|26.22|26.06|171
1608706800000|2020-12-23 07:00:00|26.27|26.11|25.85|25.69|26.27|26.11|25.81|25.65|573
1608710400000|2020-12-23 08:00:00|25.89|25.73|25.67|25.51|25.92|25.76|25.63|25.47|341
1608714000000|2020-12-23 09:00:00|25.7|25.54|25.63|25.47|25.76|25.6|25.62|25.46|162
1608717600000|2020-12-23 10:00:00|25.67|25.51|25.58|25.42|25.67|25.51|25.53|25.37|185
1608721200000|2020-12-23 11:00:00|25.6|25.44|25.72|25.56|25.72|25.56|25.6|25.44|117
1608724800000|2020-12-23 12:00:00|25.75|25.59|25.77|25.61|25.91|25.75|25.75|25.59|199
1608728400000|2020-12-23 13:00:00|25.79|25.63|25.57|25.41|25.82|25.66|25.57|25.41|379
1608732000000|2020-12-23 14:00:00|25.59|25.43|25.32|25.16|25.63|25.47|25.3|25.14|2697
1608735600000|2020-12-23 15:00:00|25.34|25.18|25.28|25.12|25.44|25.28|25.21|25.05|3265
1608739200000|2020-12-23 16:00:00|25.31|25.15|25.04|24.88|25.31|25.15|25.04|24.88|2064
1608742800000|2020-12-23 17:00:00|25.03|24.87|24.92|24.76|25.04|24.88|24.88|24.72|2245
1608746400000|2020-12-23 18:00:00|24.93|24.77|24.79|24.63|24.98|24.82|24.69|24.53|1722
1608750000000|2020-12-23 19:00:00|24.76|24.6|24.85|24.69|24.85|24.69|24.66|24.5|2727
1608753600000|2020-12-23 20:00:00|24.9|24.74|25.1|24.94|25.14|24.98|24.62|24.46|5489
1608757200000|2020-12-23 21:00:00|25.09|24.93|25.06|24.9|25.16|25|25.02|24.86|2248
1609110000000|2020-12-27 23:00:00|24.78|24.62|24.46|24.3|24.86|24.7|24.35|24.19|197
1609113600000|2020-12-28 00:00:00|24.44|24.28|24.38|24.22|24.57|24.41|24.34|24.18|268
1609117200000|2020-12-28 01:00:00|24.36|24.2|24.4|24.24|24.44|24.28|24.34|24.18|318
1609120800000|2020-12-28 02:00:00|24.45|24.29|24.3|24.14|24.45|24.29|24.27|24.11|83
1609124400000|2020-12-28 03:00:00|24.27|24.11|24.3|24.14|24.3|24.14|24.22|24.06|68
1609128000000|2020-12-28 04:00:00|24.32|24.16|24.35|24.19|24.35|24.19|24.3|24.14|78
1609131600000|2020-12-28 05:00:00|24.34|24.18|24.26|24.1|24.34|24.18|24.25|24.09|23
1609135200000|2020-12-28 06:00:00|24.27|24.11|24.28|24.12|24.36|24.2|24.27|24.11|28
1609138800000|2020-12-28 07:00:00|24.26|24.1|24.31|24.15|24.31|24.15|24.18|24.02|225
1609142400000|2020-12-28 08:00:00|24.34|24.18|24.33|24.17|24.46|24.3|24.26|24.1|355
1609146000000|2020-12-28 09:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.33|24.17|211
1609149600000|2020-12-28 10:00:00|24.33|24.17|24.34|24.18|24.39|24.23|24.33|24.17|179
1609153200000|2020-12-28 11:00:00|24.31|24.15|24.31|24.15|24.39|24.23|24.26|24.1|258
1609156800000|2020-12-28 12:00:00|24.32|24.16|24.31|24.15|24.36|24.2|24.26|24.1|243
1609160400000|2020-12-28 13:00:00|24.28|24.12|24.21|24.05|24.31|24.15|24.21|24.05|245
1609164000000|2020-12-28 14:00:00|24.26|24.1|24.3|24.14|24.44|24.28|24.16|24|2082
1609167600000|2020-12-28 15:00:00|24.31|24.15|24.3|24.14|24.35|24.19|24.14|23.98|2454
1609171200000|2020-12-28 16:00:00|24.27|24.11|24.27|24.11|24.3|24.14|24.24|24.08|1255
1609174800000|2020-12-28 17:00:00|24.29|24.13|24.25|24.09|24.29|24.13|24.22|24.06|1015
1609178400000|2020-12-28 18:00:00|24.27|24.11|24.4|24.24|24.42|24.26|24.27|24.11|1038
1609182000000|2020-12-28 19:00:00|24.42|24.26|24.39|24.23|24.45|24.29|24.39|24.23|1157
1609185600000|2020-12-28 20:00:00|24.41|24.25|24.49|24.33|24.54|24.38|24.33|24.17|3248
1609189200000|2020-12-28 21:00:00|24.5|24.34|24.43|24.27|24.54|24.38|24.42|24.26|1387
1609200000000|2020-12-29 00:00:00|24.4|24.24|24.34|24.18|24.4|24.24|24.3|24.14|75
1609203600000|2020-12-29 01:00:00|24.35|24.19|24.27|24.11|24.35|24.19|24.23|24.07|26
1609207200000|2020-12-29 02:00:00|24.28|24.12|24.22|24.06|24.3|24.14|24.21|24.05|79
1609210800000|2020-12-29 03:00:00|24.25|24.09|24.3|24.14|24.32|24.16|24.25|24.09|65
1609214400000|2020-12-29 04:00:00|24.29|24.13|24.31|24.15|24.31|24.15|24.23|24.07|36
1609218000000|2020-12-29 05:00:00|24.29|24.13|24.23|24.07|24.31|24.15|24.19|24.03|39
1609221600000|2020-12-29 06:00:00|24.26|24.1|24.23|24.07|24.28|24.12|24.23|24.07|6
1609225200000|2020-12-29 07:00:00|24.26|24.1|24.2|24.04|24.27|24.11|24.18|24.02|123
1609228800000|2020-12-29 08:00:00|24.22|24.06|24.24|24.08|24.26|24.1|24.16|24|91
1609232400000|2020-12-29 09:00:00|24.22|24.06|24.24|24.08|24.29|24.13|24.19|24.03|168
1609236000000|2020-12-29 10:00:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|66
1609239600000|2020-12-29 11:00:00|24.24|24.08|24.26|24.1|24.29|24.13|24.24|24.08|94
1609243200000|2020-12-29 12:00:00|24.24|24.08|24.37|24.21|24.37|24.21|24.24|24.08|429
1609246800000|2020-12-29 13:00:00|24.34|24.18|24.25|24.09|24.37|24.21|24.25|24.09|282
1609250400000|2020-12-29 14:00:00|24.22|24.06|24.74|24.58|24.82|24.66|24.2|24.04|1980
1609254000000|2020-12-29 15:00:00|24.76|24.6|24.92|24.76|24.97|24.81|24.61|24.45|4257
1609257600000|2020-12-29 16:00:00|24.95|24.79|24.97|24.81|25.05|24.89|24.81|24.65|1787
1609261200000|2020-12-29 17:00:00|25|24.84|25.41|25.25|25.67|25.51|24.97|24.81|2990
1609264800000|2020-12-29 18:00:00|25.43|25.27|25.56|25.4|25.67|25.51|25.33|25.17|2049
1609268400000|2020-12-29 19:00:00|25.58|25.42|25.58|25.42|25.92|25.76|25.58|25.42|2516
1609272000000|2020-12-29 20:00:00|25.53|25.37|25.47|25.31|25.63|25.47|25.35|25.19|4869
1609275600000|2020-12-29 21:00:00|25.5|25.34|25.53|25.37|25.58|25.42|25.42|25.26|1571
1609286400000|2020-12-30 00:00:00|25.63|25.47|25.59|25.43|25.66|25.5|25.54|25.38|154
1609290000000|2020-12-30 01:00:00|25.61|25.45|25.43|25.27|25.61|25.45|25.38|25.22|297
1609293600000|2020-12-30 02:00:00|25.42|25.26|25.38|25.22|25.43|25.27|25.38|25.22|50
1609297200000|2020-12-30 03:00:00|25.33|25.17|25.39|25.23|25.44|25.28|25.33|25.17|141
1609300800000|2020-12-30 04:00:00|25.34|25.18|25.34|25.18|25.39|25.23|25.29|25.13|88
1609304400000|2020-12-30 05:00:00|25.31|25.15|25.42|25.26|25.44|25.28|25.24|25.08|214
1609308000000|2020-12-30 06:00:00|25.43|25.27|25.4|25.24|25.43|25.27|25.32|25.16|85
1609311600000|2020-12-30 07:00:00|25.42|25.26|25.32|25.16|25.45|25.29|25.24|25.08|136
1609315200000|2020-12-30 08:00:00|25.34|25.18|25.27|25.11|25.37|25.21|25.12|24.96|300
1609318800000|2020-12-30 09:00:00|25.3|25.14|25.22|25.06|25.32|25.16|25.22|25.06|273
1609322400000|2020-12-30 10:00:00|25.2|25.04|25.14|24.98|25.22|25.06|25.12|24.96|132
1609326000000|2020-12-30 11:00:00|25.12|24.96|25.2|25.04|25.22|25.06|25.12|24.96|178
1609329600000|2020-12-30 12:00:00|25.19|25.03|25.25|25.09|25.33|25.17|25.17|25.01|184
1609333200000|2020-12-30 13:00:00|25.2|25.04|25.43|25.27|25.43|25.27|25.2|25.04|272
1609336800000|2020-12-30 14:00:00|25.41|25.25|25.15|24.99|25.5|25.34|25.13|24.97|1638
1609340400000|2020-12-30 15:00:00|25.13|24.97|25.26|25.1|25.26|25.1|24.95|24.79|2917
1609344000000|2020-12-30 16:00:00|25.23|25.07|25.26|25.1|25.5|25.34|25.08|24.92|2174
1609347600000|2020-12-30 17:00:00|25.24|25.08|25.42|25.26|25.49|25.33|25.21|25.05|1831
1609351200000|2020-12-30 18:00:00|25.4|25.24|25.21|25.05|25.42|25.26|25.13|24.97|1169
1609354800000|2020-12-30 19:00:00|25.17|25.01|24.99|24.83|25.26|25.1|24.94|24.78|2535
1609358400000|2020-12-30 20:00:00|25.01|24.85|24.64|24.48|25.1|24.94|24.52|24.36|4717
1609362000000|2020-12-30 21:00:00|24.63|24.47|24.69|24.53|24.8|24.64|24.62|24.46|960
1609372800000|2020-12-31 00:00:00|24.67|24.51|24.63|24.47|24.67|24.51|24.59|24.43|73
1609376400000|2020-12-31 01:00:00|24.6|24.44|24.6|24.44|24.63|24.47|24.6|24.44|65
1609380000000|2020-12-31 02:00:00|24.63|24.47|24.68|24.52|24.71|24.55|24.6|24.44|43
1609383600000|2020-12-31 03:00:00|24.71|24.55|24.68|24.52|24.71|24.55|24.63|24.47|11
1609387200000|2020-12-31 04:00:00|24.7|24.54|24.71|24.55|24.76|24.6|24.68|24.52|32
1609390800000|2020-12-31 05:00:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|23
1609394400000|2020-12-31 06:00:00|24.71|24.55|24.69|24.53|24.74|24.58|24.69|24.53|14
1609398000000|2020-12-31 07:00:00|24.72|24.56|24.74|24.58|24.82|24.66|24.69|24.53|127
1609401600000|2020-12-31 08:00:00|24.77|24.61|24.77|24.61|24.82|24.66|24.69|24.53|233
1609405200000|2020-12-31 09:00:00|24.74|24.58|24.85|24.69|24.87|24.71|24.74|24.58|165
1609408800000|2020-12-31 10:00:00|24.86|24.7|24.73|24.57|24.89|24.73|24.7|24.54|116
1609412400000|2020-12-31 11:00:00|24.7|24.54|24.4|24.24|24.7|24.54|24.35|24.19|874
1609416000000|2020-12-31 12:00:00|24.42|24.26|24.57|24.41|24.6|24.44|24.35|24.19|563
1609419600000|2020-12-31 13:00:00|24.55|24.39|24.53|24.37|24.6|24.44|24.52|24.36|330
1609423200000|2020-12-31 14:00:00|24.54|24.38|24.41|24.25|24.78|24.62|24.41|24.25|2228
1609426800000|2020-12-31 15:00:00|24.38|24.22|24.61|24.45|24.61|24.45|24.19|24.03|2448
1609430400000|2020-12-31 16:00:00|24.59|24.43|24.99|24.83|24.99|24.83|24.51|24.35|1806
1609434000000|2020-12-31 17:00:00|25|24.84|24.64|24.48|25.04|24.88|24.59|24.43|2103
1609437600000|2020-12-31 18:00:00|24.59|24.43|24.64|24.48|24.69|24.53|24.54|24.38|1570
1609441200000|2020-12-31 19:00:00|24.67|24.51|24.47|24.31|24.74|24.58|24.42|24.26|1794
1609444800000|2020-12-31 20:00:00|24.44|24.28|24.67|24.51|24.67|24.51|24.42|24.26|3288
1609448400000|2020-12-31 21:00:00|24.65|24.49|24.59|24.43|24.7|24.54|24.56|24.4|1334
1609714800000|2021-01-03 23:00:00|24.69|24.53|24.73|24.57|24.91|24.75|24.67|24.51|102
1609718400000|2021-01-04 00:00:00|24.74|24.58|25.12|24.96|25.16|25|24.74|24.58|429
1609722000000|2021-01-04 01:00:00|25.14|24.98|24.92|24.76|25.14|24.98|24.92|24.76|217
1609725600000|2021-01-04 02:00:00|24.93|24.77|24.97|24.81|24.98|24.82|24.85|24.69|43
1609729200000|2021-01-04 03:00:00|24.95|24.79|24.95|24.79|24.97|24.81|24.87|24.71|107
1609732800000|2021-01-04 04:00:00|24.94|24.78|24.97|24.81|25.02|24.86|24.9|24.74|48
1609736400000|2021-01-04 05:00:00|24.99|24.83|24.93|24.77|25.03|24.87|24.93|24.77|101
1609740000000|2021-01-04 06:00:00|24.95|24.79|24.84|24.68|24.98|24.82|24.84|24.68|241
1609743600000|2021-01-04 07:00:00|24.79|24.63|24.62|24.46|24.79|24.63|24.59|24.43|305
1609747200000|2021-01-04 08:00:00|24.6|24.44|24.61|24.45|24.76|24.6|24.57|24.41|372
1609750800000|2021-01-04 09:00:00|24.63|24.47|24.52|24.36|24.64|24.48|24.4|24.24|311
1609754400000|2021-01-04 10:00:00|24.54|24.38|24.6|24.44|24.62|24.46|24.47|24.31|242
1609758000000|2021-01-04 11:00:00|24.55|24.39|24.58|24.42|24.62|24.46|24.5|24.34|279
1609761600000|2021-01-04 12:00:00|24.6|24.44|24.62|24.46|24.72|24.56|24.57|24.41|383
1609765200000|2021-01-04 13:00:00|24.65|24.49|24.67|24.51|24.72|24.56|24.6|24.44|336
1609768800000|2021-01-04 14:00:00|24.64|24.48|25.19|25.03|25.25|25.09|24.64|24.48|4672
1609772400000|2021-01-04 15:00:00|25.17|25.01|26.22|26.06|26.33|26.17|25.13|24.97|8279
1609776000000|2021-01-04 16:00:00|26.18|26.02|27.08|26.92|27.1|26.94|26.11|25.95|9753
1609779600000|2021-01-04 17:00:00|27.05|26.89|27.19|27.03|27.67|27.51|26.9|26.74|9288
1609783200000|2021-01-04 18:00:00|27.24|27.08|26.73|26.57|27.33|27.17|26.59|26.43|4406
1609786800000|2021-01-04 19:00:00|26.78|26.62|27.12|26.96|27.47|27.31|26.73|26.57|6735
1609790400000|2021-01-04 20:00:00|27.14|26.98|26.86|26.7|27.56|27.4|26.81|26.65|8517
1609794000000|2021-01-04 21:00:00|26.88|26.72|26.95|26.79|27.22|27.06|26.76|26.6|4318
1609804800000|2021-01-05 00:00:00|26.97|26.81|26.72|26.56|26.98|26.82|26.69|26.53|724
1609808400000|2021-01-05 01:00:00|26.74|26.58|26.79|26.63|26.81|26.65|26.59|26.43|350
1609812000000|2021-01-05 02:00:00|26.77|26.61|26.62|26.46|26.79|26.63|26.56|26.4|198
1609815600000|2021-01-05 03:00:00|26.67|26.51|26.86|26.7|26.96|26.8|26.6|26.44|173
1609819200000|2021-01-05 04:00:00|26.88|26.72|26.96|26.8|27.08|26.92|26.82|26.66|111
1609822800000|2021-01-05 05:00:00|26.95|26.79|26.89|26.73|27.01|26.85|26.81|26.65|175
1609826400000|2021-01-05 06:00:00|26.88|26.72|26.67|26.51|26.89|26.73|26.64|26.48|118
1609830000000|2021-01-05 07:00:00|26.66|26.5|27.35|27.19|27.37|27.21|26.62|26.46|764
1609833600000|2021-01-05 08:00:00|27.32|27.16|26.86|26.7|27.36|27.2|26.57|26.41|750
1609837200000|2021-01-05 09:00:00|26.87|26.71|26.78|26.62|26.93|26.77|26.66|26.5|527
1609840800000|2021-01-05 10:00:00|26.76|26.6|26.81|26.65|26.81|26.65|26.69|26.53|381
1609844400000|2021-01-05 11:00:00|26.79|26.63|27|26.84|27.08|26.92|26.67|26.51|205
1609848000000|2021-01-05 12:00:00|26.98|26.82|27.19|27.03|27.45|27.29|26.98|26.82|507
1609851600000|2021-01-05 13:00:00|27.17|27.01|27.83|27.67|27.83|27.67|27.12|26.96|833
1609855200000|2021-01-05 14:00:00|27.79|27.63|26.88|26.72|27.88|27.72|26.67|26.51|5267
1609858800000|2021-01-05 15:00:00|26.83|26.67|27.32|27.16|27.4|27.24|26.61|26.45|6320
1609862400000|2021-01-05 16:00:00|27.3|27.14|26.97|26.81|27.52|27.36|26.8|26.64|3687
1609866000000|2021-01-05 17:00:00|26.95|26.79|26.5|26.34|26.97|26.81|26.46|26.3|2604
1609869600000|2021-01-05 18:00:00|26.48|26.32|26.09|25.93|26.48|26.32|26.09|25.93|1691
1609873200000|2021-01-05 19:00:00|26.14|25.98|26.28|26.12|26.29|26.13|25.87|25.71|4065
1609876800000|2021-01-05 20:00:00|26.27|26.11|26.09|25.93|26.42|26.26|25.87|25.71|5473
1609880400000|2021-01-05 21:00:00|26.07|25.91|26.32|26.16|26.41|26.25|26.07|25.91|2865
1609891200000|2021-01-06 00:00:00|26.35|26.19|26.22|26.06|26.35|26.19|25.83|25.67|659
1609894800000|2021-01-06 01:00:00|26.19|26.03|26.68|26.52|26.95|26.79|26.12|25.96|1083
1609898400000|2021-01-06 02:00:00|26.7|26.54|26.83|26.67|26.97|26.81|26.51|26.35|551
1609902000000|2021-01-06 03:00:00|26.85|26.69|26.87|26.71|26.99|26.83|26.63|26.47|356
1609905600000|2021-01-06 04:00:00|26.91|26.75|26.82|26.66|27.11|26.95|26.53|26.37|581
1609909200000|2021-01-06 05:00:00|26.8|26.64|26.7|26.54|26.84|26.68|26.44|26.28|363
1609912800000|2021-01-06 06:00:00|26.66|26.5|26.32|26.16|26.7|26.54|26.27|26.11|354
1609916400000|2021-01-06 07:00:00|26.33|26.17|26.19|26.03|26.42|26.26|25.98|25.82|708
1609920000000|2021-01-06 08:00:00|26.2|26.04|26.55|26.39|26.79|26.63|26.19|26.03|1200
1609923600000|2021-01-06 09:00:00|26.56|26.4|26.02|25.86|26.66|26.5|25.97|25.81|613
1609927200000|2021-01-06 10:00:00|26.03|25.87|26|25.84|26.14|25.98|25.9|25.74|372
1609930800000|2021-01-06 11:00:00|26.02|25.86|25.86|25.7|26.33|26.17|25.84|25.68|729
1609934400000|2021-01-06 12:00:00|25.87|25.71|25.91|25.75|25.91|25.75|25.64|25.48|962
1609938000000|2021-01-06 13:00:00|25.92|25.76|25.99|25.83|26.05|25.89|25.69|25.53|737
1609941600000|2021-01-06 14:00:00|25.98|25.82|25.39|25.23|26.13|25.97|25.34|25.18|5130
1609945200000|2021-01-06 15:00:00|25.41|25.25|24.79|24.63|25.41|25.25|24.64|24.48|8150
1609948800000|2021-01-06 16:00:00|24.78|24.62|24.74|24.58|24.81|24.65|24.59|24.43|4179
1609952400000|2021-01-06 17:00:00|24.73|24.57|24.58|24.42|24.74|24.58|24.53|24.37|3379
1609956000000|2021-01-06 18:00:00|24.59|24.43|24.68|24.52|24.68|24.52|24.53|24.37|2646
1609959600000|2021-01-06 19:00:00|24.67|24.51|25.71|25.55|26.59|26.43|24.51|24.35|11629
1609963200000|2021-01-06 20:00:00|25.72|25.56|25.96|25.8|26.36|26.2|25.42|25.26|15982
1609966800000|2021-01-06 21:00:00|25.97|25.81|25.59|25.43|26.13|25.97|25.31|25.15|3520
1609977600000|2021-01-07 00:00:00|25.35|25.19|25.14|24.98|25.53|25.37|25.09|24.93|363
1609981200000|2021-01-07 01:00:00|25.16|25|24.94|24.78|25.24|25.08|24.89|24.73|369
1609984800000|2021-01-07 02:00:00|24.95|24.79|25.01|24.85|25.13|24.97|24.94|24.78|139
1609988400000|2021-01-07 03:00:00|24.98|24.82|25.08|24.92|25.13|24.97|24.93|24.77|136
1609992000000|2021-01-07 04:00:00|25.09|24.93|25.25|25.09|25.25|25.09|25.05|24.89|69
1609995600000|2021-01-07 05:00:00|25.23|25.07|25.04|24.88|25.3|25.14|25.04|24.88|162
1609999200000|2021-01-07 06:00:00|25.02|24.86|24.94|24.78|25.03|24.87|24.9|24.74|94
1610002800000|2021-01-07 07:00:00|24.89|24.73|24.89|24.73|24.96|24.8|24.84|24.68|330
1610006400000|2021-01-07 08:00:00|24.86|24.7|24.96|24.8|25.16|25|24.84|24.68|824
1610010000000|2021-01-07 09:00:00|24.95|24.79|24.98|24.82|25.13|24.97|24.82|24.66|329
1610013600000|2021-01-07 10:00:00|24.99|24.83|25.19|25.03|25.21|25.05|24.93|24.77|258
1610017200000|2021-01-07 11:00:00|25.22|25.06|25.13|24.97|25.34|25.18|24.98|24.82|450
1610020800000|2021-01-07 12:00:00|25.11|24.95|24.91|24.75|25.15|24.99|24.86|24.7|462
1610024400000|2021-01-07 13:00:00|24.95|24.79|24.95|24.79|24.98|24.82|24.86|24.7|459
1610028000000|2021-01-07 14:00:00|24.93|24.77|24.6|24.44|24.93|24.77|24.57|24.41|3506
1610031600000|2021-01-07 15:00:00|24.62|24.46|24.81|24.65|24.92|24.76|24.52|24.36|5526
1610035200000|2021-01-07 16:00:00|24.86|24.7|24.94|24.78|25.01|24.85|24.74|24.58|3892
1610038800000|2021-01-07 17:00:00|24.91|24.75|24.78|24.62|25.01|24.85|24.73|24.57|2123
1610042400000|2021-01-07 18:00:00|24.76|24.6|24.93|24.77|25|24.84|24.76|24.6|1993
1610046000000|2021-01-07 19:00:00|24.95|24.79|24.66|24.5|25.01|24.85|24.66|24.5|2161
1610049600000|2021-01-07 20:00:00|24.65|24.49|24.48|24.32|24.71|24.55|24.45|24.29|6388
1610053200000|2021-01-07 21:00:00|24.5|24.34|24.49|24.33|24.51|24.35|24.32|24.16|4859
1610064000000|2021-01-08 00:00:00|24.51|24.35|24.38|24.22|24.52|24.36|24.38|24.22|269
1610067600000|2021-01-08 01:00:00|24.36|24.2|24.31|24.15|24.41|24.25|24.23|24.07|478
1610071200000|2021-01-08 02:00:00|24.33|24.17|24.37|24.21|24.42|24.26|24.25|24.09|320
1610074800000|2021-01-08 03:00:00|24.4|24.24|24.32|24.16|24.45|24.29|24.32|24.16|74
1610078400000|2021-01-08 04:00:00|24.36|24.2|24.37|24.21|24.42|24.26|24.32|24.16|52
1610082000000|2021-01-08 05:00:00|24.34|24.18|24.37|24.21|24.37|24.21|24.27|24.11|89
1610085600000|2021-01-08 06:00:00|24.36|24.2|24.57|24.41|24.62|24.46|24.31|24.15|272
1610089200000|2021-01-08 07:00:00|24.59|24.43|24.56|24.4|24.63|24.47|24.46|24.3|127
1610092800000|2021-01-08 08:00:00|24.57|24.41|24.56|24.4|24.69|24.53|24.46|24.3|395
1610096400000|2021-01-08 09:00:00|24.61|24.45|24.57|24.41|24.73|24.57|24.52|24.36|299
1610100000000|2021-01-08 10:00:00|24.58|24.42|24.58|24.42|24.67|24.51|24.53|24.37|157
1610103600000|2021-01-08 11:00:00|24.6|24.44|24.5|24.34|24.62|24.46|24.44|24.28|86
1610107200000|2021-01-08 12:00:00|24.54|24.38|24.5|24.34|24.55|24.39|24.44|24.28|122
1610110800000|2021-01-08 13:00:00|24.49|24.33|24.48|24.32|24.55|24.39|24.32|24.16|849
1610114400000|2021-01-08 14:00:00|24.44|24.28|24.26|24.1|24.54|24.38|24.26|24.1|3643
1610118000000|2021-01-08 15:00:00|24.25|24.09|24.3|24.14|24.69|24.53|24.13|23.97|5234
1610121600000|2021-01-08 16:00:00|24.31|24.15|24.37|24.21|24.58|24.42|24.3|24.14|3747
1610125200000|2021-01-08 17:00:00|24.4|24.24|24.35|24.19|24.58|24.42|24.22|24.06|2327
1610128800000|2021-01-08 18:00:00|24.36|24.2|24.64|24.48|25.17|25.01|24.33|24.17|5512
1610132400000|2021-01-08 19:00:00|24.67|24.51|24.34|24.18|24.69|24.53|24.32|24.16|3802
1610136000000|2021-01-08 20:00:00|24.36|24.2|24.31|24.15|24.4|24.24|24.21|24.05|5522
1610139600000|2021-01-08 21:00:00|24.28|24.12|24.33|24.17|24.33|24.17|24.15|23.99|2820
1610319600000|2021-01-10 23:00:00|24.58|24.42|24.76|24.6|24.86|24.7|24.53|24.37|312
1610323200000|2021-01-11 00:00:00|24.75|24.59|24.75|24.59|24.81|24.65|24.65|24.49|115
1610326800000|2021-01-11 01:00:00|24.77|24.61|24.96|24.8|25.01|24.85|24.75|24.59|121
1610330400000|2021-01-11 02:00:00|25|24.84|25.02|24.86|25.21|25.05|24.96|24.8|229
1610334000000|2021-01-11 03:00:00|25.03|24.87|25.14|24.98|25.18|25.02|25.02|24.86|90
1610337600000|2021-01-11 04:00:00|25.13|24.97|25.2|25.04|25.3|25.14|25.08|24.92|116
1610341200000|2021-01-11 05:00:00|25.24|25.08|25.16|25|25.25|25.09|25.08|24.92|73
1610344800000|2021-01-11 06:00:00|25.18|25.02|25.32|25.16|25.32|25.16|25.18|25.02|414
1610348400000|2021-01-11 07:00:00|25.33|25.17|25.15|24.99|25.33|25.17|25.05|24.89|560
1610352000000|2021-01-11 08:00:00|25.11|24.95|25.11|24.95|25.32|25.16|25.05|24.89|734
1610355600000|2021-01-11 09:00:00|25.13|24.97|25.22|25.06|25.22|25.06|25.05|24.89|283
1610359200000|2021-01-11 10:00:00|25.23|25.07|25.06|24.9|25.27|25.11|25.03|24.87|357
1610362800000|2021-01-11 11:00:00|25.07|24.91|25.06|24.9|25.18|25.02|25.02|24.86|167
1610366400000|2021-01-11 12:00:00|25.04|24.88|25.07|24.91|25.18|25.02|25.01|24.85|471
1610370000000|2021-01-11 13:00:00|25.08|24.92|25.38|25.22|25.43|25.27|25.03|24.87|599
1610373600000|2021-01-11 14:00:00|25.43|25.27|25.13|24.97|25.55|25.39|25.08|24.92|4720
1610377200000|2021-01-11 15:00:00|25.12|24.96|25.17|25.01|25.38|25.22|25|24.84|4743
1610380800000|2021-01-11 16:00:00|25.16|25|25.32|25.16|25.45|25.29|25.07|24.91|2548
1610384400000|2021-01-11 17:00:00|25.31|25.15|25.36|25.2|25.42|25.26|25.21|25.05|1994
1610388000000|2021-01-11 18:00:00|25.31|25.15|25.61|25.45|25.71|25.55|25.28|25.12|2669
1610391600000|2021-01-11 19:00:00|25.65|25.49|25.5|25.34|25.9|25.74|25.45|25.29|4520
1610395200000|2021-01-11 20:00:00|25.54|25.38|25.9|25.74|26.01|25.85|25.45|25.29|8910
1610398800000|2021-01-11 21:00:00|25.91|25.75|25.81|25.65|25.96|25.8|25.66|25.5|1605
1610409600000|2021-01-12 00:00:00|25.7|25.54|25.48|25.32|25.71|25.55|25.43|25.27|350
1610413200000|2021-01-12 01:00:00|25.49|25.33|25.58|25.42|25.78|25.62|25.43|25.27|235
1610416800000|2021-01-12 02:00:00|25.56|25.4|25.53|25.37|25.64|25.48|25.53|25.37|77
1610420400000|2021-01-12 03:00:00|25.54|25.38|25.64|25.48|25.7|25.54|25.52|25.36|127
1610424000000|2021-01-12 04:00:00|25.67|25.51|25.76|25.6|25.82|25.66|25.64|25.48|24
1610427600000|2021-01-12 05:00:00|25.75|25.59|25.6|25.44|25.81|25.65|25.6|25.44|25
1610431200000|2021-01-12 06:00:00|25.62|25.46|25.5|25.34|25.65|25.49|25.49|25.33|70
1610434800000|2021-01-12 07:00:00|25.51|25.35|25.45|25.29|25.56|25.4|25.39|25.23|223
1610438400000|2021-01-12 08:00:00|25.47|25.31|25.5|25.34|25.61|25.45|25.39|25.23|249
1610442000000|2021-01-12 09:00:00|25.48|25.32|25.28|25.12|25.5|25.34|25.23|25.07|1044
1610445600000|2021-01-12 10:00:00|25.27|25.11|25.27|25.11|25.33|25.17|25.22|25.06|506
1610449200000|2021-01-12 11:00:00|25.26|25.1|25.3|25.14|25.37|25.21|25.22|25.06|223
1610452800000|2021-01-12 12:00:00|25.27|25.11|25.28|25.12|25.33|25.17|25.22|25.06|315
1610456400000|2021-01-12 13:00:00|25.33|25.17|25.51|25.35|25.52|25.36|25.25|25.09|724
1610460000000|2021-01-12 14:00:00|25.52|25.36|25.43|25.27|25.76|25.6|25.28|25.12|3012
1610463600000|2021-01-12 15:00:00|25.44|25.28|25.31|25.15|25.55|25.39|25.18|25.02|4203
1610467200000|2021-01-12 16:00:00|25.35|25.19|25.56|25.4|25.72|25.56|25.15|24.99|2994
1610470800000|2021-01-12 17:00:00|25.6|25.44|25.71|25.55|26.13|25.97|25.55|25.39|4552
1610474400000|2021-01-12 18:00:00|25.72|25.56|25.55|25.39|25.84|25.68|25.55|25.39|2621
1610478000000|2021-01-12 19:00:00|25.5|25.34|25.36|25.2|25.57|25.41|25.34|25.18|2902
1610481600000|2021-01-12 20:00:00|25.37|25.21|25.14|24.98|25.42|25.26|25.04|24.88|6084
1610485200000|2021-01-12 21:00:00|25.15|24.99|25.26|25.1|25.26|25.1|25.11|24.95|2130
1610496000000|2021-01-13 00:00:00|25.16|25|25.21|25.05|25.21|25.05|25.15|24.99|87
1610499600000|2021-01-13 01:00:00|25.22|25.06|25.11|24.95|25.22|25.06|25.11|24.95|90
1610503200000|2021-01-13 02:00:00|25.15|24.99|25.11|24.95|25.16|25|25.05|24.89|115
1610506800000|2021-01-13 03:00:00|25.1|24.94|25.03|24.87|25.11|24.95|25.01|24.85|32
1610510400000|2021-01-13 04:00:00|25.05|24.89|25.06|24.9|25.06|24.9|25.01|24.85|18
1610514000000|2021-01-13 05:00:00|25.07|24.91|25.17|25.01|25.22|25.06|25.06|24.9|50
1610517600000|2021-01-13 06:00:00|25.18|25.02|25.17|25.01|25.22|25.06|25.13|24.97|15
1610521200000|2021-01-13 07:00:00|25.18|25.02|25.17|25.01|25.22|25.06|25.12|24.96|250
1610524800000|2021-01-13 08:00:00|25.22|25.06|25.18|25.02|25.27|25.11|25.12|24.96|219
1610528400000|2021-01-13 09:00:00|25.2|25.04|25.12|24.96|25.22|25.06|25.02|24.86|109
1610532000000|2021-01-13 10:00:00|25.13|24.97|25.28|25.12|25.45|25.29|25.12|24.96|288
1610535600000|2021-01-13 11:00:00|25.27|25.11|25.34|25.18|25.49|25.33|25.23|25.07|220
1610539200000|2021-01-13 12:00:00|25.36|25.2|25.52|25.36|25.57|25.41|25.28|25.12|442
1610542800000|2021-01-13 13:00:00|25.51|25.35|25.3|25.14|25.52|25.36|25.3|25.14|299
1610546400000|2021-01-13 14:00:00|25.25|25.09|25.15|24.99|25.3|25.14|25.02|24.86|2739
1610550000000|2021-01-13 15:00:00|25.13|24.97|24.9|24.74|25.34|25.18|24.85|24.69|3738
1610553600000|2021-01-13 16:00:00|24.89|24.73|24.85|24.69|25|24.84|24.79|24.63|2885
1610557200000|2021-01-13 17:00:00|24.89|24.73|24.7|24.54|24.95|24.79|24.7|24.54|2428
1610560800000|2021-01-13 18:00:00|24.75|24.59|24.76|24.6|24.81|24.65|24.7|24.54|1811
1610564400000|2021-01-13 19:00:00|24.75|24.59|24.62|24.46|24.85|24.69|24.61|24.45|2623
1610568000000|2021-01-13 20:00:00|24.63|24.47|24.8|24.64|24.82|24.66|24.61|24.45|6070
1610571600000|2021-01-13 21:00:00|24.81|24.65|24.74|24.58|24.85|24.69|24.65|24.49|4316
1610582400000|2021-01-14 00:00:00|24.71|24.55|24.69|24.53|24.73|24.57|24.63|24.47|58
1610586000000|2021-01-14 01:00:00|24.68|24.52|24.63|24.47|24.69|24.53|24.58|24.42|51
1610589600000|2021-01-14 02:00:00|24.68|24.52|24.69|24.53|24.69|24.53|24.63|24.47|96
1610593200000|2021-01-14 03:00:00|24.64|24.48|24.64|24.48|24.69|24.53|24.64|24.48|28
1610596800000|2021-01-14 04:00:00|24.65|24.49|24.79|24.63|24.8|24.64|24.65|24.49|65
1610600400000|2021-01-14 05:00:00|24.8|24.64|24.95|24.79|25|24.84|24.79|24.63|146
1610604000000|2021-01-14 06:00:00|24.93|24.77|24.9|24.74|24.95|24.79|24.85|24.69|115
1610607600000|2021-01-14 07:00:00|24.89|24.73|24.84|24.68|24.95|24.79|24.79|24.63|202
1610611200000|2021-01-14 08:00:00|24.8|24.64|24.69|24.53|24.87|24.71|24.69|24.53|274
1610614800000|2021-01-14 09:00:00|24.74|24.58|24.69|24.53|24.79|24.63|24.64|24.48|107
1610618400000|2021-01-14 10:00:00|24.7|24.54|24.8|24.64|24.91|24.75|24.7|24.54|264
1610622000000|2021-01-14 11:00:00|24.75|24.59|24.7|24.54|24.85|24.69|24.7|24.54|123
1610625600000|2021-01-14 12:00:00|24.73|24.57|24.66|24.5|24.76|24.6|24.65|24.49|99
1610629200000|2021-01-14 13:00:00|24.71|24.55|24.66|24.5|24.72|24.56|24.66|24.5|297
1610632800000|2021-01-14 14:00:00|24.62|24.46|24.47|24.31|24.72|24.56|24.46|24.3|2408
1610636400000|2021-01-14 15:00:00|24.46|24.3|24.52|24.36|24.57|24.41|24.38|24.22|4089
1610640000000|2021-01-14 16:00:00|24.51|24.35|24.72|24.56|24.83|24.67|24.51|24.35|2376
1610643600000|2021-01-14 17:00:00|24.7|24.54|24.63|24.47|24.81|24.65|24.57|24.41|2018
1610647200000|2021-01-14 18:00:00|24.68|24.52|24.88|24.72|24.88|24.72|24.63|24.47|1302
1610650800000|2021-01-14 19:00:00|24.83|24.67|24.93|24.77|24.99|24.83|24.79|24.63|1996
1610654400000|2021-01-14 20:00:00|24.9|24.74|25.15|24.99|25.3|25.14|24.82|24.66|6248
1610658000000|2021-01-14 21:00:00|25.11|24.95|25.16|25|25.21|25.05|25.06|24.9|3000
1610668800000|2021-01-15 00:00:00|25.02|24.86|25.17|25.01|25.22|25.06|24.97|24.81|195
1610672400000|2021-01-15 01:00:00|25.12|24.96|25.27|25.11|25.32|25.16|24.99|24.83|550
1610676000000|2021-01-15 02:00:00|25.23|25.07|25.07|24.91|25.27|25.11|25.07|24.91|165
1610679600000|2021-01-15 03:00:00|25.02|24.86|25.28|25.12|25.33|25.17|25.02|24.86|82
1610683200000|2021-01-15 04:00:00|25.33|25.17|25.33|25.17|25.38|25.22|25.28|25.12|274
1610686800000|2021-01-15 05:00:00|25.31|25.15|25.7|25.54|25.7|25.54|25.28|25.12|278
1610690400000|2021-01-15 06:00:00|25.67|25.51|25.55|25.39|25.7|25.54|25.45|25.29|130
1610694000000|2021-01-15 07:00:00|25.58|25.42|25.29|25.13|25.58|25.42|25.29|25.13|330
1610697600000|2021-01-15 08:00:00|25.24|25.08|25.39|25.23|25.44|25.28|25.14|24.98|577
1610701200000|2021-01-15 09:00:00|25.34|25.18|25.29|25.13|25.39|25.23|25.24|25.08|495
1610704800000|2021-01-15 10:00:00|25.3|25.14|25.34|25.18|25.44|25.28|25.19|25.03|294
1610708400000|2021-01-15 11:00:00|25.32|25.16|25.42|25.26|25.55|25.39|25.29|25.13|644
1610712000000|2021-01-15 12:00:00|25.47|25.31|25.53|25.37|25.54|25.38|25.36|25.2|638
1610715600000|2021-01-15 13:00:00|25.52|25.36|25.52|25.36|25.56|25.4|25.36|25.2|1142
1610719200000|2021-01-15 14:00:00|25.51|25.35|25.48|25.32|25.67|25.51|25.32|25.16|3510
1610722800000|2021-01-15 15:00:00|25.46|25.3|25.75|25.59|26.48|26.32|25.38|25.22|8020
1610726400000|2021-01-15 16:00:00|25.78|25.62|25.55|25.39|26.07|25.91|25.34|25.18|5022
1610730000000|2021-01-15 17:00:00|25.56|25.4|25.44|25.28|25.66|25.5|25.37|25.21|3050
1610733600000|2021-01-15 18:00:00|25.49|25.33|25.44|25.28|25.55|25.39|25.23|25.07|2464
1610737200000|2021-01-15 19:00:00|25.42|25.26|25.8|25.64|25.84|25.68|25.35|25.19|2484
1610740800000|2021-01-15 20:00:00|25.79|25.63|25.85|25.69|26.01|25.85|25.53|25.37|8638
1610744400000|2021-01-15 21:00:00|25.9|25.74|26.34|26.09|26.34|26.14|25.86|25.7|2794
1610924400000|2021-01-17 23:00:00|26.3|26.14|26.28|26.12|26.32|26.16|26.05|25.89|143
1610928000000|2021-01-18 00:00:00|26.25|26.09|26|25.84|26.45|26.29|26|25.84|698
1610931600000|2021-01-18 01:00:00|26.05|25.89|26.15|25.99|26.25|26.09|26|25.84|2882
1610935200000|2021-01-18 02:00:00|26.1|25.94|26.11|25.95|26.21|26.05|26.05|25.89|84
1610938800000|2021-01-18 03:00:00|26.16|26|26.06|25.9|26.16|26|26.01|25.85|107
1610942400000|2021-01-18 04:00:00|26.08|25.92|26.11|25.95|26.16|26|26.06|25.9|158
1610946000000|2021-01-18 05:00:00|26.16|26|26.06|25.9|26.16|26|26.01|25.85|246
1610949600000|2021-01-18 06:00:00|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|49
1610953200000|2021-01-18 07:00:00|26.12|25.96|26.22|26.06|26.27|26.11|26.12|25.96|137
1610956800000|2021-01-18 08:00:00|26.17|26.01|26.12|25.96|26.19|26.03|26.04|25.88|302
1610960400000|2021-01-18 09:00:00|26.17|26.01|26.07|25.91|26.17|26.01|26|25.84|266
1610964000000|2021-01-18 10:00:00|26.12|25.96|25.97|25.81|26.12|25.96|25.97|25.81|154
1610967600000|2021-01-18 11:00:00|25.98|25.82|25.98|25.82|26.03|25.87|25.72|25.56|757
1610971200000|2021-01-18 12:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.88|25.72|292
1610974800000|2021-01-18 13:00:00|25.88|25.72|25.78|25.62|25.93|25.77|25.73|25.57|239
1610978400000|2021-01-18 14:00:00|25.83|25.67|25.83|25.67|25.88|25.72|25.73|25.57|1103
1610982000000|2021-01-18 15:00:00|25.78|25.62|25.79|25.63|25.89|25.73|25.78|25.62|394
1610985600000|2021-01-18 16:00:00|25.84|25.68|26.56|26.26|26.56|26.26|25.69|25.53|2205
1611010800000|2021-01-18 23:00:00|25.65|25.49|25.66|25.5|25.66|25.5|25.61|25.45|182
1611014400000|2021-01-19 00:00:00|25.63|25.47|25.46|25.3|25.66|25.5|25.36|25.2|435
1611018000000|2021-01-19 01:00:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|110
1611021600000|2021-01-19 02:00:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|216
1611025200000|2021-01-19 03:00:00|25.41|25.25|25.38|25.22|25.46|25.3|25.21|25.05|325
1611028800000|2021-01-19 04:00:00|25.36|25.2|25.36|25.2|25.41|25.25|25.36|25.2|117
1611032400000|2021-01-19 05:00:00|25.39|25.23|25.56|25.4|25.56|25.4|25.36|25.2|180
1611036000000|2021-01-19 06:00:00|25.51|25.35|25.41|25.25|25.51|25.35|25.41|25.25|128
1611039600000|2021-01-19 07:00:00|25.36|25.2|25.37|25.21|25.41|25.25|25.31|25.15|348
1611043200000|2021-01-19 08:00:00|25.39|25.23|25.47|25.31|25.47|25.31|25.37|25.21|272
1611046800000|2021-01-19 09:00:00|25.49|25.33|25.37|25.21|25.62|25.46|25.37|25.21|567
1611050400000|2021-01-19 10:00:00|25.32|25.16|25.32|25.16|25.37|25.21|25.27|25.11|421
1611054000000|2021-01-19 11:00:00|25.27|25.11|25.32|25.16|25.32|25.16|25.27|25.11|385
1611057600000|2021-01-19 12:00:00|25.37|25.21|25.52|25.36|25.62|25.46|25.37|25.21|919
1611061200000|2021-01-19 13:00:00|25.47|25.31|25.52|25.36|25.62|25.46|25.47|25.31|726
1611064800000|2021-01-19 14:00:00|25.47|25.31|25.58|25.42|25.77|25.61|25.32|25.16|5020
1611068400000|2021-01-19 15:00:00|25.6|25.44|25.53|25.37|25.83|25.67|25.38|25.22|5639
1611072000000|2021-01-19 16:00:00|25.58|25.42|25.38|25.22|25.78|25.62|25.33|25.17|3925
1611075600000|2021-01-19 17:00:00|25.43|25.27|25.28|25.12|25.43|25.27|25.23|25.07|3806
1611079200000|2021-01-19 18:00:00|25.23|25.07|25.33|25.17|25.38|25.22|25.23|25.07|3455
1611082800000|2021-01-19 19:00:00|25.28|25.12|25.34|25.18|25.43|25.27|25.23|25.07|5391
1611086400000|2021-01-19 20:00:00|25.39|25.23|25.34|25.18|25.39|25.23|25.24|25.08|8171
1611090000000|2021-01-19 21:00:00|25.39|25.23|25.44|25.28|25.54|25.38|25.34|25.18|2780
1611100800000|2021-01-20 00:00:00|25.42|25.26|25.4|25.24|25.45|25.29|25.35|25.19|174
1611104400000|2021-01-20 01:00:00|25.35|25.19|25.5|25.34|25.6|25.44|25.35|25.19|290
1611108000000|2021-01-20 02:00:00|25.47|25.31|25.45|25.29|25.5|25.34|25.4|25.24|115
1611111600000|2021-01-20 03:00:00|25.48|25.32|25.5|25.34|25.55|25.39|25.45|25.29|115
1611115200000|2021-01-20 04:00:00|25.53|25.37|25.53|25.37|25.6|25.44|25.5|25.34|53
1611118800000|2021-01-20 05:00:00|25.55|25.39|25.51|25.35|25.56|25.4|25.48|25.32|94
1611122400000|2021-01-20 06:00:00|25.55|25.39|25.48|25.32|25.56|25.4|25.46|25.3|123
1611126000000|2021-01-20 07:00:00|25.51|25.35|25.46|25.3|25.51|25.35|25.41|25.25|135
1611129600000|2021-01-20 08:00:00|25.41|25.25|25.36|25.2|25.46|25.3|25.21|25.05|681
1611133200000|2021-01-20 09:00:00|25.31|25.15|25.21|25.05|25.36|25.2|25.21|25.05|368
1611136800000|2021-01-20 10:00:00|25.17|25.01|25.02|24.86|25.21|25.05|25.02|24.86|506
1611140400000|2021-01-20 11:00:00|25.07|24.91|25.08|24.92|25.12|24.96|25.02|24.86|605
1611144000000|2021-01-20 12:00:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|298
1611147600000|2021-01-20 13:00:00|25.08|24.92|25.08|24.92|25.17|25.01|25.07|24.91|825
1611151200000|2021-01-20 14:00:00|25.07|24.91|25.38|25.22|25.42|25.26|25.03|24.87|4175
1611154800000|2021-01-20 15:00:00|25.37|25.21|25.19|25.03|25.42|25.26|25.13|24.97|4678
1611158400000|2021-01-20 16:00:00|25.21|25.05|25.14|24.98|25.38|25.22|25.14|24.98|2614
1611162000000|2021-01-20 17:00:00|25.09|24.93|25.09|24.93|25.19|25.03|25.09|24.93|1679
1611165600000|2021-01-20 18:00:00|25.14|24.98|25.14|24.98|25.19|25.03|25.09|24.93|1627
1611169200000|2021-01-20 19:00:00|25.09|24.93|24.9|24.74|25.14|24.98|24.85|24.69|5220
1611172800000|2021-01-20 20:00:00|24.95|24.79|24.96|24.8|25|24.84|24.8|24.64|4983
1611176400000|2021-01-20 21:00:00|25|24.84|25.05|24.89|25.05|24.89|24.9|24.74|2334
1611187200000|2021-01-21 00:00:00|25.01|24.85|24.91|24.75|25.01|24.85|24.91|24.75|118
1611190800000|2021-01-21 01:00:00|24.86|24.7|24.91|24.75|24.91|24.75|24.86|24.7|178
1611194400000|2021-01-21 02:00:00|24.89|24.73|24.87|24.71|24.96|24.8|24.82|24.66|148
1611198000000|2021-01-21 03:00:00|24.86|24.7|24.87|24.71|24.91|24.75|24.82|24.66|128
1611201600000|2021-01-21 04:00:00|24.86|24.7|24.92|24.76|24.92|24.76|24.82|24.66|56
1611205200000|2021-01-21 05:00:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|178
1611208800000|2021-01-21 06:00:00|24.97|24.81|24.97|24.81|24.97|24.81|24.92|24.76|51
1611212400000|2021-01-21 07:00:00|24.92|24.76|24.93|24.77|24.97|24.81|24.92|24.76|97
1611216000000|2021-01-21 08:00:00|24.92|24.76|25.07|24.91|25.07|24.91|24.88|24.72|230
1611219600000|2021-01-21 09:00:00|25.03|24.87|24.98|24.82|25.08|24.92|24.98|24.82|102
1611223200000|2021-01-21 10:00:00|24.99|24.83|24.94|24.78|25.03|24.87|24.93|24.77|78
1611226800000|2021-01-21 11:00:00|24.98|24.82|24.94|24.78|24.98|24.82|24.94|24.78|133
1611230400000|2021-01-21 12:00:00|24.89|24.73|25.01|24.85|25.04|24.88|24.89|24.73|315
1611234000000|2021-01-21 13:00:00|24.99|24.83|25.04|24.88|25.09|24.93|24.95|24.79|656
1611237600000|2021-01-21 14:00:00|25.09|24.93|25|24.84|25.24|25.08|24.94|24.78|2726
1611241200000|2021-01-21 15:00:00|25.02|24.86|24.95|24.79|25.05|24.89|24.85|24.69|3328
1611244800000|2021-01-21 16:00:00|24.96|24.8|25.13|24.97|25.21|25.05|24.9|24.74|4952
1611248400000|2021-01-21 17:00:00|25.15|24.99|25.21|25.05|25.4|25.24|25.15|24.99|1708
1611252000000|2021-01-21 18:00:00|25.2|25.04|25.06|24.9|25.21|25.05|25.01|24.85|1296
1611255600000|2021-01-21 19:00:00|25.07|24.91|24.96|24.8|25.07|24.91|24.91|24.75|2912
1611259200000|2021-01-21 20:00:00|24.91|24.75|24.78|24.62|25.06|24.9|24.78|24.62|5827
1611262800000|2021-01-21 21:00:00|24.82|24.66|24.88|24.72|24.97|24.81|24.8|24.64|2023
1611273600000|2021-01-22 00:00:00|25.03|24.87|25.07|24.91|25.07|24.91|24.98|24.82|128
1611277200000|2021-01-22 01:00:00|25.03|24.87|25.08|24.92|25.1|24.94|25.02|24.86|85
1611280800000|2021-01-22 02:00:00|25.05|24.89|25.23|25.07|25.23|25.07|25.03|24.87|147
1611284400000|2021-01-22 03:00:00|25.18|25.02|25.28|25.12|25.32|25.16|25.18|25.02|125
1611288000000|2021-01-22 04:00:00|25.23|25.07|25.23|25.07|25.25|25.09|25.14|24.98|81
1611291600000|2021-01-22 05:00:00|25.19|25.03|25.19|25.03|25.24|25.08|25.18|25.02|51
1611295200000|2021-01-22 06:00:00|25.21|25.05|25.38|25.22|25.38|25.22|25.21|25.05|295
1611298800000|2021-01-22 07:00:00|25.34|25.18|25.48|25.32|25.48|25.32|25.34|25.18|389
1611302400000|2021-01-22 08:00:00|25.51|25.35|25.57|25.41|25.8|25.64|25.43|25.27|955
1611306000000|2021-01-22 09:00:00|25.52|25.36|25.87|25.71|25.97|25.81|25.52|25.36|821
1611309600000|2021-01-22 10:00:00|25.91|25.75|25.87|25.71|25.92|25.76|25.72|25.56|308
1611313200000|2021-01-22 11:00:00|25.82|25.66|25.87|25.71|26.11|25.95|25.82|25.66|775
1611316800000|2021-01-22 12:00:00|25.85|25.69|25.73|25.57|25.88|25.72|25.68|25.52|638
1611320400000|2021-01-22 13:00:00|25.78|25.62|25.54|25.38|25.78|25.62|25.54|25.38|908
1611324000000|2021-01-22 14:00:00|25.58|25.42|25.26|25.1|25.59|25.43|25.2|25.04|2373
1611327600000|2021-01-22 15:00:00|25.25|25.09|25.26|25.1|25.59|25.43|25.15|24.99|4239
1611331200000|2021-01-22 16:00:00|25.3|25.14|25.07|24.91|25.36|25.2|25.05|24.89|2962
1611334800000|2021-01-22 17:00:00|25.02|24.86|25.12|24.96|25.17|25.01|25.02|24.86|1333
1611338400000|2021-01-22 18:00:00|25.16|25|25.12|24.96|25.27|25.11|25.03|24.87|2084
1611342000000|2021-01-22 19:00:00|25.13|24.97|24.94|24.78|25.17|25.01|24.94|24.78|2288
1611345600000|2021-01-22 20:00:00|24.93|24.77|25.18|25.02|25.18|25.02|24.93|24.77|3742
1611349200000|2021-01-22 21:00:00|25.23|25.07|25.17|25.01|25.28|25.12|25.12|24.96|2662
1611529200000|2021-01-24 23:00:00|25.2|25.04|25.05|24.89|25.2|25.04|24.91|24.75|320
1611532800000|2021-01-25 00:00:00|25.07|24.91|25.01|24.85|25.19|25.03|24.96|24.8|181
1611536400000|2021-01-25 01:00:00|24.99|24.83|25.05|24.89|25.06|24.9|24.96|24.8|155
1611540000000|2021-01-25 02:00:00|25.03|24.87|24.92|24.76|25.03|24.87|24.92|24.76|109
1611543600000|2021-01-25 03:00:00|24.94|24.78|25.01|24.85|25.01|24.85|24.92|24.76|128
1611547200000|2021-01-25 04:00:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|40
1611550800000|2021-01-25 05:00:00|24.97|24.81|24.96|24.8|25.06|24.9|24.96|24.8|67
1611554400000|2021-01-25 06:00:00|24.97|24.81|24.93|24.77|25.01|24.85|24.88|24.72|58
1611558000000|2021-01-25 07:00:00|24.88|24.72|24.84|24.68|24.93|24.77|24.84|24.68|116
1611561600000|2021-01-25 08:00:00|24.88|24.72|24.88|24.72|25.03|24.87|24.84|24.68|288
1611565200000|2021-01-25 09:00:00|24.93|24.77|24.98|24.82|25.03|24.87|24.84|24.68|331
1611568800000|2021-01-25 10:00:00|24.96|24.8|25.02|24.86|25.08|24.92|24.95|24.79|421
1611572400000|2021-01-25 11:00:00|25.01|24.85|25.1|24.94|25.2|25.04|24.97|24.81|692
1611576000000|2021-01-25 12:00:00|25.11|24.95|25.66|25.5|25.74|25.58|25.1|24.94|929
1611579600000|2021-01-25 13:00:00|25.64|25.48|25.57|25.41|25.76|25.6|25.38|25.22|1528
1611583200000|2021-01-25 14:00:00|25.55|25.39|25.85|25.69|25.94|25.78|25.45|25.29|3431
1611586800000|2021-01-25 15:00:00|25.84|25.68|26.75|26.59|26.8|26.64|25.61|25.45|7243
1611590400000|2021-01-25 16:00:00|26.71|26.55|26.28|26.12|27.43|27.27|26.28|26.12|13214
1611594000000|2021-01-25 17:00:00|26.23|26.07|26.63|26.47|27.03|26.87|26.19|26.03|5540
1611597600000|2021-01-25 18:00:00|26.62|26.46|26.48|26.32|26.77|26.61|26.29|26.13|3304
1611601200000|2021-01-25 19:00:00|26.49|26.33|26.72|26.56|26.77|26.61|26.48|26.32|4942
1611604800000|2021-01-25 20:00:00|26.73|26.57|26.41|26.25|26.77|26.61|26.3|26.14|4765
1611608400000|2021-01-25 21:00:00|26.4|26.24|26.31|26.15|26.41|26.25|26.16|26|3144
1611619200000|2021-01-26 00:00:00|26.36|26.2|26.27|26.11|26.36|26.2|26.17|26.01|485
1611622800000|2021-01-26 01:00:00|26.22|26.06|26.27|26.11|26.36|26.2|26.18|26.02|349
1611626400000|2021-01-26 02:00:00|26.29|26.13|26.46|26.3|26.51|26.35|26.27|26.11|77
1611630000000|2021-01-26 03:00:00|26.48|26.32|26.46|26.3|26.55|26.39|26.46|26.3|40
1611633600000|2021-01-26 04:00:00|26.5|26.34|26.8|26.64|26.89|26.73|26.5|26.34|395
1611637200000|2021-01-26 05:00:00|26.79|26.63|26.74|26.58|26.79|26.63|26.64|26.48|86
1611640800000|2021-01-26 06:00:00|26.72|26.56|26.79|26.63|26.81|26.65|26.64|26.48|154
1611644400000|2021-01-26 07:00:00|26.81|26.65|26.67|26.51|26.81|26.65|26.61|26.45|195
1611648000000|2021-01-26 08:00:00|26.65|26.49|26.06|25.9|26.67|26.51|26.06|25.9|986
1611651600000|2021-01-26 09:00:00|26.01|25.85|26.2|26.04|26.2|26.04|25.89|25.73|738
1611655200000|2021-01-26 10:00:00|26.17|26.01|26.12|25.96|26.25|26.09|26.03|25.87|404
1611658800000|2021-01-26 11:00:00|26.16|26|25.93|25.77|26.16|26|25.87|25.71|681
1611662400000|2021-01-26 12:00:00|25.92|25.76|25.87|25.71|26.02|25.86|25.73|25.57|676
1611666000000|2021-01-26 13:00:00|25.91|25.75|25.93|25.77|26.02|25.86|25.87|25.71|369
1611669600000|2021-01-26 14:00:00|25.91|25.75|25.85|25.69|26.04|25.88|25.77|25.61|3815
1611673200000|2021-01-26 15:00:00|25.84|25.68|25.6|25.44|25.99|25.83|25.53|25.37|4531
1611676800000|2021-01-26 16:00:00|25.58|25.42|26|25.84|26.05|25.89|25.52|25.36|4864
1611680400000|2021-01-26 17:00:00|25.98|25.82|25.91|25.75|26|25.84|25.64|25.48|3328
1611684000000|2021-01-26 18:00:00|25.88|25.72|25.91|25.75|25.91|25.75|25.69|25.53|1980
1611687600000|2021-01-26 19:00:00|25.88|25.72|25.83|25.67|26.1|25.94|25.74|25.58|2462
1611691200000|2021-01-26 20:00:00|25.84|25.68|26|25.84|26.23|26.07|25.76|25.6|5842
1611694800000|2021-01-26 21:00:00|26.01|25.85|25.91|25.75|26.05|25.89|25.78|25.62|3157
1611705600000|2021-01-27 00:00:00|26.29|26.13|26.16|26|26.33|26.17|26.12|25.96|356
1611709200000|2021-01-27 01:00:00|26.18|26.02|26.31|26.15|26.4|26.24|26.12|25.96|221
1611712800000|2021-01-27 02:00:00|26.35|26.19|26.35|26.19|26.48|26.32|26.26|26.1|325
1611716400000|2021-01-27 03:00:00|26.36|26.2|26.37|26.21|26.4|26.24|26.35|26.19|215
1611720000000|2021-01-27 04:00:00|26.35|26.19|26.37|26.21|26.4|26.24|26.35|26.19|28
1611723600000|2021-01-27 05:00:00|26.4|26.24|26.27|26.11|26.41|26.25|26.27|26.11|47
1611727200000|2021-01-27 06:00:00|26.31|26.15|26.22|26.06|26.37|26.21|26.19|26.03|87
1611730800000|2021-01-27 07:00:00|26.24|26.08|26.19|26.03|26.28|26.12|26.19|26.03|131
1611734400000|2021-01-27 08:00:00|26.23|26.07|26.43|26.27|26.51|26.35|26.23|26.07|458
1611738000000|2021-01-27 09:00:00|26.41|26.25|26.3|26.14|26.43|26.27|26.19|26.03|384
1611741600000|2021-01-27 10:00:00|26.33|26.17|26.77|26.61|26.77|26.61|26.33|26.17|731
1611745200000|2021-01-27 11:00:00|26.82|26.66|27.33|27.17|27.73|27.57|26.65|26.49|3109
1611748800000|2021-01-27 12:00:00|27.31|27.15|27.65|27.49|27.72|27.56|26.99|26.83|2884
1611752400000|2021-01-27 13:00:00|27.68|27.52|27.48|27.32|27.75|27.59|27.1|26.94|3339
1611756000000|2021-01-27 14:00:00|27.47|27.31|28.37|28.21|29.22|29.06|27.35|27.19|18263
1611759600000|2021-01-27 15:00:00|28.42|28.26|27.97|27.81|28.59|28.43|27.68|27.52|11818
1611763200000|2021-01-27 16:00:00|27.98|27.82|29.34|29.18|29.34|29.18|27.97|27.81|8377
1611766800000|2021-01-27 17:00:00|29.38|29.22|28.57|28.41|29.43|29.27|28.45|28.29|8460
1611770400000|2021-01-27 18:00:00|28.59|28.43|29.11|28.95|29.21|29.05|28.39|28.23|5216
1611774000000|2021-01-27 19:00:00|29.14|28.98|30.49|30.33|30.7|30.54|28.88|28.72|14132
1611777600000|2021-01-27 20:00:00|30.48|30.32|31.38|31.22|31.84|31.68|29.9|29.74|21665
1611781200000|2021-01-27 21:00:00|31.36|31.2|32.71|32.55|35.43|35.27|30.96|30.8|15448
1611792000000|2021-01-28 00:00:00|33.64|33.48|32.1|31.94|33.64|33.48|31.89|31.73|2185
1611795600000|2021-01-28 01:00:00|32.13|31.97|30.83|30.67|32.15|31.99|30.44|30.28|1978
1611799200000|2021-01-28 02:00:00|30.81|30.65|31.14|30.98|31.56|31.4|30.64|30.48|645
1611802800000|2021-01-28 03:00:00|31.13|30.97|30.99|30.83|31.49|31.33|30.88|30.72|462
1611806400000|2021-01-28 04:00:00|30.98|30.82|31.27|31.11|31.36|31.2|30.81|30.65|437
1611810000000|2021-01-28 05:00:00|31.26|31.1|31.54|31.38|31.62|31.46|30.96|30.8|353
1611813600000|2021-01-28 06:00:00|31.56|31.4|31.71|31.55|31.83|31.67|31.56|31.4|567
1611817200000|2021-01-28 07:00:00|31.74|31.58|31.29|31.13|32.09|31.93|31.22|31.06|1175
1611820800000|2021-01-28 08:00:00|31.31|31.15|32.3|32.14|32.47|32.31|30.89|30.73|2694
1611824400000|2021-01-28 09:00:00|32.29|32.13|31.9|31.74|32.64|32.48|31.64|31.48|2083
1611828000000|2021-01-28 10:00:00|31.91|31.75|31.22|31.06|32.13|31.97|30.96|30.8|1438
1611831600000|2021-01-28 11:00:00|31.25|31.09|30.82|30.66|31.39|31.23|30.59|30.43|1546
1611835200000|2021-01-28 12:00:00|30.85|30.69|30.8|30.64|30.95|30.79|30.27|30.11|1308
1611838800000|2021-01-28 13:00:00|30.81|30.65|30.3|30.14|31.65|31.49|30.22|30.06|2642
1611842400000|2021-01-28 14:00:00|30.25|30.09|30.77|30.61|30.84|30.68|29.65|29.49|10719
1611846000000|2021-01-28 15:00:00|30.75|30.59|30.38|30.22|31.44|31.28|30.21|30.05|14389
1611849600000|2021-01-28 16:00:00|30.34|30.18|29.96|29.8|30.46|30.3|29.21|29.05|10551
1611853200000|2021-01-28 17:00:00|29.95|29.79|30.14|29.98|30.48|30.32|29.6|29.44|4998
1611856800000|2021-01-28 18:00:00|30.11|29.95|29.86|29.7|30.44|30.28|29.85|29.69|4020
1611860400000|2021-01-28 19:00:00|29.85|29.69|29.73|29.57|30.29|30.13|29.68|29.52|5134
1611864000000|2021-01-28 20:00:00|29.75|29.59|30.66|30.5|30.69|30.53|29.66|29.5|10828
1611867600000|2021-01-28 21:00:00|30.68|30.52|30.73|30.57|31.07|30.91|29.88|29.72|10162
1611878400000|2021-01-29 00:00:00|30.75|30.59|30.85|30.69|30.9|30.74|30.53|30.37|369
1611882000000|2021-01-29 01:00:00|30.82|30.66|31.05|30.89|31.05|30.89|30.39|30.23|434
1611885600000|2021-01-29 02:00:00|31.03|30.87|30.9|30.74|31.18|31.02|30.87|30.71|307
1611889200000|2021-01-29 03:00:00|30.92|30.76|31.81|31.65|31.83|31.67|30.9|30.74|428
1611892800000|2021-01-29 04:00:00|31.8|31.64|32.09|31.93|32.29|32.13|31.71|31.55|574
1611896400000|2021-01-29 05:00:00|32.1|31.94|32.37|32.21|32.58|32.42|32.09|31.93|433
1611900000000|2021-01-29 06:00:00|32.36|32.2|31.53|31.37|32.56|32.4|31.52|31.36|619
1611903600000|2021-01-29 07:00:00|31.52|31.36|32.12|31.96|32.65|32.49|31.33|31.17|831
1611907200000|2021-01-29 08:00:00|32.14|31.98|31.81|31.65|32.74|32.58|31.67|31.51|1754
1611910800000|2021-01-29 09:00:00|31.79|31.63|31.84|31.68|32.24|32.08|31.48|31.32|816
1611914400000|2021-01-29 10:00:00|31.87|31.71|31.94|31.78|32.4|32.24|31.87|31.71|1099
1611918000000|2021-01-29 11:00:00|31.95|31.79|31.44|31.28|32.25|32.09|31.13|30.97|858
1611921600000|2021-01-29 12:00:00|31.47|31.31|31.77|31.61|31.86|31.7|31.18|31.02|835
1611925200000|2021-01-29 13:00:00|31.74|31.58|31.2|31.04|32.5|32.34|30.9|30.74|3178
1611928800000|2021-01-29 14:00:00|31.21|31.05|30.85|30.69|32.1|31.94|30.77|30.61|8366
1611932400000|2021-01-29 15:00:00|30.83|30.67|30.22|30.06|31.07|30.91|29.78|29.62|10131
1611936000000|2021-01-29 16:00:00|30.24|30.08|30.76|30.6|31.81|31.65|30.16|30|8127
1611939600000|2021-01-29 17:00:00|30.81|30.65|33.36|33.2|33.73|33.57|30.76|30.6|13638
1611943200000|2021-01-29 18:00:00|33.38|33.22|32.76|32.6|33.63|33.47|31.89|31.73|10314
1611946800000|2021-01-29 19:00:00|32.79|32.63|32.18|32.02|33.01|32.85|31.66|31.5|7513
1611950400000|2021-01-29 20:00:00|32.15|31.99|32.59|32.43|32.76|32.6|31.2|31.04|12517
1611954000000|2021-01-29 21:00:00|32.57|32.41|32.75|32.59|33.29|33.13|32.34|32.18|5175
1612134000000|2021-01-31 23:00:00|33.02|32.77|33.74|33.58|34.15|33.99|32.95|32.75|1239
1612137600000|2021-02-01 00:00:00|33.73|33.57|32.68|32.52|33.74|33.58|32.59|32.43|917
1612141200000|2021-02-01 01:00:00|32.67|32.51|32.46|32.3|32.89|32.73|32.2|32.04|804
1612144800000|2021-02-01 02:00:00|32.47|32.31|32.21|32.05|32.53|32.37|32.11|31.95|241
1612148400000|2021-02-01 03:00:00|32.22|32.06|31.79|31.63|32.25|32.09|31.62|31.46|427
1612152000000|2021-02-01 04:00:00|31.78|31.62|31.63|31.47|31.98|31.82|31.62|31.46|273
1612155600000|2021-02-01 05:00:00|31.62|31.46|31.69|31.53|31.82|31.66|31.53|31.37|222
1612159200000|2021-02-01 06:00:00|31.71|31.55|31.77|31.61|31.86|31.7|31.6|31.44|139
1612162800000|2021-02-01 07:00:00|31.76|31.6|31.5|31.34|31.99|31.83|31.3|31.14|648
1612166400000|2021-02-01 08:00:00|31.52|31.36|31.18|31.02|31.94|31.78|31.1|30.94|1066
1612170000000|2021-02-01 09:00:00|31.19|31.03|31.28|31.12|31.58|31.42|30.96|30.8|1024
1612173600000|2021-02-01 10:00:00|31.29|31.13|31.15|30.99|31.29|31.13|30.95|30.79|627
1612177200000|2021-02-01 11:00:00|31.14|30.98|30.92|30.76|31.23|31.07|30.61|30.45|763
1612180800000|2021-02-01 12:00:00|30.93|30.77|30.99|30.83|31|30.84|30.68|30.52|839
1612184400000|2021-02-01 13:00:00|30.95|30.79|31.14|30.98|31.23|31.07|30.95|30.79|1326
1612188000000|2021-02-01 14:00:00|31.15|30.99|32.48|32.32|32.93|32.77|31.03|30.87|6838
1612191600000|2021-02-01 15:00:00|32.56|32.4|32.21|32.05|32.98|32.82|31.75|31.59|8469
1612195200000|2021-02-01 16:00:00|32.23|32.07|31.48|31.32|32.51|32.35|31.2|31.04|5458
1612198800000|2021-02-01 17:00:00|31.44|31.28|30.85|30.69|31.58|31.42|30.85|30.69|3727
1612202400000|2021-02-01 18:00:00|30.9|30.74|30.94|30.78|31.19|31.03|30.83|30.67|2609
1612206000000|2021-02-01 19:00:00|30.93|30.77|30.88|30.72|31.08|30.92|30.53|30.37|3713
1612209600000|2021-02-01 20:00:00|30.87|30.71|30.83|30.67|30.98|30.82|30.43|30.27|7078
1612213200000|2021-02-01 21:00:00|30.84|30.68|30.99|30.83|31.28|31.12|30.83|30.67|4647
1612224000000|2021-02-02 00:00:00|30.84|30.68|30.83|30.67|31.11|30.95|30.81|30.65|358
1612227600000|2021-02-02 01:00:00|30.81|30.65|30.18|30.02|30.81|30.65|30.15|29.99|456
1612231200000|2021-02-02 02:00:00|30.21|30.05|30.22|30.06|30.37|30.21|30.01|29.85|190
1612234800000|2021-02-02 03:00:00|30.23|30.07|30.18|30.02|30.36|30.2|30.13|29.97|147
1612238400000|2021-02-02 04:00:00|30.17|30.01|30.24|30.08|30.29|30.13|30.11|29.95|104
1612242000000|2021-02-02 05:00:00|30.22|30.06|30.06|29.9|30.3|30.14|30.04|29.88|78
1612245600000|2021-02-02 06:00:00|30.04|29.88|30.21|30.05|30.29|30.13|30.01|29.85|178
1612249200000|2021-02-02 07:00:00|30.26|30.1|30.22|30.06|30.39|30.23|30.14|29.98|280
1612252800000|2021-02-02 08:00:00|30.2|30.04|29.87|29.71|30.29|30.13|29.67|29.51|871
1612256400000|2021-02-02 09:00:00|29.9|29.74|29.57|29.41|29.9|29.74|29.42|29.26|1037
1612260000000|2021-02-02 10:00:00|29.56|29.4|29.5|29.34|29.7|29.54|29.45|29.29|320
1612263600000|2021-02-02 11:00:00|29.52|29.36|30|29.84|30|29.84|29.5|29.34|255
1612267200000|2021-02-02 12:00:00|30.02|29.86|29.75|29.59|30.02|29.86|29.68|29.52|481
1612270800000|2021-02-02 13:00:00|29.76|29.6|29.57|29.41|29.77|29.61|29.52|29.36|530
1612274400000|2021-02-02 14:00:00|29.61|29.45|29.14|28.98|29.65|29.49|28.95|28.79|5074
1612278000000|2021-02-02 15:00:00|29.13|28.97|28.68|28.52|29.13|28.97|28.6|28.44|6608
1612281600000|2021-02-02 16:00:00|28.71|28.55|28.66|28.5|28.83|28.67|28.48|28.32|3978
1612285200000|2021-02-02 17:00:00|28.64|28.48|28.22|28.06|28.64|28.48|28.17|28.01|4385
1612288800000|2021-02-02 18:00:00|28.27|28.11|28.37|28.21|28.49|28.33|28.22|28.06|3061
1612292400000|2021-02-02 19:00:00|28.34|28.18|28.12|27.96|28.39|28.23|28|27.84|5289
1612296000000|2021-02-02 20:00:00|28.11|27.95|28.34|28.18|28.52|28.36|28.1|27.94|8752
1612299600000|2021-02-02 21:00:00|28.33|28.17|28.21|28.05|28.54|28.38|28.14|27.98|3064
1612310400000|2021-02-03 00:00:00|28.11|27.95|27.8|27.64|28.22|28.06|27.73|27.57|403
1612314000000|2021-02-03 01:00:00|27.82|27.66|28.03|27.87|28.1|27.94|27.8|27.64|122
1612317600000|2021-02-03 02:00:00|28.04|27.88|27.99|27.83|28.2|28.04|27.92|27.76|31
1612321200000|2021-02-03 03:00:00|27.95|27.79|28.06|27.9|28.13|27.97|27.95|27.79|58
1612324800000|2021-02-03 04:00:00|28.04|27.88|27.96|27.8|28.07|27.91|27.88|27.72|22
1612328400000|2021-02-03 05:00:00|27.95|27.79|27.84|27.68|28.01|27.85|27.81|27.65|76
1612332000000|2021-02-03 06:00:00|27.89|27.73|27.77|27.61|27.89|27.73|27.77|27.61|145
1612335600000|2021-02-03 07:00:00|27.78|27.62|27.52|27.36|27.82|27.66|27.5|27.34|379
1612339200000|2021-02-03 08:00:00|27.51|27.35|27.65|27.49|27.75|27.59|27.45|27.29|634
1612342800000|2021-02-03 09:00:00|27.7|27.54|27.68|27.52|27.8|27.64|27.63|27.47|571
1612346400000|2021-02-03 10:00:00|27.7|27.54|27.63|27.47|27.8|27.64|27.57|27.41|400
1612350000000|2021-02-03 11:00:00|27.62|27.46|27.53|27.37|27.68|27.52|27.53|27.37|126
1612353600000|2021-02-03 12:00:00|27.54|27.38|27.88|27.72|27.88|27.72|27.53|27.37|397
1612357200000|2021-02-03 13:00:00|27.9|27.74|27.66|27.5|27.93|27.77|27.66|27.5|526
1612360800000|2021-02-03 14:00:00|27.71|27.55|27.61|27.45|27.88|27.72|27.51|27.35|4435
1612364400000|2021-02-03 15:00:00|27.6|27.44|27.74|27.58|28.13|27.97|27.56|27.4|6354
1612368000000|2021-02-03 16:00:00|27.69|27.53|27.2|27.04|27.74|27.58|27.15|26.99|2586
1612371600000|2021-02-03 17:00:00|27.23|27.07|27.09|26.93|27.33|27.17|27.01|26.85|2830
1612375200000|2021-02-03 18:00:00|27.11|26.95|27.09|26.93|27.24|27.08|27.01|26.85|1564
1612378800000|2021-02-03 19:00:00|27.12|26.96|26.9|26.74|27.12|26.96|26.87|26.71|3231
1612382400000|2021-02-03 20:00:00|26.92|26.76|26.93|26.77|27.12|26.96|26.87|26.71|6352
1612386000000|2021-02-03 21:00:00|26.95|26.79|26.64|26.48|27|26.84|26.46|26.3|6031
1612396800000|2021-02-04 00:00:00|26.59|26.43|26.97|26.81|26.97|26.81|26.59|26.43|404
1612400400000|2021-02-04 01:00:00|26.92|26.76|26.78|26.62|27.02|26.86|26.75|26.59|339
1612404000000|2021-02-04 02:00:00|26.77|26.61|26.75|26.59|26.8|26.64|26.63|26.47|96
1612407600000|2021-02-04 03:00:00|26.73|26.57|27.33|27.17|27.37|27.21|26.69|26.53|278
1612411200000|2021-02-04 04:00:00|27.32|27.16|27.27|27.11|27.38|27.22|27.17|27.01|221
1612414800000|2021-02-04 05:00:00|27.29|27.13|27.14|26.98|27.47|27.31|27.1|26.94|209
1612418400000|2021-02-04 06:00:00|27.15|26.99|26.89|26.73|27.25|27.09|26.86|26.7|221
1612422000000|2021-02-04 07:00:00|26.86|26.7|26.91|26.75|27|26.84|26.74|26.58|288
1612425600000|2021-02-04 08:00:00|26.9|26.74|26.63|26.47|26.94|26.78|26.57|26.41|744
1612429200000|2021-02-04 09:00:00|26.64|26.48|26.75|26.59|26.77|26.61|26.64|26.48|472
1612432800000|2021-02-04 10:00:00|26.77|26.61|26.67|26.51|26.87|26.71|26.65|26.49|264
1612436400000|2021-02-04 11:00:00|26.68|26.52|26.91|26.75|26.93|26.77|26.63|26.47|241
1612440000000|2021-02-04 12:00:00|26.9|26.74|26.56|26.4|26.9|26.74|26.56|26.4|457
1612443600000|2021-02-04 13:00:00|26.59|26.43|26.42|26.26|26.61|26.45|26.35|26.19|879
1612447200000|2021-02-04 14:00:00|26.4|26.24|26.15|25.99|26.42|26.26|26.01|25.85|4293
1612450800000|2021-02-04 15:00:00|26.14|25.98|26.32|26.16|26.36|26.2|26.11|25.95|4204
1612454400000|2021-02-04 16:00:00|26.3|26.14|26.15|25.99|26.32|26.16|26.12|25.96|2429
1612458000000|2021-02-04 17:00:00|26.13|25.97|26|25.84|26.2|26.04|25.9|25.74|2896
1612461600000|2021-02-04 18:00:00|26.02|25.86|26.1|25.94|26.1|25.94|25.9|25.74|1876
1612465200000|2021-02-04 19:00:00|26.11|25.95|26|25.84|26.11|25.95|25.99|25.83|2663
1612468800000|2021-02-04 20:00:00|25.99|25.83|25.81|25.65|26.02|25.86|25.81|25.65|7900
1612472400000|2021-02-04 21:00:00|25.82|25.66|25.9|25.74|25.92|25.76|25.71|25.55|3738
1612483200000|2021-02-05 00:00:00|26.05|25.89|26.2|26.04|26.22|26.06|26.04|25.88|202
1612486800000|2021-02-05 01:00:00|26.22|26.06|26.12|25.96|26.26|26.1|26.07|25.91|173
1612490400000|2021-02-05 02:00:00|26.09|25.93|26.1|25.94|26.12|25.96|26|25.84|169
1612494000000|2021-02-05 03:00:00|26.11|25.95|26.08|25.92|26.13|25.97|26.07|25.91|67
1612497600000|2021-02-05 04:00:00|26.04|25.88|26.06|25.9|26.06|25.9|26.01|25.85|130
1612501200000|2021-02-05 05:00:00|26.01|25.85|26|25.84|26.01|25.85|25.99|25.83|74
1612504800000|2021-02-05 06:00:00|25.96|25.8|25.95|25.79|25.97|25.81|25.95|25.79|120
1612508400000|2021-02-05 07:00:00|26|25.84|26.1|25.94|26.12|25.96|26|25.84|185
1612512000000|2021-02-05 08:00:00|26.05|25.89|26.03|25.87|26.11|25.95|26|25.84|276
1612515600000|2021-02-05 09:00:00|26.04|25.88|25.86|25.7|26.05|25.89|25.8|25.64|254
1612519200000|2021-02-05 10:00:00|25.85|25.69|25.85|25.69|25.86|25.7|25.79|25.63|291
1612522800000|2021-02-05 11:00:00|25.83|25.67|25.82|25.66|25.92|25.76|25.8|25.64|185
1612526400000|2021-02-05 12:00:00|25.83|25.67|25.94|25.78|26.01|25.85|25.83|25.67|240
1612530000000|2021-02-05 13:00:00|25.96|25.8|25.83|25.67|25.98|25.81|25.77|25.61|550
1612533600000|2021-02-05 14:00:00|25.81|25.65|26.08|25.92|26.13|25.97|25.76|25.6|3130
1612537200000|2021-02-05 15:00:00|26.07|25.91|25.93|25.77|26.37|26.21|25.88|25.72|4992
1612540800000|2021-02-05 16:00:00|25.92|25.76|26|25.84|26.08|25.92|25.87|25.71|3163
1612544400000|2021-02-05 17:00:00|26.01|25.85|25.87|25.71|26.01|25.85|25.82|25.66|1870
1612548000000|2021-02-05 18:00:00|25.89|25.73|26.04|25.88|26.06|25.9|25.8|25.64|2001
1612551600000|2021-02-05 19:00:00|26.05|25.89|25.95|25.79|26.11|25.95|25.9|25.74|2777
1612555200000|2021-02-05 20:00:00|25.93|25.77|25.83|25.67|26|25.84|25.82|25.66|5402
1612558800000|2021-02-05 21:00:00|25.87|25.71|25.87|25.71|25.89|25.73|25.78|25.62|1558
1612738800000|2021-02-07 23:00:00|26.02|25.86|26.01|25.85|26.11|25.95|25.96|25.8|148
1612742400000|2021-02-08 00:00:00|26.03|25.87|25.92|25.76|26.06|25.9|25.89|25.73|221
1612746000000|2021-02-08 01:00:00|25.93|25.77|25.89|25.73|25.96|25.8|25.85|25.69|143
1612749600000|2021-02-08 02:00:00|25.91|25.75|25.92|25.76|25.94|25.78|25.87|25.71|130
1612753200000|2021-02-08 03:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.91|25.75|20
1612756800000|2021-02-08 04:00:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|69
1612760400000|2021-02-08 05:00:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|34
1612764000000|2021-02-08 06:00:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|126
1612767600000|2021-02-08 07:00:00|25.96|25.8|25.94|25.78|26.01|25.85|25.94|25.78|195
1612771200000|2021-02-08 08:00:00|25.93|25.77|25.93|25.77|26.09|25.93|25.92|25.76|543
1612774800000|2021-02-08 09:00:00|25.88|25.72|25.94|25.78|26.1|25.94|25.88|25.72|357
1612778400000|2021-02-08 10:00:00|25.99|25.83|26.01|25.85|26.03|25.87|25.94|25.78|108
1612782000000|2021-02-08 11:00:00|26.02|25.86|25.95|25.79|26.06|25.9|25.94|25.78|76
1612785600000|2021-02-08 12:00:00|26|25.84|25.95|25.79|26|25.84|25.95|25.79|295
1612789200000|2021-02-08 13:00:00|25.96|25.8|25.95|25.79|25.98|25.82|25.93|25.77|517
1612792800000|2021-02-08 14:00:00|25.97|25.81|26.13|25.97|26.13|25.97|25.9|25.74|2733
1612796400000|2021-02-08 15:00:00|26.12|25.96|26.04|25.88|26.15|25.99|25.98|25.82|4063
1612800000000|2021-02-08 16:00:00|26.06|25.9|26.14|25.98|26.35|26.19|26.04|25.88|2746
1612803600000|2021-02-08 17:00:00|26.13|25.97|26.2|26.04|26.2|26.04|26.08|25.92|1609
1612807200000|2021-02-08 18:00:00|26.16|26|26.09|25.93|26.2|26.04|26.03|25.87|2014
1612810800000|2021-02-08 19:00:00|26.04|25.88|26.03|25.87|26.15|25.99|25.99|25.83|1811
1612814400000|2021-02-08 20:00:00|26.04|25.88|25.92|25.76|26.09|25.93|25.92|25.76|5242
1612818000000|2021-02-08 21:00:00|25.88|25.72|25.92|25.76|26.02|25.86|25.87|25.71|1956
1612828800000|2021-02-09 00:00:00|25.97|25.81|26.07|25.91|26.11|25.95|25.96|25.8|301
1612832400000|2021-02-09 01:00:00|26.09|25.93|26.06|25.9|26.13|25.97|26.01|25.85|106
1612836000000|2021-02-09 02:00:00|26.05|25.89|26.08|25.92|26.08|25.92|26.02|25.86|18
1612839600000|2021-02-09 03:00:00|26.07|25.91|26.18|26.02|26.18|26.02|26.07|25.91|116
1612843200000|2021-02-09 04:00:00|26.17|26.01|26.19|26.03|26.22|26.06|26.17|26.01|58
1612846800000|2021-02-09 05:00:00|26.18|26.02|26.24|26.08|26.28|26.12|26.18|26.02|102
1612850400000|2021-02-09 06:00:00|26.22|26.06|26.25|26.09|26.25|26.09|26.19|26.03|79
1612854000000|2021-02-09 07:00:00|26.24|26.08|26.14|25.98|26.25|26.09|26.14|25.98|103
1612857600000|2021-02-09 08:00:00|26.15|25.99|26.09|25.93|26.22|26.06|26.08|25.92|267
1612861200000|2021-02-09 09:00:00|26.13|25.97|26.25|26.09|26.36|26.2|26.09|25.93|255
1612864800000|2021-02-09 10:00:00|26.26|26.1|26.31|26.15|26.36|26.2|26.25|26.09|213
1612868400000|2021-02-09 11:00:00|26.33|26.17|26.26|26.1|26.46|26.3|26.25|26.09|222
1612872000000|2021-02-09 12:00:00|26.27|26.11|26.26|26.1|26.29|26.13|26.21|26.05|320
1612875600000|2021-02-09 13:00:00|26.27|26.11|26.18|26.02|26.32|26.16|26.14|25.98|761
1612879200000|2021-02-09 14:00:00|26.21|26.05|26.35|26.19|26.52|26.36|26.18|26.02|2517
1612882800000|2021-02-09 15:00:00|26.34|26.18|26.33|26.17|26.48|26.32|26.23|26.07|2654
1612886400000|2021-02-09 16:00:00|26.35|26.19|26.28|26.12|26.49|26.33|26.28|26.12|2161
1612890000000|2021-02-09 17:00:00|26.24|26.08|26.07|25.91|26.28|26.12|26.02|25.86|2534
1612893600000|2021-02-09 18:00:00|26.03|25.87|25.91|25.75|26.12|25.96|25.91|25.75|1691
1612897200000|2021-02-09 19:00:00|25.9|25.74|25.88|25.72|25.91|25.75|25.81|25.65|2186
1612900800000|2021-02-09 20:00:00|25.93|25.77|26.15|25.99|26.2|26.04|25.88|25.72|6450
1612904400000|2021-02-09 21:00:00|26.16|26|26.08|25.92|26.17|26.01|26.03|25.87|1932
1612915200000|2021-02-10 00:00:00|26.15|25.99|26.23|26.07|26.24|26.08|26.15|25.99|122
1612918800000|2021-02-10 01:00:00|26.21|26.05|26.07|25.91|26.24|26.08|26.07|25.91|126
1612922400000|2021-02-10 02:00:00|26.09|25.93|26.09|25.93|26.13|25.97|26.08|25.92|17
1612926000000|2021-02-10 03:00:00|26.08|25.92|26.14|25.98|26.14|25.98|26.08|25.92|33
1612929600000|2021-02-10 04:00:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|10
1612933200000|2021-02-10 05:00:00|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|13
1612936800000|2021-02-10 06:00:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|47
1612940400000|2021-02-10 07:00:00|26.2|26.04|26.01|25.85|26.21|26.05|26.01|25.85|116
1612944000000|2021-02-10 08:00:00|26.03|25.87|26.06|25.9|26.21|26.05|26|25.84|302
1612947600000|2021-02-10 09:00:00|26.11|25.95|26.12|25.96|26.13|25.97|26.11|25.95|99
1612951200000|2021-02-10 10:00:00|26.17|26.01|26.17|26.01|26.27|26.11|26.17|26.01|180
1612954800000|2021-02-10 11:00:00|26.16|26|26.18|26.02|26.18|26.02|26.07|25.91|179
1612958400000|2021-02-10 12:00:00|26.19|26.03|26.13|25.97|26.19|26.03|26.13|25.97|184
1612962000000|2021-02-10 13:00:00|26.12|25.96|26.13|25.97|26.13|25.97|26.02|25.86|717
1612965600000|2021-02-10 14:00:00|26.14|25.98|26.13|25.97|26.19|26.03|26.03|25.87|1652
1612969200000|2021-02-10 15:00:00|26.08|25.92|26.53|26.37|27.4|27.24|26.01|25.85|11324
1612972800000|2021-02-10 16:00:00|26.52|26.36|26.75|26.59|27.02|26.86|26.43|26.27|5473
1612976400000|2021-02-10 17:00:00|26.76|26.6|26.73|26.57|27.11|26.95|26.58|26.42|3738
1612980000000|2021-02-10 18:00:00|26.75|26.59|26.69|26.53|26.81|26.65|26.49|26.33|1644
1612983600000|2021-02-10 19:00:00|26.68|26.52|26.32|26.16|26.78|26.62|26.31|26.15|3042
1612987200000|2021-02-10 20:00:00|26.31|26.15|26.71|26.55|26.79|26.63|26.23|26.07|6129
1612990800000|2021-02-10 21:00:00|26.66|26.5|26.55|26.39|26.66|26.5|26.49|26.33|3075
1613001600000|2021-02-11 00:00:00|26.67|26.51|26.92|26.76|26.92|26.76|26.66|26.5|52
1613005200000|2021-02-11 01:00:00|26.89|26.73|26.93|26.77|26.93|26.77|26.82|26.66|72
1613008800000|2021-02-11 02:00:00|26.92|26.76|26.62|26.46|26.93|26.77|26.62|26.46|172
1613012400000|2021-02-11 03:00:00|26.61|26.45|26.57|26.41|26.67|26.51|26.57|26.41|58
1613016000000|2021-02-11 04:00:00|26.58|26.42|26.52|26.36|26.62|26.46|26.52|26.36|16
1613019600000|2021-02-11 05:00:00|26.55|26.39|26.58|26.42|26.6|26.44|26.53|26.37|38
1613023200000|2021-02-11 06:00:00|26.55|26.39|26.48|26.32|26.55|26.39|26.48|26.32|78
1613026800000|2021-02-11 07:00:00|26.43|26.27|26.48|26.32|26.54|26.38|26.43|26.27|159
1613030400000|2021-02-11 08:00:00|26.46|26.3|26.38|26.22|26.59|26.43|26.31|26.15|431
1613034000000|2021-02-11 09:00:00|26.39|26.23|26.44|26.28|26.49|26.33|26.38|26.22|227
1613037600000|2021-02-11 10:00:00|26.39|26.23|26.44|26.28|26.49|26.33|26.38|26.22|234
1613041200000|2021-02-11 11:00:00|26.39|26.23|26.43|26.27|26.46|26.3|26.36|26.2|122
1613044800000|2021-02-11 12:00:00|26.44|26.28|26.54|26.38|26.59|26.43|26.44|26.28|309
1613048400000|2021-02-11 13:00:00|26.53|26.37|26.5|26.34|26.54|26.38|26.43|26.27|516
1613052000000|2021-02-11 14:00:00|26.55|26.39|26.87|26.71|26.87|26.71|26.39|26.23|3505
1613055600000|2021-02-11 15:00:00|26.82|26.66|26.66|26.5|26.87|26.71|26.47|26.31|3428
1613059200000|2021-02-11 16:00:00|26.71|26.55|26.58|26.42|26.81|26.65|26.47|26.31|2980
1613062800000|2021-02-11 17:00:00|26.59|26.43|27|26.84|27.38|27.22|26.58|26.42|6330
1613066400000|2021-02-11 18:00:00|27.03|26.87|26.91|26.75|27.16|27|26.74|26.58|2783
1613070000000|2021-02-11 19:00:00|26.95|26.79|26.63|26.47|27.11|26.95|26.58|26.42|3274
1613073600000|2021-02-11 20:00:00|26.64|26.48|26.17|26.01|26.68|26.52|26.17|26.01|6554
1613077200000|2021-02-11 21:00:00|26.19|26.03|26.39|26.23|26.43|26.27|26.19|26.03|2341
1613088000000|2021-02-12 00:00:00|26.34|26.18|26.41|26.25|26.45|26.29|26.24|26.08|52
1613091600000|2021-02-12 01:00:00|26.4|26.24|26.46|26.3|26.47|26.31|26.4|26.24|25
1613095200000|2021-02-12 02:00:00|26.44|26.28|26.53|26.37|26.57|26.41|26.41|26.25|84
1613098800000|2021-02-12 03:00:00|26.52|26.36|26.52|26.36|26.57|26.41|26.48|26.32|23
1613102400000|2021-02-12 04:00:00|26.48|26.32|26.53|26.37|26.53|26.37|26.43|26.27|13
1613106000000|2021-02-12 05:00:00|26.48|26.32|26.49|26.33|26.51|26.35|26.44|26.28|25
1613109600000|2021-02-12 06:00:00|26.48|26.32|26.65|26.49|26.65|26.49|26.48|26.32|55
1613113200000|2021-02-12 07:00:00|26.7|26.54|26.65|26.49|26.7|26.54|26.59|26.43|95
1613116800000|2021-02-12 08:00:00|26.69|26.53|26.87|26.71|27.07|26.91|26.55|26.39|529
1613120400000|2021-02-12 09:00:00|26.89|26.73|26.71|26.55|26.89|26.73|26.69|26.53|462
1613124000000|2021-02-12 10:00:00|26.72|26.56|26.67|26.51|26.72|26.56|26.66|26.5|268
1613127600000|2021-02-12 11:00:00|26.68|26.52|26.68|26.52|26.73|26.57|26.67|26.51|262
1613131200000|2021-02-12 12:00:00|26.64|26.48|26.59|26.43|26.65|26.49|26.53|26.37|319
1613134800000|2021-02-12 13:00:00|26.54|26.38|26.59|26.43|26.59|26.43|26.48|26.32|628
1613138400000|2021-02-12 14:00:00|26.54|26.38|26.35|26.19|26.59|26.43|26.3|26.14|3065
1613142000000|2021-02-12 15:00:00|26.36|26.2|26.14|25.98|26.36|26.2|26.04|25.88|4842
1613145600000|2021-02-12 16:00:00|26.12|25.96|26.11|25.95|26.25|26.09|26.04|25.88|2312
1613149200000|2021-02-12 17:00:00|26.06|25.9|25.97|25.81|26.12|25.96|25.91|25.75|2731
1613152800000|2021-02-12 18:00:00|25.92|25.76|25.87|25.71|26.08|25.92|25.82|25.66|2119
1613156400000|2021-02-12 19:00:00|25.88|25.72|25.68|25.52|25.93|25.77|25.67|25.51|2355
1613160000000|2021-02-12 20:00:00|25.67|25.51|25.45|25.29|25.68|25.52|25.43|25.27|7385
1613163600000|2021-02-12 21:00:00|25.46|25.3|25.46|25.3|25.51|25.35|25.41|25.25|2269
1613343600000|2021-02-14 23:00:00|25.77|25.61|25.8|25.64|25.8|25.64|25.74|25.58|193
1613347200000|2021-02-15 00:00:00|25.77|25.61|25.66|25.5|25.8|25.64|25.6|25.44|524
1613350800000|2021-02-15 01:00:00|25.71|25.55|25.66|25.5|25.71|25.55|25.64|25.48|12166
1613354400000|2021-02-15 02:00:00|25.67|25.51|25.67|25.51|25.67|25.51|25.62|25.46|33
1613358000000|2021-02-15 03:00:00|25.68|25.52|25.68|25.52|25.68|25.52|25.67|25.51|34854
1613361600000|2021-02-15 04:00:00|25.67|25.51|25.73|25.57|25.73|25.57|25.62|25.46|251
1613365200000|2021-02-15 05:00:00|25.68|25.52|25.74|25.58|25.76|25.6|25.68|25.52|86
1613368800000|2021-02-15 06:00:00|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|68
1613372400000|2021-02-15 07:00:00|25.75|25.59|25.75|25.59|25.77|25.61|25.7|25.54|124
1613376000000|2021-02-15 08:00:00|25.77|25.61|25.76|25.6|25.85|25.69|25.75|25.59|487
1613379600000|2021-02-15 09:00:00|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|581
1613383200000|2021-02-15 10:00:00|25.77|25.61|25.67|25.51|25.77|25.61|25.67|25.51|6667
1613386800000|2021-02-15 11:00:00|25.72|25.56|25.68|25.52|25.72|25.56|25.62|25.46|232
1613390400000|2021-02-15 12:00:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|5881
1613394000000|2021-02-15 13:00:00|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|1120
1613397600000|2021-02-15 14:00:00|25.64|25.48|25.7|25.54|25.7|25.54|25.64|25.48|3960
1613401200000|2021-02-15 15:00:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|33064
1613404800000|2021-02-15 16:00:00|25.65|25.49|25.97|25.67|25.97|25.67|25.61|25.45|3029
1613430000000|2021-02-15 23:00:00|25.75|25.59|25.81|25.65|25.81|25.65|25.65|25.49|115
1613433600000|2021-02-16 00:00:00|25.76|25.6|25.86|25.7|25.86|25.7|25.76|25.6|399
1613437200000|2021-02-16 01:00:00|25.83|25.67|25.81|25.65|25.86|25.7|25.76|25.6|197
1613440800000|2021-02-16 02:00:00|25.86|25.7|25.87|25.71|25.87|25.71|25.81|25.65|257
1613444400000|2021-02-16 03:00:00|25.82|25.66|25.77|25.61|25.87|25.71|25.77|25.61|68
1613448000000|2021-02-16 04:00:00|25.79|25.63|25.77|25.61|25.82|25.66|25.77|25.61|61
1613451600000|2021-02-16 05:00:00|25.82|25.66|26.02|25.86|26.02|25.86|25.82|25.66|359
1613455200000|2021-02-16 06:00:00|25.97|25.81|25.98|25.82|26.03|25.87|25.97|25.81|124
1613458800000|2021-02-16 07:00:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|209
1613462400000|2021-02-16 08:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.88|25.72|634
1613466000000|2021-02-16 09:00:00|25.94|25.78|25.99|25.83|26.09|25.93|25.94|25.78|396
1613469600000|2021-02-16 10:00:00|25.94|25.78|25.89|25.73|25.99|25.83|25.89|25.73|383
1613473200000|2021-02-16 11:00:00|25.94|25.78|25.84|25.68|25.99|25.83|25.79|25.63|440
1613476800000|2021-02-16 12:00:00|25.79|25.63|25.8|25.64|25.85|25.69|25.75|25.59|1029
1613480400000|2021-02-16 13:00:00|25.82|25.66|26.1|25.94|26.15|25.99|25.82|25.66|711
1613484000000|2021-02-16 14:00:00|26.15|25.99|26.2|26.04|26.3|26.14|26|25.84|4802
1613487600000|2021-02-16 15:00:00|26.16|26|26.16|26|26.31|26.15|25.96|25.8|6074
1613491200000|2021-02-16 16:00:00|26.2|26.04|26.46|26.3|26.56|26.4|26.06|25.9|6633
1613494800000|2021-02-16 17:00:00|26.51|26.35|26.12|25.96|26.56|26.4|26.02|25.86|9059
1613498400000|2021-02-16 18:00:00|26.07|25.91|25.97|25.81|26.12|25.96|25.82|25.66|3703
1613502000000|2021-02-16 19:00:00|25.92|25.76|25.93|25.77|26.03|25.87|25.83|25.67|4916
1613505600000|2021-02-16 20:00:00|25.98|25.82|26.33|26.17|26.33|26.17|25.88|25.72|9900
1613509200000|2021-02-16 21:00:00|26.28|26.12|26.28|26.12|26.33|26.17|26.23|26.07|2782
1613516400000|2021-02-16 23:00:00|26.29|26.13|26.39|26.23|26.44|26.28|26.24|26.08|347
1613520000000|2021-02-17 00:00:00|26.44|26.28|26.54|26.38|26.59|26.43|26.39|26.23|512
1613523600000|2021-02-17 01:00:00|26.59|26.43|26.64|26.48|26.79|26.63|26.57|26.41|424
1613527200000|2021-02-17 02:00:00|26.59|26.43|26.45|26.29|26.64|26.48|26.45|26.29|207
1613530800000|2021-02-17 03:00:00|26.4|26.24|26.35|26.19|26.45|26.29|26.35|26.19|250
1613534400000|2021-02-17 04:00:00|26.38|26.22|26.4|26.24|26.41|26.25|26.35|26.19|142
1613538000000|2021-02-17 05:00:00|26.36|26.2|26.36|26.2|26.41|26.25|26.26|26.1|108
1613541600000|2021-02-17 06:00:00|26.41|26.25|26.26|26.1|26.46|26.3|26.26|26.1|182
1613545200000|2021-02-17 07:00:00|26.27|26.11|26.47|26.31|26.47|26.31|26.27|26.11|501
1613548800000|2021-02-17 08:00:00|26.42|26.26|26.27|26.11|26.81|26.65|26.22|26.06|1279
1613552400000|2021-02-17 09:00:00|26.32|26.16|26.52|26.36|26.62|26.46|26.27|26.11|726
1613556000000|2021-02-17 10:00:00|26.47|26.31|26.48|26.32|26.48|26.32|26.28|26.12|444
1613559600000|2021-02-17 11:00:00|26.43|26.27|26.43|26.27|26.58|26.42|26.43|26.27|444
1613563200000|2021-02-17 12:00:00|26.38|26.22|26.44|26.28|26.44|26.28|26.38|26.22|59
1613566800000|2021-02-17 13:00:00|26.24|26.08|26.69|26.53|26.89|26.73|26.19|26.03|2115
1613570400000|2021-02-17 14:00:00|26.74|26.58|26.9|26.74|27.14|26.98|26.54|26.38|7173
1613574000000|2021-02-17 15:00:00|26.89|26.73|26.86|26.7|27.2|27.04|26.7|26.54|5689
1613577600000|2021-02-17 16:00:00|26.9|26.74|26.96|26.8|27.28|27.12|26.85|26.69|6176
1613581200000|2021-02-17 17:00:00|26.91|26.75|26.57|26.41|26.96|26.8|26.47|26.31|2859
1613584800000|2021-02-17 18:00:00|26.56|26.4|26.62|26.46|26.72|26.56|26.42|26.26|2920
1613588400000|2021-02-17 19:00:00|26.57|26.41|26.33|26.17|26.62|26.46|26.33|26.17|3578
1613592000000|2021-02-17 20:00:00|26.36|26.2|25.9|25.74|26.36|26.2|25.85|25.69|7321
1613595600000|2021-02-17 21:00:00|25.85|25.69|26.05|25.89|26.1|25.94|25.85|25.69|2401
1613606400000|2021-02-18 00:00:00|25.96|25.8|25.94|25.78|26.01|25.85|25.86|25.7|299
1613610000000|2021-02-18 01:00:00|25.96|25.8|26.12|25.96|26.24|26.08|25.92|25.76|344
1613613600000|2021-02-18 02:00:00|26.14|25.98|25.97|25.81|26.21|26.05|25.97|25.81|128
1613617200000|2021-02-18 03:00:00|26|25.84|26.32|26.16|26.36|26.2|25.97|25.81|260
1613620800000|2021-02-18 04:00:00|26.34|26.18|26.47|26.31|26.61|26.45|26.32|26.16|220
1613624400000|2021-02-18 05:00:00|26.52|26.36|26.38|26.22|26.52|26.36|26.33|26.17|119
1613628000000|2021-02-18 06:00:00|26.37|26.21|26.33|26.17|26.38|26.22|26.18|26.02|189
1613631600000|2021-02-18 07:00:00|26.38|26.22|26.39|26.23|26.63|26.47|26.24|26.08|541
1613635200000|2021-02-18 08:00:00|26.44|26.28|25.95|25.79|26.58|26.42|25.95|25.79|923
1613638800000|2021-02-18 09:00:00|26|25.84|26.2|26.04|26.35|26.19|25.95|25.79|619
1613642400000|2021-02-18 10:00:00|26.15|25.99|26.45|26.29|26.5|26.34|26.15|25.99|624
1613646000000|2021-02-18 11:00:00|26.48|26.32|26.36|26.2|26.7|26.54|26.33|26.17|656
1613649600000|2021-02-18 12:00:00|26.35|26.19|26.36|26.2|26.38|26.22|26.21|26.05|578
1613653200000|2021-02-18 13:00:00|26.31|26.15|26.66|26.5|26.71|26.55|26.31|26.15|1093
1613656800000|2021-02-18 14:00:00|26.7|26.54|26.41|26.25|26.9|26.74|26.32|26.16|5735
1613660400000|2021-02-18 15:00:00|26.44|26.28|26.66|26.5|27.05|26.89|26.36|26.2|7517
1613664000000|2021-02-18 16:00:00|26.62|26.46|26.61|26.45|26.72|26.56|26.32|26.16|4491
1613667600000|2021-02-18 17:00:00|26.66|26.5|26.43|26.27|26.81|26.65|26.32|26.16|3284
1613671200000|2021-02-18 18:00:00|26.42|26.26|26.14|25.98|26.53|26.37|26.04|25.88|3630
1613674800000|2021-02-18 19:00:00|26.09|25.93|26.05|25.89|26.15|25.99|25.95|25.79|2998
1613678400000|2021-02-18 20:00:00|26.08|25.92|26.15|25.99|26.2|26.04|25.91|25.75|5810
1613682000000|2021-02-18 21:00:00|26.2|26.04|26.2|26.04|26.25|26.09|26.1|25.94|1431
1613692800000|2021-02-19 00:00:00|26.34|26.18|26.32|26.16|26.36|26.2|26.29|26.13|149
1613696400000|2021-02-19 01:00:00|26.27|26.11|26.61|26.45|26.71|26.55|26.17|26.01|434
1613700000000|2021-02-19 02:00:00|26.57|26.41|26.86|26.7|26.91|26.75|26.57|26.41|253
1613703600000|2021-02-19 03:00:00|26.83|26.67|26.81|26.65|26.86|26.7|26.72|26.56|169
1613707200000|2021-02-19 04:00:00|26.82|26.66|26.67|26.51|26.84|26.68|26.62|26.46|122
1613710800000|2021-02-19 05:00:00|26.65|26.49|26.53|26.37|26.68|26.52|26.49|26.33|146
1613714400000|2021-02-19 06:00:00|26.54|26.38|26.44|26.28|26.54|26.38|26.39|26.23|289
1613718000000|2021-02-19 07:00:00|26.39|26.23|26.3|26.14|26.49|26.33|26.3|26.14|255
1613721600000|2021-02-19 08:00:00|26.25|26.09|26.16|26|26.4|26.24|26.15|25.99|654
1613725200000|2021-02-19 09:00:00|26.21|26.05|25.97|25.81|26.21|26.05|25.82|25.66|1284
1613728800000|2021-02-19 10:00:00|25.99|25.83|25.88|25.72|26.07|25.91|25.87|25.71|639
1613732400000|2021-02-19 11:00:00|25.92|25.76|26.12|25.96|26.17|26.01|25.88|25.72|367
1613736000000|2021-02-19 12:00:00|26.07|25.91|25.93|25.77|26.07|25.91|25.88|25.72|264
1613739600000|2021-02-19 13:00:00|25.89|25.73|25.8|25.64|25.94|25.78|25.79|25.63|578
1613743200000|2021-02-19 14:00:00|25.84|25.68|25.74|25.58|26.09|25.93|25.74|25.58|4158
1613746800000|2021-02-19 15:00:00|25.69|25.53|25.41|25.25|25.79|25.63|25.41|25.25|5250
1613750400000|2021-02-19 16:00:00|25.46|25.3|25.17|25.01|25.46|25.3|25.02|24.86|4252
1613754000000|2021-02-19 17:00:00|25.22|25.06|25.61|25.45|25.85|25.69|25.13|24.97|5315
1613757600000|2021-02-19 18:00:00|25.66|25.5|25.52|25.36|25.91|25.75|25.42|25.26|7315
1613761200000|2021-02-19 19:00:00|25.48|25.32|25.52|25.36|25.81|25.65|25.38|25.22|3804
1613764800000|2021-02-19 20:00:00|25.48|25.32|25.28|25.12|25.58|25.42|25.28|25.12|6831
1613768400000|2021-02-19 21:00:00|25.33|25.17|25.41|25.25|25.58|25.42|25.28|25.12|2113
1613948400000|2021-02-21 23:00:00|25.55|25.39|25.61|25.45|25.9|25.74|25.47|25.31|327
1613952000000|2021-02-22 00:00:00|25.56|25.4|25.51|25.35|25.65|25.49|25.46|25.3|431
1613955600000|2021-02-22 01:00:00|25.47|25.31|25.76|25.6|25.76|25.6|25.35|25.19|698
1613959200000|2021-02-22 02:00:00|25.73|25.57|26|25.84|26.14|25.98|25.57|25.41|352
1613962800000|2021-02-22 03:00:00|26.01|25.85|25.92|25.76|26.1|25.94|25.91|25.75|174
1613966400000|2021-02-22 04:00:00|25.91|25.75|25.91|25.75|25.94|25.78|25.82|25.66|34
1613970000000|2021-02-22 05:00:00|25.89|25.73|26.06|25.9|26.06|25.9|25.82|25.66|139
1613973600000|2021-02-22 06:00:00|26.05|25.89|26.02|25.86|26.12|25.96|25.97|25.81|98
1613977200000|2021-02-22 07:00:00|26.01|25.85|26.58|26.42|26.68|26.52|25.99|25.83|1058
1613980800000|2021-02-22 08:00:00|26.54|26.38|26.87|26.71|27.01|26.85|26.35|26.19|1925
1613984400000|2021-02-22 09:00:00|26.86|26.7|26.5|26.34|26.87|26.71|26.47|26.31|830
1613988000000|2021-02-22 10:00:00|26.52|26.36|26.58|26.42|26.59|26.43|26.42|26.26|461
1613991600000|2021-02-22 11:00:00|26.54|26.38|26.53|26.37|26.71|26.55|26.39|26.23|456
1613995200000|2021-02-22 12:00:00|26.52|26.36|26.54|26.38|26.81|26.65|26.39|26.23|591
1613998800000|2021-02-22 13:00:00|26.53|26.37|26.4|26.24|26.73|26.57|26.34|26.18|1251
1614002400000|2021-02-22 14:00:00|26.44|26.28|26.33|26.17|26.73|26.57|26.19|26.03|6180
1614006000000|2021-02-22 15:00:00|26.31|26.15|26.31|26.15|26.45|26.29|26.06|25.9|5938
1614009600000|2021-02-22 16:00:00|26.26|26.1|25.99|25.83|26.41|26.25|25.94|25.78|3629
1614013200000|2021-02-22 17:00:00|26.04|25.88|25.8|25.64|26.13|25.97|25.79|25.63|2591
1614016800000|2021-02-22 18:00:00|25.79|25.63|25.82|25.66|25.87|25.71|25.73|25.57|2298
1614020400000|2021-02-22 19:00:00|25.83|25.67|25.88|25.72|25.93|25.77|25.79|25.63|2393
1614024000000|2021-02-22 20:00:00|25.91|25.75|26.68|26.52|26.71|26.55|25.89|25.73|7912
1614027600000|2021-02-22 21:00:00|26.67|26.51|26.35|26.19|26.68|26.52|26.3|26.14|2017
1614038400000|2021-02-23 00:00:00|26.31|26.15|26.56|26.4|26.65|26.49|26.27|26.11|216
1614042000000|2021-02-23 01:00:00|26.55|26.39|26.33|26.17|26.56|26.4|26.27|26.11|189
1614045600000|2021-02-23 02:00:00|26.35|26.19|26.28|26.12|26.38|26.22|26.23|26.07|66
1614049200000|2021-02-23 03:00:00|26.27|26.11|26.28|26.12|26.47|26.31|26.27|26.11|108
1614052800000|2021-02-23 04:00:00|26.29|26.13|26.05|25.89|26.29|26.13|26.05|25.89|219
1614056400000|2021-02-23 05:00:00|26.03|25.87|26.09|25.93|26.1|25.94|26.02|25.86|106
1614060000000|2021-02-23 06:00:00|26.07|25.91|26.2|26.04|26.27|26.11|26.06|25.9|112
1614063600000|2021-02-23 07:00:00|26.25|26.09|26.03|25.87|26.3|26.14|26.03|25.87|157
1614067200000|2021-02-23 08:00:00|26.05|25.89|26.44|26.28|26.54|26.38|26.03|25.87|717
1614070800000|2021-02-23 09:00:00|26.48|26.32|26.86|26.7|26.94|26.78|26.48|26.32|1070
1614074400000|2021-02-23 10:00:00|26.89|26.73|27.01|26.85|27.51|27.35|26.81|26.65|2152
1614078000000|2021-02-23 11:00:00|27.03|26.87|26.82|26.66|27.24|27.08|26.73|26.57|848
1614081600000|2021-02-23 12:00:00|26.83|26.67|26.78|26.62|26.99|26.83|26.72|26.56|737
1614085200000|2021-02-23 13:00:00|26.82|26.66|26.96|26.8|27.06|26.9|26.78|26.62|687
1614088800000|2021-02-23 14:00:00|26.92|26.76|27.52|27.36|28.18|28.02|26.87|26.71|10156
1614092400000|2021-02-23 15:00:00|27.53|27.37|26.66|26.5|27.7|27.54|26.51|26.35|9697
1614096000000|2021-02-23 16:00:00|26.69|26.53|27.07|26.91|27.12|26.96|26.51|26.35|5480
1614099600000|2021-02-23 17:00:00|27.09|26.93|27.25|27.09|27.41|27.25|26.87|26.71|5923
1614103200000|2021-02-23 18:00:00|27.26|27.1|26.62|26.46|27.35|27.19|26.52|26.36|4338
1614106800000|2021-02-23 19:00:00|26.66|26.5|26.39|26.23|26.72|26.56|26.35|26.19|4526
1614110400000|2021-02-23 20:00:00|26.41|26.25|25.68|25.52|26.44|26.28|25.68|25.52|7329
1614114000000|2021-02-23 21:00:00|25.71|25.55|25.98|25.82|26.02|25.86|25.68|25.52|2953
1614124800000|2021-02-24 00:00:00|25.92|25.76|25.96|25.8|26.09|25.93|25.8|25.64|279
1614128400000|2021-02-24 01:00:00|25.95|25.79|25.89|25.73|25.95|25.79|25.7|25.54|581
1614132000000|2021-02-24 02:00:00|25.88|25.72|26.13|25.97|26.17|26.01|25.84|25.68|217
1614135600000|2021-02-24 03:00:00|26.11|25.95|26.15|25.99|26.35|26.19|25.98|25.82|497
1614139200000|2021-02-24 04:00:00|26.14|25.98|26.23|26.07|26.26|26.1|26.11|25.95|134
1614142800000|2021-02-24 05:00:00|26.24|26.08|26.59|26.43|26.63|26.47|26.23|26.07|567
1614146400000|2021-02-24 06:00:00|26.62|26.46|26.51|26.35|26.81|26.65|26.4|26.24|371
1614150000000|2021-02-24 07:00:00|26.5|26.34|26.22|26.06|26.51|26.35|26.16|26|439
1614153600000|2021-02-24 08:00:00|26.23|26.07|26.09|25.93|26.33|26.17|26.04|25.88|745
1614157200000|2021-02-24 09:00:00|26.08|25.92|25.98|25.82|26.19|26.03|25.91|25.75|491
1614160800000|2021-02-24 10:00:00|25.96|25.8|26.03|25.87|26.21|26.05|25.93|25.77|552
1614164400000|2021-02-24 11:00:00|26.07|25.91|26.17|26.01|26.22|26.06|26.03|25.87|271
1614168000000|2021-02-24 12:00:00|26.15|25.99|25.86|25.7|26.17|26.01|25.75|25.59|771
1614171600000|2021-02-24 13:00:00|25.89|25.73|26.62|26.46|26.74|26.58|25.81|25.65|1802
1614175200000|2021-02-24 14:00:00|26.65|26.49|26.4|26.24|26.72|26.56|26.13|25.97|7139
1614178800000|2021-02-24 15:00:00|26.35|26.19|25.79|25.63|26.58|26.42|25.75|25.59|7250
1614182400000|2021-02-24 16:00:00|25.75|25.59|25.63|25.47|25.82|25.66|25.63|25.47|3175
1614186000000|2021-02-24 17:00:00|25.61|25.45|25.35|25.19|25.63|25.47|25.25|25.09|2971
1614189600000|2021-02-24 18:00:00|25.38|25.22|25.17|25.01|25.43|25.27|25.17|25.01|2205
1614193200000|2021-02-24 19:00:00|25.16|25|25.26|25.1|25.3|25.14|25.14|24.98|3661
1614196800000|2021-02-24 20:00:00|25.25|25.09|24.84|24.68|25.27|25.11|24.76|24.6|5803
1614200400000|2021-02-24 21:00:00|24.87|24.71|24.96|24.8|24.98|24.82|24.84|24.68|1556
1614211200000|2021-02-25 00:00:00|24.87|24.71|24.91|24.75|24.96|24.8|24.85|24.69|498
1614214800000|2021-02-25 01:00:00|24.96|24.8|25.05|24.89|25.05|24.89|24.91|24.75|183
1614218400000|2021-02-25 02:00:00|25.03|24.87|24.92|24.76|25.05|24.89|24.88|24.72|216
1614222000000|2021-02-25 03:00:00|24.9|24.74|24.92|24.76|24.97|24.81|24.88|24.72|109
1614225600000|2021-02-25 04:00:00|24.94|24.78|24.98|24.82|24.98|24.82|24.92|24.76|177
1614229200000|2021-02-25 05:00:00|24.96|24.8|24.93|24.77|24.98|24.82|24.9|24.74|111
1614232800000|2021-02-25 06:00:00|24.96|24.8|24.93|24.77|24.98|24.82|24.93|24.77|50
1614236400000|2021-02-25 07:00:00|24.97|24.81|24.94|24.78|25.02|24.86|24.93|24.77|139
1614240000000|2021-02-25 08:00:00|24.99|24.83|25.13|24.97|25.17|25.01|24.94|24.78|599
1614243600000|2021-02-25 09:00:00|25.16|25|25.13|24.97|25.23|25.07|25.08|24.92|278
1614247200000|2021-02-25 10:00:00|25.15|24.99|25.09|24.93|25.23|25.07|25.08|24.92|296
1614250800000|2021-02-25 11:00:00|25.04|24.88|25.37|25.21|25.54|25.38|25.04|24.88|618
1614254400000|2021-02-25 12:00:00|25.36|25.2|25.34|25.18|25.48|25.32|25.24|25.08|665
1614258000000|2021-02-25 13:00:00|25.36|25.2|25.26|25.1|25.48|25.32|25.13|24.97|1088
1614261600000|2021-02-25 14:00:00|25.28|25.12|25.28|25.12|25.48|25.32|25.03|24.87|3433
1614265200000|2021-02-25 15:00:00|25.3|25.14|25.39|25.23|25.84|25.68|25.07|24.91|9304
1614268800000|2021-02-25 16:00:00|25.42|25.26|25.92|25.76|25.97|25.81|25.29|25.13|7579
1614272400000|2021-02-25 17:00:00|25.95|25.79|27.47|27.31|27.61|27.45|25.79|25.63|12042
1614276000000|2021-02-25 18:00:00|27.52|27.36|27.25|27.09|27.9|27.74|26.72|26.56|13363
1614279600000|2021-02-25 19:00:00|27.28|27.12|27.97|27.81|28.1|27.94|26.51|26.35|11901
1614283200000|2021-02-25 20:00:00|28|27.84|28.8|28.64|29.5|29.34|27.79|27.63|20718
1614286800000|2021-02-25 21:00:00|28.77|28.61|28.88|28.72|28.97|28.81|28.12|27.96|5795
1614297600000|2021-02-26 00:00:00|28.52|28.36|27.86|27.7|28.71|28.55|27.78|27.62|1958
1614301200000|2021-02-26 01:00:00|27.85|27.69|27.58|27.42|28.1|27.94|27.23|27.07|1325
1614304800000|2021-02-26 02:00:00|27.57|27.41|27.77|27.61|27.8|27.64|27.5|27.34|421
1614308400000|2021-02-26 03:00:00|27.78|27.62|27.9|27.74|28|27.84|27.53|27.37|238
1614312000000|2021-02-26 04:00:00|27.87|27.71|28.27|28.11|28.37|28.21|27.77|27.61|236
1614315600000|2021-02-26 05:00:00|28.28|28.12|28.42|28.26|28.47|28.31|28.17|28.01|381
1614319200000|2021-02-26 06:00:00|28.41|28.25|28.37|28.21|28.44|28.28|27.97|27.81|287
1614322800000|2021-02-26 07:00:00|28.39|28.23|28.03|27.87|28.62|28.46|27.83|27.67|826
1614326400000|2021-02-26 08:00:00|28.01|27.85|27.54|27.38|28.26|28.1|27.47|27.31|1718
1614330000000|2021-02-26 09:00:00|27.55|27.39|27.64|27.48|27.88|27.72|27.44|27.28|916
1614333600000|2021-02-26 10:00:00|27.65|27.49|28.35|28.19|28.37|28.21|27.64|27.48|1158
1614337200000|2021-02-26 11:00:00|28.36|28.2|28.5|28.34|28.91|28.75|28.18|28.02|1054
1614340800000|2021-02-26 12:00:00|28.47|28.31|28.43|28.27|28.58|28.42|27.92|27.76|1218
1614344400000|2021-02-26 13:00:00|28.42|28.26|27.64|27.48|28.56|28.4|27.61|27.45|2462
1614348000000|2021-02-26 14:00:00|27.61|27.45|28.48|28.32|28.48|28.32|27.51|27.35|7892
1614351600000|2021-02-26 15:00:00|28.45|28.29|28.23|28.07|29.65|29.49|28.02|27.86|17403
1614355200000|2021-02-26 16:00:00|28.2|28.04|27.65|27.49|28.28|28.12|27.55|27.39|9488
1614358800000|2021-02-26 17:00:00|27.64|27.48|27.65|27.49|27.79|27.63|27.04|26.88|5428
1614362400000|2021-02-26 18:00:00|27.67|27.51|27.87|27.71|27.96|27.8|27.17|27.01|5889
1614366000000|2021-02-26 19:00:00|27.88|27.72|27.7|27.54|28.39|28.23|27.52|27.36|6575
1614369600000|2021-02-26 20:00:00|27.69|27.53|27.48|27.32|27.91|27.75|26.88|26.72|10856
1614373200000|2021-02-26 21:00:00|27.5|27.34|27.76|27.6|28.02|27.86|27.46|27.3|4271
1614553200000|2021-02-28 23:00:00|27.58|27.33|26.99|26.83|27.58|27.42|26.94|26.78|440
1614556800000|2021-03-01 00:00:00|26.98|26.82|26.87|26.71|27.05|26.89|26.84|26.68|353
1614560400000|2021-03-01 01:00:00|26.86|26.7|26.81|26.65|26.97|26.81|26.8|26.64|94
1614564000000|2021-03-01 02:00:00|26.8|26.64|26.98|26.82|26.98|26.82|26.77|26.61|137
1614567600000|2021-03-01 03:00:00|27|26.84|26.95|26.79|27.08|26.92|26.82|26.66|211
1614571200000|2021-03-01 04:00:00|26.94|26.78|26.95|26.79|27.08|26.92|26.83|26.67|124
1614574800000|2021-03-01 05:00:00|26.93|26.77|26.91|26.75|27.02|26.86|26.9|26.74|77
1614578400000|2021-03-01 06:00:00|26.96|26.8|26.96|26.8|26.98|26.82|26.86|26.7|57
1614582000000|2021-03-01 07:00:00|26.95|26.79|26.46|26.3|26.95|26.79|26.46|26.3|495
1614585600000|2021-03-01 08:00:00|26.47|26.31|26.41|26.25|26.56|26.4|26.29|26.13|1165
1614589200000|2021-03-01 09:00:00|26.38|26.22|26.38|26.22|26.51|26.35|26.33|26.17|998
1614592800000|2021-03-01 10:00:00|26.37|26.21|26.31|26.15|26.43|26.27|26.15|25.99|1045
1614596400000|2021-03-01 11:00:00|26.28|26.12|26.41|26.25|26.49|26.33|26.28|26.12|480
1614600000000|2021-03-01 12:00:00|26.44|26.28|26.39|26.23|26.56|26.4|26.37|26.21|446
1614603600000|2021-03-01 13:00:00|26.42|26.26|26.22|26.06|26.42|26.26|26.15|25.99|808
1614607200000|2021-03-01 14:00:00|26.21|26.05|25.87|25.71|26.3|26.14|25.85|25.69|4815
1614610800000|2021-03-01 15:00:00|25.85|25.69|25.78|25.62|25.94|25.78|25.68|25.52|6167
1614614400000|2021-03-01 16:00:00|25.77|25.61|25.63|25.47|25.83|25.67|25.63|25.47|2888
1614618000000|2021-03-01 17:00:00|25.61|25.45|25.71|25.55|25.8|25.64|25.58|25.42|3668
1614621600000|2021-03-01 18:00:00|25.69|25.53|25.61|25.45|25.84|25.68|25.61|25.45|2394
1614625200000|2021-03-01 19:00:00|25.64|25.48|25.62|25.46|25.69|25.53|25.52|25.36|4116
1614628800000|2021-03-01 20:00:00|25.57|25.41|25.77|25.61|25.87|25.71|25.39|25.23|7808
1614632400000|2021-03-01 21:00:00|25.82|25.66|25.71|25.55|25.82|25.66|25.62|25.46|2600
1614643200000|2021-03-02 00:00:00|25.67|25.51|25.68|25.52|25.73|25.57|25.56|25.4|275
1614646800000|2021-03-02 01:00:00|25.7|25.54|25.86|25.7|25.91|25.75|25.68|25.52|250
1614650400000|2021-03-02 02:00:00|25.87|25.71|26.1|25.94|26.14|25.98|25.79|25.63|248
1614654000000|2021-03-02 03:00:00|26.11|25.95|25.99|25.83|26.19|26.03|25.98|25.82|245
1614657600000|2021-03-02 04:00:00|25.98|25.82|26.02|25.86|26.02|25.86|25.91|25.75|260
1614661200000|2021-03-02 05:00:00|26.01|25.85|26.15|25.99|26.15|25.99|25.97|25.81|256
1614664800000|2021-03-02 06:00:00|26.17|26.01|26|25.84|26.22|26.06|25.9|25.74|305
1614668400000|2021-03-02 07:00:00|26.02|25.86|26.13|25.97|26.18|26.02|25.96|25.8|289
1614672000000|2021-03-02 08:00:00|26.12|25.96|26.21|26.05|26.21|26.05|25.84|25.68|698
1614675600000|2021-03-02 09:00:00|26.2|26.04|26.01|25.85|26.31|26.15|25.89|25.73|566
1614679200000|2021-03-02 10:00:00|26|25.84|25.97|25.81|26.09|25.93|25.87|25.71|287
1614682800000|2021-03-02 11:00:00|25.98|25.82|25.85|25.69|25.99|25.83|25.77|25.61|361
1614686400000|2021-03-02 12:00:00|25.82|25.66|25.75|25.59|25.83|25.67|25.7|25.54|404
1614690000000|2021-03-02 13:00:00|25.78|25.62|25.75|25.59|25.88|25.72|25.74|25.58|473
1614693600000|2021-03-02 14:00:00|25.77|25.61|25.66|25.5|26.08|25.92|25.59|25.43|4028
1614697200000|2021-03-02 15:00:00|25.69|25.53|25.77|25.61|26.06|25.9|25.51|25.35|5675
1614700800000|2021-03-02 16:00:00|25.76|25.6|25.84|25.68|26.16|26|25.71|25.55|4129
1614704400000|2021-03-02 17:00:00|25.86|25.7|25.64|25.48|25.91|25.75|25.57|25.41|2691
1614708000000|2021-03-02 18:00:00|25.63|25.47|25.72|25.56|25.72|25.56|25.52|25.36|2282
1614711600000|2021-03-02 19:00:00|25.67|25.51|25.78|25.62|25.97|25.81|25.65|25.49|2728
1614715200000|2021-03-02 20:00:00|25.75|25.59|26.05|25.89|26.15|25.99|25.65|25.49|7085
1614718800000|2021-03-02 21:00:00|26|25.84|26.13|25.97|26.13|25.97|25.83|25.67|3527
1614729600000|2021-03-03 00:00:00|25.92|25.76|25.89|25.73|25.94|25.78|25.84|25.68|264
1614733200000|2021-03-03 01:00:00|25.91|25.75|25.97|25.81|26.09|25.93|25.9|25.74|130
1614736800000|2021-03-03 02:00:00|25.98|25.82|25.87|25.71|25.99|25.83|25.85|25.69|45
1614740400000|2021-03-03 03:00:00|25.86|25.7|25.8|25.64|25.87|25.71|25.8|25.64|188
1614744000000|2021-03-03 04:00:00|25.79|25.63|25.71|25.55|25.82|25.66|25.69|25.53|459
1614747600000|2021-03-03 05:00:00|25.7|25.54|25.55|25.39|25.7|25.54|25.54|25.38|561
1614751200000|2021-03-03 06:00:00|25.56|25.4|25.42|25.26|25.59|25.43|25.35|25.19|452
1614754800000|2021-03-03 07:00:00|25.41|25.25|25.3|25.14|25.46|25.3|25.18|25.02|413
1614758400000|2021-03-03 08:00:00|25.32|25.16|25.28|25.12|25.32|25.16|25.18|25.02|348
1614762000000|2021-03-03 09:00:00|25.3|25.14|25.24|25.08|25.43|25.27|25.21|25.05|536
1614765600000|2021-03-03 10:00:00|25.26|25.1|25.29|25.13|25.35|25.19|25.25|25.09|208
1614769200000|2021-03-03 11:00:00|25.34|25.18|25.39|25.23|25.44|25.28|25.34|25.18|198
1614772800000|2021-03-03 12:00:00|25.41|25.25|25.52|25.36|25.52|25.36|25.39|25.23|423
1614776400000|2021-03-03 13:00:00|25.54|25.38|25.93|25.77|26.23|26.07|25.5|25.34|2332
1614780000000|2021-03-03 14:00:00|25.96|25.8|26.5|26.34|26.53|26.37|25.69|25.53|6744
1614783600000|2021-03-03 15:00:00|26.54|26.38|26.3|26.14|27.13|26.97|26.22|26.06|11899
1614787200000|2021-03-03 16:00:00|26.32|26.16|26.21|26.05|26.35|26.19|25.96|25.8|5687
1614790800000|2021-03-03 17:00:00|26.26|26.1|26.53|26.37|26.56|26.4|26.11|25.95|2971
1614794400000|2021-03-03 18:00:00|26.54|26.38|26.61|26.45|26.72|26.56|26.17|26.01|3286
1614798000000|2021-03-03 19:00:00|26.6|26.44|26.58|26.42|27.14|26.98|26.49|26.33|6311
1614801600000|2021-03-03 20:00:00|26.59|26.43|27.25|27.09|27.25|27.09|26.51|26.35|8161
1614805200000|2021-03-03 21:00:00|27.23|27.07|27.33|27.17|27.34|27.18|27.15|26.99|4083
1614816000000|2021-03-04 00:00:00|27.54|27.38|27.02|26.86|27.63|27.47|26.98|26.82|772
1614819600000|2021-03-04 01:00:00|27.03|26.87|27.08|26.92|27.24|27.08|26.98|26.82|274
1614823200000|2021-03-04 02:00:00|27.1|26.94|27.45|27.29|27.5|27.34|27.03|26.87|247
1614826800000|2021-03-04 03:00:00|27.41|27.25|27.86|27.7|27.86|27.7|27.4|27.24|388
1614830400000|2021-03-04 04:00:00|27.85|27.69|27.6|27.44|28.16|28|27.57|27.41|684
1614834000000|2021-03-04 05:00:00|27.57|27.41|27.58|27.42|27.61|27.45|27.4|27.24|346
1614837600000|2021-03-04 06:00:00|27.59|27.43|27.39|27.23|27.61|27.45|27.33|27.17|277
1614841200000|2021-03-04 07:00:00|27.37|27.21|27.15|26.99|27.41|27.25|27.05|26.89|501
1614844800000|2021-03-04 08:00:00|27.1|26.94|27.03|26.87|27.2|27.04|26.81|26.65|1250
1614848400000|2021-03-04 09:00:00|27.05|26.89|27.2|27.04|27.47|27.31|26.96|26.8|614
1614852000000|2021-03-04 10:00:00|27.22|27.06|27.35|27.19|27.59|27.43|27.15|26.99|952
1614855600000|2021-03-04 11:00:00|27.4|27.24|27.06|26.9|27.57|27.41|27.01|26.85|454
1614859200000|2021-03-04 12:00:00|27.08|26.92|27.01|26.85|27.16|27|26.94|26.78|404
1614862800000|2021-03-04 13:00:00|27.02|26.86|26.88|26.72|27.11|26.95|26.8|26.64|1046
1614866400000|2021-03-04 14:00:00|26.89|26.73|27.28|27.12|27.48|27.32|26.63|26.47|5871
1614870000000|2021-03-04 15:00:00|27.26|27.1|26.75|26.59|27.9|27.74|26.65|26.49|8149
1614873600000|2021-03-04 16:00:00|26.74|26.58|26.5|26.34|27.03|26.87|26.36|26.2|4867
1614877200000|2021-03-04 17:00:00|26.48|26.32|27.88|27.72|28.27|28.11|26.41|26.25|10796
1614880800000|2021-03-04 18:00:00|27.9|27.74|29.45|29.29|29.58|29.42|27.76|27.6|13172
1614884400000|2021-03-04 19:00:00|29.43|29.27|28.07|27.91|29.46|29.3|27.9|27.74|10495
1614888000000|2021-03-04 20:00:00|28.1|27.94|28.4|28.24|28.87|28.71|28|27.84|11872
1614891600000|2021-03-04 21:00:00|28.37|28.21|28.35|28.19|28.42|28.26|28.2|28.04|2380
1614902400000|2021-03-05 00:00:00|28.52|28.36|28.88|28.72|28.89|28.73|28.49|28.33|788
1614906000000|2021-03-05 01:00:00|28.89|28.73|28.89|28.73|29.13|28.97|28.62|28.46|651
1614909600000|2021-03-05 02:00:00|28.88|28.72|28.46|28.3|29.01|28.85|28.46|28.3|358
1614913200000|2021-03-05 03:00:00|28.5|28.34|28.11|27.95|28.62|28.46|28.11|27.95|324
1614916800000|2021-03-05 04:00:00|28.12|27.96|28.47|28.31|28.47|28.31|28.06|27.9|284
1614920400000|2021-03-05 05:00:00|28.45|28.29|28.04|27.88|28.53|28.37|28.03|27.87|292
1614924000000|2021-03-05 06:00:00|28.03|27.87|28.2|28.04|28.32|28.16|28.03|27.87|190
1614927600000|2021-03-05 07:00:00|28.19|28.03|28.3|28.14|28.54|28.38|28.1|27.94|444
1614931200000|2021-03-05 08:00:00|28.31|28.15|28.36|28.2|28.75|28.59|28.21|28.05|1587
1614934800000|2021-03-05 09:00:00|28.39|28.23|28.4|28.24|28.66|28.5|28.24|28.08|670
1614938400000|2021-03-05 10:00:00|28.39|28.23|28.28|28.12|28.45|28.29|28.18|28.02|556
1614942000000|2021-03-05 11:00:00|28.29|28.13|28.11|27.95|28.3|28.14|27.94|27.78|657
1614945600000|2021-03-05 12:00:00|28.12|27.96|27.86|27.7|28.21|28.05|27.8|27.64|1129
1614949200000|2021-03-05 13:00:00|27.85|27.69|27.6|27.44|28.42|28.26|27.39|27.23|2460
1614952800000|2021-03-05 14:00:00|27.62|27.46|28.23|28.07|28.57|28.41|27.15|26.99|6420
1614956400000|2021-03-05 15:00:00|28.26|28.1|28.37|28.21|28.62|28.46|27.76|27.6|9160
1614960000000|2021-03-05 16:00:00|28.35|28.19|28.32|28.16|29.24|29.08|28.23|28.07|7724
1614963600000|2021-03-05 17:00:00|28.34|28.18|27.68|27.52|28.44|28.28|27.46|27.3|5429
1614967200000|2021-03-05 18:00:00|27.67|27.51|27.08|26.92|27.92|27.76|26.91|26.75|4553
1614970800000|2021-03-05 19:00:00|27.06|26.9|26.65|26.49|27.35|27.19|26.63|26.47|5341
1614974400000|2021-03-05 20:00:00|26.64|26.48|26.5|26.34|26.8|26.64|26.4|26.24|7558
1614978000000|2021-03-05 21:00:00|26.51|26.35|26.58|26.42|26.58|26.42|26.38|26.22|2672
1615158000000|2021-03-07 23:00:00|26.34|26.18|26.56|26.4|26.59|26.43|26.11|25.95|418
1615161600000|2021-03-08 00:00:00|26.57|26.41|26.53|26.37|26.77|26.61|26.49|26.33|542
1615165200000|2021-03-08 01:00:00|26.56|26.4|26.53|26.37|26.73|26.57|26.43|26.27|271
1615168800000|2021-03-08 02:00:00|26.48|26.32|26.76|26.6|27.04|26.88|26.48|26.32|354
1615172400000|2021-03-08 03:00:00|26.77|26.61|27|26.84|27.1|26.94|26.71|26.55|399
1615176000000|2021-03-08 04:00:00|27.01|26.85|27.1|26.94|27.16|27|26.94|26.78|107
1615179600000|2021-03-08 05:00:00|27.08|26.92|27.1|26.94|27.18|27.02|26.99|26.83|147
1615183200000|2021-03-08 06:00:00|27.07|26.91|27.05|26.89|27.1|26.94|26.92|26.76|216
1615186800000|2021-03-08 07:00:00|27.07|26.91|27.29|27.13|27.29|27.13|26.91|26.75|505
1615190400000|2021-03-08 08:00:00|27.34|27.18|27.44|27.28|27.74|27.58|27.29|27.13|1235
1615194000000|2021-03-08 09:00:00|27.45|27.29|27.63|27.47|27.92|27.76|27.45|27.29|1048
1615197600000|2021-03-08 10:00:00|27.62|27.46|27.46|27.3|27.67|27.51|27.4|27.24|565
1615201200000|2021-03-08 11:00:00|27.44|27.28|27.35|27.19|27.57|27.41|27.31|27.15|527
1615204800000|2021-03-08 12:00:00|27.3|27.14|27.41|27.25|27.59|27.43|27.24|27.08|550
1615208400000|2021-03-08 13:00:00|27.39|27.23|26.94|26.78|27.48|27.32|26.93|26.77|1348
1615212000000|2021-03-08 14:00:00|26.95|26.79|26.92|26.76|27.33|27.17|26.61|26.45|5859
1615215600000|2021-03-08 15:00:00|26.95|26.79|26.52|26.36|27.02|26.86|26.18|26.02|6637
1615219200000|2021-03-08 16:00:00|26.49|26.33|26.83|26.67|26.85|26.69|26.32|26.16|5038
1615222800000|2021-03-08 17:00:00|26.85|26.69|26.42|26.26|26.85|26.69|26.27|26.11|3182
1615226400000|2021-03-08 18:00:00|26.41|26.25|27.05|26.89|27.05|26.89|26.32|26.16|3186
1615230000000|2021-03-08 19:00:00|27.03|26.87|26.8|26.64|27.05|26.89|26.54|26.38|4286
1615233600000|2021-03-08 20:00:00|26.81|26.65|27.17|27.01|27.18|27.02|26.61|26.45|7303
1615237200000|2021-03-08 21:00:00|27.18|27.02|27.09|26.93|27.2|27.04|26.92|26.76|3582
1615248000000|2021-03-09 00:00:00|26.85|26.69|26.88|26.72|27.06|26.9|26.82|26.66|298
1615251600000|2021-03-09 01:00:00|26.89|26.73|27.06|26.9|27.14|26.98|26.69|26.53|394
1615255200000|2021-03-09 02:00:00|27.05|26.89|26.78|26.62|27.06|26.9|26.73|26.57|316
1615258800000|2021-03-09 03:00:00|26.79|26.63|26.63|26.47|26.79|26.63|26.62|26.46|314
1615262400000|2021-03-09 04:00:00|26.62|26.46|26.68|26.52|26.76|26.6|26.62|26.46|193
1615266000000|2021-03-09 05:00:00|26.63|26.47|26.75|26.59|26.76|26.6|26.62|26.46|134
1615269600000|2021-03-09 06:00:00|26.76|26.6|26.91|26.75|27.01|26.85|26.65|26.49|229
1615273200000|2021-03-09 07:00:00|26.9|26.74|26.69|26.53|27.08|26.92|26.69|26.53|428
1615276800000|2021-03-09 08:00:00|26.71|26.55|26.63|26.47|26.86|26.7|26.57|26.41|606
1615280400000|2021-03-09 09:00:00|26.64|26.48|26.51|26.35|26.64|26.48|26.46|26.3|651
1615284000000|2021-03-09 10:00:00|26.5|26.34|26.52|26.36|26.62|26.46|26.45|26.29|494
1615287600000|2021-03-09 11:00:00|26.55|26.39|26.47|26.31|26.55|26.39|26.37|26.21|392
1615291200000|2021-03-09 12:00:00|26.48|26.32|26.71|26.55|26.76|26.6|26.47|26.31|402
1615294800000|2021-03-09 13:00:00|26.66|26.5|26.55|26.39|26.71|26.55|26.49|26.33|792
1615298400000|2021-03-09 14:00:00|26.54|26.38|26.34|26.18|26.61|26.45|26.27|26.11|3224
1615302000000|2021-03-09 15:00:00|26.33|26.17|26.16|26|26.34|26.18|26.05|25.89|5172
1615305600000|2021-03-09 16:00:00|26.17|26.01|26.05|25.89|26.17|26.01|26.04|25.88|2282
1615309200000|2021-03-09 17:00:00|26.1|25.94|26.06|25.9|26.17|26.01|26.01|25.85|3203
1615312800000|2021-03-09 18:00:00|26.02|25.86|26.11|25.95|26.17|26.01|26|25.84|1839
1615316400000|2021-03-09 19:00:00|26.12|25.96|26.08|25.92|26.18|26.02|25.97|25.81|2757
1615320000000|2021-03-09 20:00:00|26.07|25.91|26.2|26.04|26.25|26.09|25.9|25.74|6005
1615323600000|2021-03-09 21:00:00|26.21|26.05|26.16|26|26.26|26.1|26.1|25.94|3672
1615334400000|2021-03-10 00:00:00|26.17|26.01|26.27|26.11|26.32|26.16|26.16|26|296
1615338000000|2021-03-10 01:00:00|26.29|26.13|26.38|26.22|26.43|26.27|26.17|26.01|245
1615341600000|2021-03-10 02:00:00|26.39|26.23|26.34|26.18|26.45|26.29|26.29|26.13|165
1615345200000|2021-03-10 03:00:00|26.33|26.17|26.34|26.18|26.34|26.18|26.28|26.12|113
1615348800000|2021-03-10 04:00:00|26.35|26.19|26.29|26.13|26.39|26.23|26.18|26.02|111
1615352400000|2021-03-10 05:00:00|26.3|26.14|26.3|26.14|26.5|26.34|26.29|26.13|171
1615356000000|2021-03-10 06:00:00|26.29|26.13|26.41|26.25|26.45|26.29|26.24|26.08|140
1615359600000|2021-03-10 07:00:00|26.42|26.26|26.2|26.04|26.42|26.26|26.19|26.03|209
1615363200000|2021-03-10 08:00:00|26.21|26.05|25.99|25.83|26.26|26.1|25.99|25.83|522
1615366800000|2021-03-10 09:00:00|26|25.84|25.89|25.73|26.04|25.88|25.84|25.68|671
1615370400000|2021-03-10 10:00:00|25.87|25.71|26|25.84|26.01|25.85|25.87|25.71|237
1615374000000|2021-03-10 11:00:00|26.01|25.85|25.91|25.75|26.16|26|25.9|25.74|397
1615377600000|2021-03-10 12:00:00|25.92|25.76|25.91|25.75|25.97|25.81|25.86|25.7|418
1615381200000|2021-03-10 13:00:00|25.92|25.76|25.68|25.52|25.97|25.81|25.68|25.52|1235
1615384800000|2021-03-10 14:00:00|25.73|25.57|25.73|25.57|25.75|25.59|25.58|25.42|3699
1615388400000|2021-03-10 15:00:00|25.69|25.53|25.77|25.61|25.95|25.79|25.63|25.47|5224
1615392000000|2021-03-10 16:00:00|25.82|25.66|25.79|25.63|26.01|25.85|25.77|25.61|4251
1615395600000|2021-03-10 17:00:00|25.83|25.67|25.89|25.73|26.02|25.86|25.73|25.57|3202
1615399200000|2021-03-10 18:00:00|25.87|25.71|26|25.84|26.17|26.01|25.79|25.63|4313
1615402800000|2021-03-10 19:00:00|26.01|25.85|25.86|25.7|26.11|25.95|25.8|25.64|2392
1615406400000|2021-03-10 20:00:00|25.85|25.69|26.02|25.86|26.1|25.94|25.85|25.69|6226
1615410000000|2021-03-10 21:00:00|25.97|25.81|25.92|25.76|25.97|25.81|25.86|25.7|2348
1615420800000|2021-03-11 00:00:00|25.99|25.83|26.09|25.93|26.1|25.94|25.99|25.83|179
1615424400000|2021-03-11 01:00:00|26.07|25.91|25.89|25.73|26.07|25.91|25.88|25.72|143
1615428000000|2021-03-11 02:00:00|25.88|25.72|25.88|25.72|25.89|25.73|25.83|25.67|109
1615431600000|2021-03-11 03:00:00|25.89|25.73|25.9|25.74|25.9|25.74|25.79|25.63|88
1615435200000|2021-03-11 04:00:00|25.91|25.75|25.9|25.74|25.95|25.79|25.86|25.7|63
1615438800000|2021-03-11 05:00:00|25.89|25.73|25.96|25.8|25.96|25.8|25.85|25.69|125
1615442400000|2021-03-11 06:00:00|25.95|25.79|25.8|25.64|25.95|25.79|25.8|25.64|183
1615446000000|2021-03-11 07:00:00|25.81|25.65|25.76|25.6|25.85|25.69|25.75|25.59|275
1615449600000|2021-03-11 08:00:00|25.8|25.64|25.75|25.59|25.81|25.65|25.71|25.55|406
1615453200000|2021-03-11 09:00:00|25.73|25.57|25.66|25.5|25.75|25.59|25.6|25.44|404
1615456800000|2021-03-11 10:00:00|25.71|25.55|25.66|25.5|25.71|25.55|25.61|25.45|109
1615460400000|2021-03-11 11:00:00|25.67|25.51|25.77|25.61|25.77|25.61|25.61|25.45|111
1615464000000|2021-03-11 12:00:00|25.82|25.66|25.71|25.55|25.83|25.67|25.67|25.51|422
1615467600000|2021-03-11 13:00:00|25.67|25.51|25.73|25.57|25.78|25.62|25.62|25.46|633
1615471200000|2021-03-11 14:00:00|25.71|25.55|25.55|25.39|25.73|25.57|25.54|25.38|2677
1615474800000|2021-03-11 15:00:00|25.54|25.38|25.45|25.29|25.61|25.45|25.39|25.23|3922
1615478400000|2021-03-11 16:00:00|25.5|25.34|25.38|25.22|25.5|25.34|25.38|25.22|3133
1615482000000|2021-03-11 17:00:00|25.39|25.23|25.41|25.25|25.5|25.34|25.38|25.22|3435
1615485600000|2021-03-11 18:00:00|25.39|25.23|25.4|25.24|25.45|25.29|25.31|25.15|1862
1615489200000|2021-03-11 19:00:00|25.35|25.19|25.37|25.21|25.41|25.25|25.26|25.1|1867
1615492800000|2021-03-11 20:00:00|25.36|25.2|25.43|25.27|25.54|25.38|25.36|25.2|5478
1615496400000|2021-03-11 21:00:00|25.47|25.31|25.54|25.38|25.59|25.43|25.44|25.28|2241
1615507200000|2021-03-12 00:00:00|25.56|25.4|25.6|25.44|25.6|25.44|25.54|25.38|231
1615510800000|2021-03-12 01:00:00|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|113
1615514400000|2021-03-12 02:00:00|25.6|25.44|25.66|25.5|25.71|25.55|25.56|25.4|75
1615518000000|2021-03-12 03:00:00|25.67|25.51|25.62|25.46|25.67|25.51|25.61|25.45|40
1615521600000|2021-03-12 04:00:00|25.61|25.45|25.57|25.41|25.62|25.46|25.57|25.41|77
1615525200000|2021-03-12 05:00:00|25.61|25.45|25.67|25.51|25.68|25.52|25.57|25.41|43
1615528800000|2021-03-12 06:00:00|25.68|25.52|25.68|25.52|25.73|25.57|25.67|25.51|93
1615532400000|2021-03-12 07:00:00|25.73|25.57|25.84|25.68|25.89|25.73|25.68|25.52|485
1615536000000|2021-03-12 08:00:00|25.86|25.7|26.05|25.89|26.09|25.93|25.84|25.68|1181
1615539600000|2021-03-12 09:00:00|26.07|25.91|26.11|25.95|26.16|26|25.94|25.78|542
1615543200000|2021-03-12 10:00:00|26.1|25.94|26.11|25.95|26.26|26.1|26.06|25.9|357
1615546800000|2021-03-12 11:00:00|26.16|26|26.16|26|26.21|26.05|26.08|25.92|281
1615550400000|2021-03-12 12:00:00|26.11|25.95|25.81|25.65|26.11|25.95|25.81|25.65|455
1615554000000|2021-03-12 13:00:00|25.76|25.6|26.07|25.91|26.07|25.91|25.76|25.6|707
1615557600000|2021-03-12 14:00:00|26.06|25.9|25.82|25.66|26.12|25.96|25.77|25.61|3025
1615561200000|2021-03-12 15:00:00|25.83|25.67|25.98|25.82|26.09|25.93|25.77|25.61|4136
1615564800000|2021-03-12 16:00:00|25.99|25.83|25.63|25.47|26.04|25.88|25.63|25.47|3097
1615568400000|2021-03-12 17:00:00|25.62|25.46|25.55|25.39|25.63|25.47|25.35|25.19|3159
1615572000000|2021-03-12 18:00:00|25.6|25.44|25.42|25.26|25.6|25.44|25.37|25.21|2535
1615575600000|2021-03-12 19:00:00|25.37|25.21|25.28|25.12|25.43|25.27|25.28|25.12|2792
1615579200000|2021-03-12 20:00:00|25.33|25.17|25.13|24.97|25.34|25.18|25.11|24.95|7539
1615582800000|2021-03-12 21:00:00|25.17|25.01|25.15|24.99|25.18|25.02|25.08|24.92|1677
1615759200000|2021-03-14 22:00:00|25.28|25.12|25.38|25.22|25.43|25.27|25.25|25.09|98
1615762800000|2021-03-14 23:00:00|25.36|25.2|25.38|25.22|25.38|25.22|25.33|25.17|120
1615766400000|2021-03-15 00:00:00|25.39|25.23|25.49|25.33|25.49|25.33|25.38|25.22|401
1615770000000|2021-03-15 01:00:00|25.44|25.28|25.44|25.28|25.49|25.33|25.39|25.23|150
1615773600000|2021-03-15 02:00:00|25.39|25.23|25.5|25.34|25.5|25.34|25.39|25.23|108
1615777200000|2021-03-15 03:00:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|207
1615780800000|2021-03-15 04:00:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|75
1615784400000|2021-03-15 05:00:00|25.54|25.38|25.56|25.4|25.61|25.45|25.54|25.38|636
1615788000000|2021-03-15 06:00:00|25.57|25.41|25.52|25.36|25.62|25.46|25.52|25.36|52819
1615791600000|2021-03-15 07:00:00|25.54|25.38|25.57|25.41|25.67|25.51|25.54|25.38|191
1615795200000|2021-03-15 08:00:00|25.52|25.36|25.43|25.27|25.52|25.36|25.37|25.21|502
1615798800000|2021-03-15 09:00:00|25.38|25.22|25.33|25.17|25.43|25.27|25.33|25.17|273
1615802400000|2021-03-15 10:00:00|25.38|25.22|25.38|25.22|25.43|25.27|25.33|25.17|289
1615806000000|2021-03-15 11:00:00|25.39|25.23|25.39|25.23|25.44|25.28|25.34|25.18|317
1615809600000|2021-03-15 12:00:00|25.44|25.28|25.5|25.34|25.55|25.39|25.44|25.28|398
1615813200000|2021-03-15 13:00:00|25.54|25.38|25.2|25.04|25.55|25.39|25.15|24.99|3482
1615816800000|2021-03-15 14:00:00|25.15|24.99|25.26|25.1|25.35|25.19|25.15|24.99|4338
1615820400000|2021-03-15 15:00:00|25.21|25.05|25.31|25.15|25.46|25.3|25.11|24.95|3644
1615824000000|2021-03-15 16:00:00|25.26|25.1|24.92|24.76|25.26|25.1|24.92|24.76|2473
1615827600000|2021-03-15 17:00:00|24.89|24.73|24.52|24.36|24.92|24.76|24.52|24.36|3338
1615831200000|2021-03-15 18:00:00|24.57|24.41|24.33|24.17|24.57|24.41|24.33|24.17|3630
1615834800000|2021-03-15 19:00:00|24.38|24.22|24.08|23.92|24.58|24.42|23.98|23.82|7051
1615838400000|2021-03-15 20:00:00|24.13|23.97|24.19|24.03|24.24|24.08|24.03|23.87|2687
1615852800000|2021-03-16 00:00:00|24.31|24.15|24.41|24.25|24.46|24.3|24.26|24.1|606
1615856400000|2021-03-16 01:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.31|24.15|375
1615860000000|2021-03-16 02:00:00|24.31|24.15|24.31|24.15|24.41|24.25|24.31|24.15|207
1615863600000|2021-03-16 03:00:00|24.36|24.2|24.42|24.26|24.44|24.28|24.36|24.2|364
1615867200000|2021-03-16 04:00:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|69
1615870800000|2021-03-16 05:00:00|24.52|24.36|24.47|24.31|24.52|24.36|24.42|24.26|166
1615874400000|2021-03-16 06:00:00|24.5|24.34|24.37|24.21|24.52|24.36|24.37|24.21|131
1615878000000|2021-03-16 07:00:00|||||||||156
1615881600000|2021-03-16 08:00:00|24.38|24.22|24.33|24.17|24.42|24.26|24.28|24.12|713
1615885200000|2021-03-16 09:00:00|24.28|24.12|24.33|24.17|24.38|24.22|24.28|24.12|517
1615888800000|2021-03-16 10:00:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|118
1615892400000|2021-03-16 11:00:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|282
1615896000000|2021-03-16 12:00:00|24.19|24.03|24.24|24.08|24.24|24.08|24.18|24.02|689
1615899600000|2021-03-16 13:00:00|24.19|24.03|23.84|23.68|24.24|24.08|23.79|23.63|3948
1615903200000|2021-03-16 14:00:00|23.79|23.63|23.69|23.53|23.79|23.63|23.69|23.53|4806
1615906800000|2021-03-16 15:00:00|23.74|23.58|23.59|23.43|23.74|23.58|23.59|23.43|3678
1615910400000|2021-03-16 16:00:00|23.54|23.38|23.55|23.39|23.8|23.64|23.49|23.33|4065
1615914000000|2021-03-16 17:00:00|23.5|23.34|23.65|23.49|23.7|23.54|23.45|23.29|3662
1615917600000|2021-03-16 18:00:00|23.7|23.54|24|23.84|24.15|23.99|23.6|23.44|5592
1615921200000|2021-03-16 19:00:00|24.05|23.89|24.15|23.99|24.2|24.04|23.8|23.64|6896
1615924800000|2021-03-16 20:00:00|24.18|24.02|24.1|23.94|24.25|24.09|24.05|23.89|2428
1615939200000|2021-03-17 00:00:00|24.21|24.05|24.21|24.05|24.31|24.15|24.16|24|410
1615942800000|2021-03-17 01:00:00|24.26|24.1|24.31|24.15|24.36|24.2|24.21|24.05|266
1615946400000|2021-03-17 02:00:00|24.32|24.16|24.32|24.16|24.37|24.21|24.29|24.13|129
1615950000000|2021-03-17 03:00:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|118
1615953600000|2021-03-17 04:00:00|||||||||81
1615957200000|2021-03-17 05:00:00|24.32|24.16|24.27|24.11|24.37|24.21|24.27|24.11|191
1615960800000|2021-03-17 06:00:00|24.28|24.12|24.28|24.12|24.33|24.17|24.28|24.12|64
1615964400000|2021-03-17 07:00:00|24.23|24.07|24.23|24.07|24.37|24.21|24.23|24.07|215
1615968000000|2021-03-17 08:00:00|24.28|24.12|24.13|23.97|24.28|24.12|24.08|23.92|831
1615971600000|2021-03-17 09:00:00|24.18|24.02|24.18|24.02|24.18|24.02|24.13|23.97|313
1615975200000|2021-03-17 10:00:00|24.19|24.03|24.14|23.98|24.24|24.08|24.14|23.98|313
1615978800000|2021-03-17 11:00:00|24.19|24.03|24.58|24.42|24.63|24.47|24.14|23.98|1174
1615982400000|2021-03-17 12:00:00|24.63|24.47|24.39|24.23|24.68|24.52|24.39|24.23|1039
1615986000000|2021-03-17 13:00:00|24.44|24.28|24.39|24.23|24.59|24.43|24.34|24.18|2897
1615989600000|2021-03-17 14:00:00|24.42|24.26|24.4|24.24|24.49|24.33|24.14|23.98|4454
1615993200000|2021-03-17 15:00:00|24.42|24.26|24.5|24.34|24.54|24.38|24.3|24.14|2106
1615996800000|2021-03-17 16:00:00|24.45|24.29|24.45|24.29|24.5|24.34|24.3|24.14|2095
1616000400000|2021-03-17 17:00:00|24.42|24.26|24.45|24.29|24.55|24.39|24.35|24.19|2164
1616004000000|2021-03-17 18:00:00|24.4|24.24|23.41|23.25|24.4|24.24|23.41|23.25|6457
1616007600000|2021-03-17 19:00:00|23.36|23.2|23.16|23|23.56|23.4|23.16|23|6209
1616011200000|2021-03-17 20:00:00|23.21|23.05|23.41|23.25|23.41|23.25|23.16|23|2342
1616025600000|2021-03-18 00:00:00|23.29|23.13|23.12|22.96|23.32|23.16|23.07|22.91|768
1616029200000|2021-03-18 01:00:00|23.08|22.92|22.98|22.82|23.08|22.92|22.97|22.81|493
1616032800000|2021-03-18 02:00:00|23.02|22.86|23.03|22.87|23.08|22.92|23.02|22.86|103
1616036400000|2021-03-18 03:00:00|23.08|22.92|23.18|23.02|23.23|23.07|23.08|22.92|235
1616040000000|2021-03-18 04:00:00|23.23|23.07|23.13|22.97|23.23|23.07|23.13|22.97|91
1616043600000|2021-03-18 05:00:00|23.18|23.02|23.18|23.02|23.23|23.07|23.09|22.93|182
1616047200000|2021-03-18 06:00:00|23.16|23|23.04|22.88|23.19|23.03|22.99|22.83|123
1616050800000|2021-03-18 07:00:00|22.99|22.83|23.44|23.28|23.48|23.32|22.99|22.83|709
1616054400000|2021-03-18 08:00:00|23.46|23.3|23.54|23.38|23.73|23.57|23.34|23.18|1492
1616058000000|2021-03-18 09:00:00|23.59|23.43|23.3|23.14|23.59|23.43|23.29|23.13|892
1616061600000|2021-03-18 10:00:00|23.34|23.18|23.34|23.18|23.34|23.18|23.24|23.08|634
1616065200000|2021-03-18 11:00:00|23.3|23.14|23.71|23.55|23.71|23.55|23.3|23.14|1202
1616068800000|2021-03-18 12:00:00|23.69|23.53|23.59|23.43|23.79|23.63|23.5|23.34|1020
1616072400000|2021-03-18 13:00:00|23.6|23.44|23.6|23.44|23.79|23.63|23.4|23.24|3226
1616076000000|2021-03-18 14:00:00|23.65|23.49|23.75|23.59|23.99|23.83|23.55|23.39|4999
1616079600000|2021-03-18 15:00:00|23.7|23.54|23.46|23.3|23.75|23.59|23.46|23.3|2493
1616083200000|2021-03-18 16:00:00|23.5|23.34|23.61|23.45|23.71|23.55|23.31|23.15|3060
1616086800000|2021-03-18 17:00:00|23.56|23.4|23.31|23.15|23.56|23.4|23.27|23.11|3383
1616090400000|2021-03-18 18:00:00|23.32|23.16|24|23.84|24.24|24.08|23.26|23.1|6601
1616094000000|2021-03-18 19:00:00|24.05|23.89|24.48|24.32|24.73|24.57|23.95|23.79|11768
1616097600000|2021-03-18 20:00:00|24.53|24.37|24.38|24.22|24.53|24.37|24.24|24.08|3210
1616112000000|2021-03-19 00:00:00|24.37|24.21|24.15|23.99|24.39|24.23|24.14|23.98|385
1616115600000|2021-03-19 01:00:00|24.17|24.01|24.15|23.99|24.27|24.11|24.1|23.94|347
1616119200000|2021-03-19 02:00:00|24.17|24.01|24.3|24.14|24.39|24.23|24.15|23.99|215
1616122800000|2021-03-19 03:00:00|24.29|24.13|24.3|24.14|24.35|24.19|24.1|23.94|180
1616126400000|2021-03-19 04:00:00|24.32|24.16|24.15|23.99|24.34|24.18|24.15|23.99|77
1616130000000|2021-03-19 05:00:00|24.1|23.94|24.25|24.09|24.3|24.14|24.1|23.94|127
1616133600000|2021-03-19 06:00:00|24.3|24.14|24.26|24.1|24.5|24.34|24.26|24.1|374
1616137200000|2021-03-19 07:00:00|24.28|24.12|24.06|23.9|24.3|24.14|24.02|23.86|446
1616140800000|2021-03-19 08:00:00|24.02|23.86|23.87|23.71|24.11|23.95|23.82|23.66|674
1616144400000|2021-03-19 09:00:00|23.9|23.74|23.92|23.76|24.07|23.91|23.88|23.72|474
1616148000000|2021-03-19 10:00:00|23.88|23.72|23.88|23.72|24.07|23.91|23.85|23.69|435
1616151600000|2021-03-19 11:00:00|23.93|23.77|24.05|23.89|24.12|23.96|23.88|23.72|559
1616155200000|2021-03-19 12:00:00|24.07|23.91|23.98|23.82|24.08|23.92|23.98|23.82|435
1616158800000|2021-03-19 13:00:00|24.01|23.85|24.71|24.55|24.94|24.78|24.01|23.85|5992
1616162400000|2021-03-19 14:00:00|24.73|24.57|24.08|23.92|25.05|24.89|24.06|23.9|6510
1616166000000|2021-03-19 15:00:00|24.04|23.88|23.74|23.58|24.32|24.16|23.7|23.54|3375
1616169600000|2021-03-19 16:00:00|23.7|23.54|23.51|23.35|23.84|23.68|23.51|23.35|3201
1616173200000|2021-03-19 17:00:00|23.56|23.4|23.56|23.4|23.7|23.54|23.49|23.33|2557
1616176800000|2021-03-19 18:00:00|23.51|23.35|23.52|23.36|23.76|23.6|23.51|23.35|2901
1616180400000|2021-03-19 19:00:00|23.51|23.35|23.62|23.46|23.71|23.55|23.51|23.35|4819
1616184000000|2021-03-19 20:00:00|23.67|23.51|23.82|23.66|23.96|23.8|23.62|23.46|1862
1616364000000|2021-03-21 22:00:00|24|23.84|24.03|23.87|24.1|23.94|24|23.84|47
1616367600000|2021-03-21 23:00:00|23.99|23.83|24.03|23.87|24.03|23.87|23.94|23.78|28
1616371200000|2021-03-22 00:00:00|24.01|23.85|24.13|23.97|24.13|23.97|23.99|23.83|235
1616374800000|2021-03-22 01:00:00|24.1|23.94|23.94|23.78|24.28|24.12|23.89|23.73|485
1616378400000|2021-03-22 02:00:00|23.99|23.83|23.95|23.79|24.04|23.88|23.94|23.78|95
1616382000000|2021-03-22 03:00:00|23.99|23.83|23.95|23.79|23.99|23.83|23.9|23.74|28
1616385600000|2021-03-22 04:00:00|23.94|23.78|23.9|23.74|23.99|23.83|23.85|23.69|76
1616389200000|2021-03-22 05:00:00|23.92|23.76|23.95|23.79|23.99|23.83|23.85|23.69|113
1616392800000|2021-03-22 06:00:00|23.97|23.81|23.95|23.79|24|23.84|23.9|23.74|112
1616396400000|2021-03-22 07:00:00|23.96|23.8|24.05|23.89|24.15|23.99|23.96|23.8|483
1616400000000|2021-03-22 08:00:00|24.1|23.94|23.87|23.71|24.2|24.04|23.82|23.66|712
1616403600000|2021-03-22 09:00:00|23.86|23.7|23.82|23.66|23.96|23.8|23.82|23.66|304
1616407200000|2021-03-22 10:00:00|23.77|23.61|23.77|23.61|23.77|23.61|23.72|23.56|313
1616410800000|2021-03-22 11:00:00|23.78|23.62|23.59|23.43|23.78|23.62|23.54|23.38|502
1616414400000|2021-03-22 12:00:00|23.54|23.38|23.59|23.43|23.64|23.48|23.54|23.38|383
1616418000000|2021-03-22 13:00:00|23.55|23.39|23.54|23.38|23.59|23.43|23.4|23.24|2431
1616421600000|2021-03-22 14:00:00|23.5|23.34|23.26|23.1|23.63|23.47|23.26|23.1|3818
1616425200000|2021-03-22 15:00:00|23.25|23.09|23.02|22.86|23.25|23.09|22.96|22.8|1839
1616428800000|2021-03-22 16:00:00|22.98|22.82|22.63|22.47|22.98|22.82|22.63|22.47|2330
1616432400000|2021-03-22 17:00:00|22.67|22.51|22.29|22.13|22.72|22.56|22.29|22.13|2609
1616436000000|2021-03-22 18:00:00|22.24|22.08|22.22|22.06|22.29|22.13|22.09|21.93|4605
1616439600000|2021-03-22 19:00:00|22.26|22.1|22.24|22.08|22.42|22.26|22.22|22.06|6533
1616443200000|2021-03-22 20:00:00|22.28|22.12|22.32|22.16|22.33|22.17|22.23|22.07|2298
1616457600000|2021-03-23 00:00:00|22.28|22.12|22.38|22.22|22.43|22.27|22.24|22.08|387
1616461200000|2021-03-23 01:00:00|22.42|22.26|22.33|22.17|22.42|22.26|22.33|22.17|215
1616464800000|2021-03-23 02:00:00|22.37|22.21|22.43|22.27|22.48|22.32|22.33|22.17|135
1616468400000|2021-03-23 03:00:00|22.45|22.29|22.53|22.37|22.53|22.37|22.43|22.27|150
1616472000000|2021-03-23 04:00:00|22.58|22.42|22.63|22.47|22.63|22.47|22.58|22.42|126
1616475600000|2021-03-23 05:00:00|22.67|22.51|22.72|22.56|22.72|22.56|22.63|22.47|428
1616479200000|2021-03-23 06:00:00|22.76|22.6|22.58|22.42|22.77|22.61|22.58|22.42|373
1616482800000|2021-03-23 07:00:00|22.63|22.47|22.58|22.42|22.63|22.47|22.53|22.37|344
1616486400000|2021-03-23 08:00:00|22.59|22.43|22.58|22.42|22.81|22.65|22.58|22.42|701
1616490000000|2021-03-23 09:00:00|22.56|22.4|22.77|22.61|22.81|22.65|22.53|22.37|554
1616493600000|2021-03-23 10:00:00|22.76|22.6|22.63|22.47|22.86|22.7|22.63|22.47|242
1616497200000|2021-03-23 11:00:00|22.59|22.43|22.58|22.42|22.67|22.51|22.43|22.27|719
1616500800000|2021-03-23 12:00:00|22.57|22.41|22.54|22.38|22.66|22.5|22.53|22.37|665
1616504400000|2021-03-23 13:00:00|22.53|22.37|22.49|22.33|22.64|22.48|22.4|22.24|2914
1616508000000|2021-03-23 14:00:00|22.51|22.35|22.45|22.29|22.69|22.53|22.4|22.24|3169
1616511600000|2021-03-23 15:00:00|22.46|22.3|22.64|22.48|22.73|22.57|22.36|22.2|2895
1616515200000|2021-03-23 16:00:00|22.61|22.45|22.51|22.35|22.84|22.68|22.51|22.35|2455
1616518800000|2021-03-23 17:00:00|22.49|22.33|22.94|22.78|22.99|22.83|22.47|22.31|2226
1616522400000|2021-03-23 18:00:00|22.96|22.8|23.37|23.21|23.37|23.21|22.89|22.73|3474
1616526000000|2021-03-23 19:00:00|23.38|23.22|23.38|23.22|23.76|23.6|23.05|22.89|11016
1616529600000|2021-03-23 20:00:00|23.37|23.21|23.13|22.97|23.42|23.26|23.13|22.97|2069
1616544000000|2021-03-24 00:00:00|23.13|22.97|23.09|22.93|23.18|23.02|23|22.84|325
1616547600000|2021-03-24 01:00:00|23.04|22.88|23.23|23.07|23.23|23.07|23|22.84|263
1616551200000|2021-03-24 02:00:00|23.28|23.12|23.19|23.03|23.32|23.16|23.15|22.99|320
1616554800000|2021-03-24 03:00:00|23.2|23.04|23.1|22.94|23.28|23.12|23.05|22.89|137
1616558400000|2021-03-24 04:00:00|23.14|22.98|23.15|22.99|23.2|23.04|23.1|22.94|101
1616562000000|2021-03-24 05:00:00|23.19|23.03|23.39|23.23|23.39|23.23|23.19|23.03|429
1616565600000|2021-03-24 06:00:00|23.38|23.22|23.24|23.08|23.39|23.23|23.21|23.05|208
1616569200000|2021-03-24 07:00:00|23.23|23.07|23.3|23.14|23.3|23.14|23.16|23|284
1616572800000|2021-03-24 08:00:00|23.35|23.19|22.97|22.81|23.35|23.19|22.92|22.76|673
1616576400000|2021-03-24 09:00:00|22.95|22.79|22.89|22.73|23.02|22.86|22.84|22.68|461
1616580000000|2021-03-24 10:00:00|22.93|22.77|22.9|22.74|22.99|22.83|22.79|22.63|922
1616583600000|2021-03-24 11:00:00|22.92|22.76|22.99|22.83|22.99|22.83|22.76|22.6|332
1616587200000|2021-03-24 12:00:00|22.95|22.79|22.86|22.7|22.99|22.83|22.77|22.61|401
1616590800000|2021-03-24 13:00:00|22.89|22.73|23.12|22.96|23.13|22.97|22.76|22.6|2979
1616594400000|2021-03-24 14:00:00|23.13|22.97|22.59|22.43|23.13|22.97|22.59|22.43|3808
1616598000000|2021-03-24 15:00:00|22.57|22.41|22.68|22.52|22.73|22.57|22.49|22.33|2269
1616601600000|2021-03-24 16:00:00|22.66|22.5|22.68|22.52|22.73|22.57|22.49|22.33|1937
1616605200000|2021-03-24 17:00:00|22.73|22.57|22.73|22.57|23.11|22.95|22.69|22.53|3295
1616608800000|2021-03-24 18:00:00|22.78|22.62|23.31|23.15|23.32|23.16|22.77|22.61|4520
1616612400000|2021-03-24 19:00:00|23.36|23.2|23.6|23.44|23.6|23.44|23.12|22.96|8654
1616616000000|2021-03-24 20:00:00|23.55|23.39|23.45|23.29|23.6|23.44|23.45|23.29|2641
1616630400000|2021-03-25 00:00:00|23.36|23.2|23.32|23.16|23.41|23.25|23.32|23.16|165
1616634000000|2021-03-25 01:00:00|23.31|23.15|23.41|23.25|23.6|23.44|23.31|23.15|464
1616637600000|2021-03-25 02:00:00|23.43|23.27|23.28|23.12|23.45|23.29|23.22|23.06|307
1616641200000|2021-03-25 03:00:00|23.29|23.13|23.41|23.25|23.46|23.3|23.29|23.13|128
1616644800000|2021-03-25 04:00:00|23.4|23.24|23.45|23.29|23.47|23.31|23.4|23.24|46
1616648400000|2021-03-25 05:00:00|23.42|23.26|23.46|23.3|23.47|23.31|23.27|23.11|73
1616652000000|2021-03-25 06:00:00|23.47|23.31|23.42|23.26|23.51|23.35|23.37|23.21|174
1616655600000|2021-03-25 07:00:00|23.47|23.31|23.42|23.26|23.51|23.35|23.33|23.17|395
1616659200000|2021-03-25 08:00:00|23.44|23.28|23.19|23.03|23.51|23.35|23.1|22.94|733
1616662800000|2021-03-25 09:00:00|23.2|23.04|23.12|22.96|23.29|23.13|23.12|22.96|504
1616666400000|2021-03-25 10:00:00|23.11|22.95|23.07|22.91|23.12|22.96|23.02|22.86|260
1616670000000|2021-03-25 11:00:00|23.12|22.96|23.72|23.56|23.8|23.64|23.12|22.96|839
1616673600000|2021-03-25 12:00:00|23.77|23.61|23.77|23.61|23.81|23.65|23.53|23.37|1025
1616677200000|2021-03-25 13:00:00|23.79|23.63|24.12|23.96|24.37|24.21|23.67|23.51|7940
1616680800000|2021-03-25 14:00:00|24.13|23.97|24.6|24.44|24.93|24.77|23.89|23.73|9450
1616684400000|2021-03-25 15:00:00|24.62|24.46|23.93|23.77|24.91|24.75|23.93|23.77|6427
1616688000000|2021-03-25 16:00:00|23.9|23.74|23.53|23.37|23.98|23.82|23.48|23.32|6721
1616691600000|2021-03-25 17:00:00|23.56|23.4|23.6|23.44|23.75|23.59|23.29|23.13|4018
1616695200000|2021-03-25 18:00:00|23.62|23.46|23.26|23.1|23.82|23.66|23.22|23.06|4009
1616698800000|2021-03-25 19:00:00|23.22|23.06|22.94|22.78|23.26|23.1|22.85|22.69|6445
1616702400000|2021-03-25 20:00:00|22.89|22.73|22.84|22.68|22.98|22.82|22.81|22.65|1596
1616716800000|2021-03-26 00:00:00|22.84|22.68|22.82|22.66|22.87|22.71|22.68|22.52|281
1616720400000|2021-03-26 01:00:00|22.78|22.62|22.73|22.57|22.87|22.71|22.73|22.57|231
1616724000000|2021-03-26 02:00:00|22.75|22.59|22.68|22.52|22.82|22.66|22.68|22.52|53
1616727600000|2021-03-26 03:00:00|22.72|22.56|22.64|22.48|22.72|22.56|22.6|22.44|193
1616731200000|2021-03-26 04:00:00|22.6|22.44|22.55|22.39|22.64|22.48|22.55|22.39|108
1616734800000|2021-03-26 05:00:00|22.54|22.38|22.49|22.33|22.59|22.43|22.49|22.33|100
1616738400000|2021-03-26 06:00:00|22.46|22.3|22.59|22.43|22.59|22.43|22.42|22.26|122
1616742000000|2021-03-26 07:00:00|22.63|22.47|22.68|22.52|22.73|22.57|22.56|22.4|392
1616745600000|2021-03-26 08:00:00|22.73|22.57|22.73|22.57|22.77|22.61|22.63|22.47|481
1616749200000|2021-03-26 09:00:00|22.7|22.54|22.79|22.63|22.84|22.68|22.68|22.52|210
1616752800000|2021-03-26 10:00:00|22.75|22.59|22.79|22.63|22.89|22.73|22.74|22.58|285
1616756400000|2021-03-26 11:00:00|22.75|22.59|22.79|22.63|22.93|22.77|22.72|22.56|481
1616760000000|2021-03-26 12:00:00|22.83|22.67|22.84|22.68|22.93|22.77|22.79|22.63|588
1616763600000|2021-03-26 13:00:00|22.83|22.67|22.3|22.14|22.88|22.72|22.29|22.13|3841
1616767200000|2021-03-26 14:00:00|22.28|22.12|22.2|22.04|22.33|22.17|22.1|21.94|3145
1616770800000|2021-03-26 15:00:00|22.16|22|22.05|21.89|22.35|22.19|22.02|21.86|3964
1616774400000|2021-03-26 16:00:00|22|21.84|21.95|21.79|22.05|21.89|21.87|21.71|4279
1616778000000|2021-03-26 17:00:00|21.92|21.76|22.17|22.01|22.24|22.08|21.82|21.66|3634
1616781600000|2021-03-26 18:00:00|22.19|22.03|22.8|22.64|23.48|23.32|22.16|22|10894
1616785200000|2021-03-26 19:00:00|22.81|22.65|22.06|21.9|22.88|22.72|22.01|21.85|8624
1616788800000|2021-03-26 20:00:00|22.07|21.91|22.14|21.98|22.21|22.05|22.03|21.87|4914
1616968800000|2021-03-28 22:00:00|22.33|22.17|22.33|22.17|22.36|22.2|22.27|22.11|115
1616972400000|2021-03-28 23:00:00|22.32|22.16|22.46|22.3|22.46|22.3|22.32|22.16|64
1616976000000|2021-03-29 00:00:00|22.5|22.34|22.73|22.57|22.73|22.57|22.46|22.3|395
1616979600000|2021-03-29 01:00:00|22.72|22.56|22.73|22.57|22.86|22.7|22.72|22.56|386
1616983200000|2021-03-29 02:00:00|22.76|22.6|22.73|22.57|22.78|22.62|22.68|22.52|164
1616986800000|2021-03-29 03:00:00|22.75|22.59|22.73|22.57|22.81|22.65|22.7|22.54|64
1616990400000|2021-03-29 04:00:00|22.7|22.54|22.87|22.71|22.87|22.71|22.7|22.54|189
1616994000000|2021-03-29 05:00:00|22.92|22.76|22.99|22.83|23.26|23.1|22.92|22.76|712
1616997600000|2021-03-29 06:00:00|22.95|22.79|22.84|22.68|23.04|22.88|22.76|22.6|558
1617001200000|2021-03-29 07:00:00|22.82|22.66|22.82|22.66|23|22.84|22.61|22.45|1044
1617004800000|2021-03-29 08:00:00|22.86|22.7|22.83|22.67|23.05|22.89|22.77|22.61|591
1617008400000|2021-03-29 09:00:00|22.88|22.72|22.67|22.51|22.88|22.72|22.62|22.46|513
1617012000000|2021-03-29 10:00:00|22.62|22.46|22.62|22.46|22.67|22.51|22.54|22.38|342
1617015600000|2021-03-29 11:00:00|22.59|22.43|22.65|22.49|22.7|22.54|22.52|22.36|308
1617019200000|2021-03-29 12:00:00|22.66|22.5|22.78|22.62|22.82|22.66|22.65|22.49|335
1617022800000|2021-03-29 13:00:00|22.77|22.61|22.87|22.71|22.95|22.79|22.57|22.41|2975
1617026400000|2021-03-29 14:00:00|22.9|22.74|23.28|23.12|23.33|23.17|22.86|22.7|6318
1617030000000|2021-03-29 15:00:00|23.31|23.15|22.87|22.71|23.41|23.25|22.87|22.71|4888
1617033600000|2021-03-29 16:00:00|22.92|22.76|22.85|22.69|23.18|23.02|22.77|22.61|3710
1617037200000|2021-03-29 17:00:00|22.82|22.66|22.77|22.61|22.9|22.74|22.51|22.35|3774
1617040800000|2021-03-29 18:00:00|22.8|22.64|22.91|22.75|22.96|22.8|22.72|22.56|3475
1617044400000|2021-03-29 19:00:00|22.86|22.7|22.75|22.59|22.94|22.78|22.68|22.52|7671
1617048000000|2021-03-29 20:00:00|22.76|22.6|22.63|22.47|22.87|22.71|22.63|22.47|3601
1617058800000|2021-03-29 23:00:00|22.57|22.41|22.55|22.39|22.6|22.44|22.54|22.38|94
1617062400000|2021-03-30 00:00:00|22.56|22.4|22.74|22.58|22.78|22.62|22.55|22.39|175
1617066000000|2021-03-30 01:00:00|22.75|22.59|22.78|22.62|22.83|22.67|22.73|22.57|55
1617069600000|2021-03-30 02:00:00|22.75|22.59|22.73|22.57|22.75|22.59|22.6|22.44|89
1617073200000|2021-03-30 03:00:00|22.7|22.54|22.56|22.4|22.7|22.54|22.55|22.39|24
1617076800000|2021-03-30 04:00:00|22.57|22.41|22.61|22.45|22.65|22.49|22.56|22.4|61
1617080400000|2021-03-30 05:00:00|22.62|22.46|22.63|22.47|22.67|22.51|22.62|22.46|47
1617084000000|2021-03-30 06:00:00|22.58|22.42|22.68|22.52|22.69|22.53|22.53|22.37|201
1617087600000|2021-03-30 07:00:00|22.63|22.47|22.63|22.47|22.68|22.52|22.58|22.42|493
1617091200000|2021-03-30 08:00:00|22.62|22.46|22.73|22.57|22.73|22.57|22.6|22.44|441
1617094800000|2021-03-30 09:00:00|22.7|22.54|22.69|22.53|22.74|22.58|22.66|22.5|352
1617098400000|2021-03-30 10:00:00|22.66|22.5|22.79|22.63|22.79|22.63|22.64|22.48|199
1617102000000|2021-03-30 11:00:00|22.82|22.66|22.89|22.73|22.97|22.81|22.79|22.63|846
1617105600000|2021-03-30 12:00:00|22.92|22.76|22.87|22.71|22.92|22.76|22.74|22.58|771
1617109200000|2021-03-30 13:00:00|22.85|22.69|22.82|22.66|23|22.84|22.74|22.58|1897
1617112800000|2021-03-30 14:00:00|22.86|22.7|22.77|22.61|23.03|22.87|22.6|22.44|2697
1617116400000|2021-03-30 15:00:00|22.72|22.56|22.5|22.34|22.78|22.62|22.35|22.19|2567
1617120000000|2021-03-30 16:00:00|22.47|22.31|22.37|22.21|22.73|22.57|22.37|22.21|2249
1617123600000|2021-03-30 17:00:00|22.35|22.19|22.15|21.99|22.5|22.34|22.01|21.85|2531
1617127200000|2021-03-30 18:00:00|22.18|22.02|21.95|21.79|22.23|22.07|21.92|21.76|2870
1617130800000|2021-03-30 19:00:00|21.97|21.81|21.85|21.69|22.03|21.87|21.85|21.69|5122
1617134400000|2021-03-30 20:00:00|21.82|21.66|21.92|21.76|21.95|21.79|21.8|21.64|1536
1617145200000|2021-03-30 23:00:00|22.04|21.88|21.98|21.82|22.04|21.88|21.93|21.77|93
1617148800000|2021-03-31 00:00:00|21.96|21.8|21.98|21.82|22.08|21.92|21.95|21.79|316
1617152400000|2021-03-31 01:00:00|21.94|21.78|21.98|21.82|21.98|21.82|21.9|21.74|126
1617156000000|2021-03-31 02:00:00|22.03|21.87|22.08|21.92|22.11|21.95|22.03|21.87|39
1617159600000|2021-03-31 03:00:00|22.06|21.9|22.04|21.88|22.08|21.92|21.99|21.83|32
1617163200000|2021-03-31 04:00:00|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|45
1617166800000|2021-03-31 05:00:00|22.05|21.89|22.12|21.96|22.12|21.96|22|21.84|122
1617170400000|2021-03-31 06:00:00|22.17|22.01|22.04|21.88|22.17|22.01|22.04|21.88|91
1617174000000|2021-03-31 07:00:00|22.06|21.9|22.1|21.94|22.17|22.01|22.04|21.88|317
1617177600000|2021-03-31 08:00:00|22.12|21.96|22|21.84|22.15|21.99|21.98|21.82|321
1617181200000|2021-03-31 09:00:00|22.03|21.87|22.05|21.89|22.05|21.89|22|21.84|187
1617184800000|2021-03-31 10:00:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|229
1617188400000|2021-03-31 11:00:00|22|21.84|21.83|21.67|22|21.84|21.78|21.62|586
1617192000000|2021-03-31 12:00:00|21.8|21.64|21.7|21.54|21.83|21.67|21.65|21.49|668
1617195600000|2021-03-31 13:00:00|21.69|21.53|21.38|21.22|21.73|21.57|21.38|21.22|3012
1617199200000|2021-03-31 14:00:00|21.35|21.19|21.91|21.75|21.91|21.75|21.3|21.14|4816
1617202800000|2021-03-31 15:00:00|21.93|21.77|22.09|21.93|22.09|21.93|21.78|21.62|3296
1617206400000|2021-03-31 16:00:00|22.12|21.96|21.89|21.73|22.14|21.98|21.86|21.7|2304
1617210000000|2021-03-31 17:00:00|21.84|21.68|21.64|21.48|21.92|21.76|21.61|21.45|1948
1617213600000|2021-03-31 18:00:00|21.65|21.49|21.69|21.53|21.71|21.55|21.46|21.3|2717
1617217200000|2021-03-31 19:00:00|21.66|21.5|21.74|21.58|21.79|21.63|21.47|21.31|6120
1617220800000|2021-03-31 20:00:00|21.69|21.53|21.67|21.51|21.82|21.66|21.64|21.48|2504
1617231600000|2021-03-31 23:00:00|21.65|21.49|21.68|21.52|21.72|21.56|21.65|21.49|29
1617235200000|2021-04-01 00:00:00|21.66|21.5|21.65|21.49|21.7|21.54|21.65|21.49|90
1617238800000|2021-04-01 01:00:00|21.66|21.5|21.65|21.49|21.69|21.53|21.65|21.49|90
1617242400000|2021-04-01 02:00:00|21.7|21.54|21.75|21.59|21.78|21.62|21.7|21.54|123
1617246000000|2021-04-01 03:00:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|89
1617249600000|2021-04-01 04:00:00|21.72|21.56|21.66|21.5|21.75|21.59|21.66|21.5|35
1617253200000|2021-04-01 05:00:00|21.68|21.52|21.61|21.45|21.68|21.52|21.61|21.45|79
1617256800000|2021-04-01 06:00:00|21.64|21.48|21.51|21.35|21.64|21.48|21.51|21.35|241
1617260400000|2021-04-01 07:00:00|21.54|21.38|21.56|21.4|21.59|21.43|21.51|21.35|411
1617264000000|2021-04-01 08:00:00|21.59|21.43|21.54|21.38|21.59|21.43|21.51|21.35|352
1617267600000|2021-04-01 09:00:00|21.57|21.41|21.57|21.41|21.59|21.43|21.57|21.41|202
1617271200000|2021-04-01 10:00:00|21.6|21.44|21.6|21.44|21.62|21.46|21.57|21.41|157
1617274800000|2021-04-01 11:00:00|21.57|21.41|21.47|21.31|21.57|21.41|21.47|21.31|191
1617278400000|2021-04-01 12:00:00|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|401
1617282000000|2021-04-01 13:00:00|21.5|21.34|21.4|21.24|21.6|21.44|21.4|21.24|3000
1617285600000|2021-04-01 14:00:00|21.41|21.25|21.3|21.14|21.43|21.27|21.25|21.09|2815
1617289200000|2021-04-01 15:00:00|21.29|21.13|21.33|21.17|21.41|21.25|21.2|21.04|3868
1617292800000|2021-04-01 16:00:00|21.31|21.15|21.26|21.1|21.33|21.17|21.23|21.07|2843
1617296400000|2021-04-01 17:00:00|21.23|21.07|21.26|21.1|21.29|21.13|21.21|21.05|2273
1617300000000|2021-04-01 18:00:00|21.29|21.13|21.09|20.93|21.31|21.15|21.09|20.93|4421
1617303600000|2021-04-01 19:00:00|21.12|20.96|21.14|20.98|21.14|20.98|20.94|20.78|7374
1617307200000|2021-04-01 20:00:00|21.13|20.97|20.95|20.79|21.14|20.98|20.87|20.71|4221
1617573600000|2021-04-04 22:00:00|20.96|20.8|20.85|20.69|20.98|20.82|20.82|20.66|125
1617577200000|2021-04-04 23:00:00|20.83|20.67|20.75|20.59|20.83|20.67|20.74|20.58|41
1617580800000|2021-04-05 00:00:00|20.74|20.58|20.75|20.59|20.75|20.59|20.7|20.54|118
1617584400000|2021-04-05 01:00:00|||||||||10
1617588000000|2021-04-05 02:00:00|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|28
1617591600000|2021-04-05 03:00:00|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|21
1617595200000|2021-04-05 04:00:00|||||||||9
1617598800000|2021-04-05 05:00:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|43
1617602400000|2021-04-05 06:00:00|20.84|20.68|20.87|20.71|20.89|20.73|20.81|20.65|75
1617606000000|2021-04-05 07:00:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|65
1617609600000|2021-04-05 08:00:00|20.85|20.69|20.85|20.69|20.87|20.71|20.8|20.64|82
1617613200000|2021-04-05 09:00:00|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|57
1617616800000|2021-04-05 10:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|85
1617620400000|2021-04-05 11:00:00|||||||||160
1617624000000|2021-04-05 12:00:00|20.78|20.62|20.69|20.53|20.81|20.65|20.69|20.53|407
1617627600000|2021-04-05 13:00:00|20.71|20.55|20.76|20.6|20.78|20.62|20.64|20.48|3123
1617631200000|2021-04-05 14:00:00|20.77|20.61|20.71|20.55|20.81|20.65|20.58|20.42|2937
1617634800000|2021-04-05 15:00:00|20.69|20.53|20.72|20.56|20.79|20.63|20.69|20.53|1743
1617638400000|2021-04-05 16:00:00|20.7|20.54|20.84|20.68|20.84|20.68|20.67|20.51|1525
1617642000000|2021-04-05 17:00:00|20.86|20.7|20.89|20.73|20.94|20.78|20.84|20.68|3091
1617645600000|2021-04-05 18:00:00|20.94|20.78|20.75|20.59|20.99|20.83|20.74|20.58|3764
1617649200000|2021-04-05 19:00:00|20.76|20.6|20.78|20.62|20.82|20.66|20.67|20.51|4482
1617652800000|2021-04-05 20:00:00|20.79|20.63|20.73|20.57|20.79|20.63|20.64|20.48|2845
1617667200000|2021-04-06 00:00:00|20.78|20.62|20.78|20.62|20.83|20.67|20.76|20.6|192
1617670800000|2021-04-06 01:00:00|20.76|20.6|20.83|20.67|20.83|20.67|20.76|20.6|171
1617674400000|2021-04-06 02:00:00|20.86|20.7|20.83|20.67|20.88|20.72|20.83|20.67|161
1617678000000|2021-04-06 03:00:00|20.85|20.69|20.89|20.73|20.89|20.73|20.83|20.67|69
1617681600000|2021-04-06 04:00:00|20.9|20.74|20.89|20.73|20.91|20.75|20.84|20.68|221
1617685200000|2021-04-06 05:00:00|||||||||51
1617688800000|2021-04-06 06:00:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|145
1617692400000|2021-04-06 07:00:00|20.87|20.71|20.81|20.65|20.92|20.76|20.76|20.6|595
1617696000000|2021-04-06 08:00:00|20.86|20.7|20.76|20.6|20.86|20.7|20.71|20.55|491
1617699600000|2021-04-06 09:00:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|243
1617703200000|2021-04-06 10:00:00|20.71|20.55|20.78|20.62|20.78|20.62|20.71|20.55|298
1617706800000|2021-04-06 11:00:00|20.76|20.6|20.74|20.58|20.78|20.62|20.72|20.56|214
1617710400000|2021-04-06 12:00:00|20.72|20.56|20.79|20.63|20.84|20.68|20.67|20.51|475
1617714000000|2021-04-06 13:00:00|20.77|20.61|20.58|20.42|20.81|20.65|20.58|20.42|2820
1617717600000|2021-04-06 14:00:00|20.53|20.37|20.56|20.4|20.63|20.47|20.49|20.33|3051
1617721200000|2021-04-06 15:00:00|20.58|20.42|20.71|20.55|20.73|20.57|20.51|20.35|2243
1617724800000|2021-04-06 16:00:00|20.73|20.57|20.77|20.61|20.84|20.68|20.73|20.57|1264
1617728400000|2021-04-06 17:00:00|20.75|20.59|20.89|20.73|20.97|20.81|20.72|20.56|2546
1617732000000|2021-04-06 18:00:00|20.87|20.71|20.77|20.61|20.87|20.71|20.67|20.51|2422
1617735600000|2021-04-06 19:00:00|20.79|20.63|20.87|20.71|20.96|20.8|20.77|20.61|4746
1617739200000|2021-04-06 20:00:00|20.84|20.68|20.89|20.73|21.06|20.9|20.84|20.68|3713
1617753600000|2021-04-07 00:00:00|||||||||13
1617757200000|2021-04-07 01:00:00|20.89|20.73|20.96|20.8|20.96|20.8|20.89|20.73|84
1617760800000|2021-04-07 02:00:00|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|13
1617764400000|2021-04-07 03:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|52
1617768000000|2021-04-07 04:00:00|20.89|20.73|20.83|20.67|20.9|20.74|20.79|20.63|309
1617771600000|2021-04-07 05:00:00|20.81|20.65|20.8|20.64|20.85|20.69|20.8|20.64|89
1617775200000|2021-04-07 06:00:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|62
1617778800000|2021-04-07 07:00:00|20.79|20.63|20.73|20.57|20.8|20.64|20.73|20.57|142
1617782400000|2021-04-07 08:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|291
1617786000000|2021-04-07 09:00:00|20.8|20.64|20.86|20.7|20.86|20.7|20.75|20.59|317
1617789600000|2021-04-07 10:00:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|119
1617793200000|2021-04-07 11:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|100
1617796800000|2021-04-07 12:00:00|20.86|20.7|20.98|20.82|20.98|20.82|20.86|20.7|274
1617800400000|2021-04-07 13:00:00|20.96|20.8|20.77|20.61|20.96|20.8|20.75|20.59|1965
1617804000000|2021-04-07 14:00:00|20.75|20.59|20.55|20.39|20.75|20.59|20.5|20.34|2765
1617807600000|2021-04-07 15:00:00|20.51|20.35|20.67|20.51|20.77|20.61|20.51|20.35|2585
1617811200000|2021-04-07 16:00:00|20.62|20.46|20.77|20.61|20.87|20.71|20.62|20.46|2054
1617814800000|2021-04-07 17:00:00|20.79|20.63|20.61|20.45|20.79|20.63|20.59|20.43|1104
1617818400000|2021-04-07 18:00:00|20.62|20.46|20.38|20.22|20.63|20.47|20.31|20.15|3491
1617822000000|2021-04-07 19:00:00|20.36|20.2|20.39|20.23|20.53|20.37|20.31|20.15|5527
1617825600000|2021-04-07 20:00:00|20.41|20.25|20.3|20.14|20.41|20.25|20.3|20.14|2053
1617840000000|2021-04-08 00:00:00|20.27|20.11|20.26|20.1|20.29|20.13|20.22|20.06|230
1617843600000|2021-04-08 01:00:00|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|227
1617847200000|2021-04-08 02:00:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|62
1617850800000|2021-04-08 03:00:00|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|106
1617854400000|2021-04-08 04:00:00|20.13|19.97|20.12|19.96|20.13|19.97|20.11|19.95|28
1617858000000|2021-04-08 05:00:00|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|144
1617861600000|2021-04-08 06:00:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|126
1617865200000|2021-04-08 07:00:00|20.17|20.01|20.22|20.06|20.22|20.06|20.16|20|169
1617868800000|2021-04-08 08:00:00|20.17|20.01|20.21|20.05|20.28|20.12|20.17|20.01|553
1617872400000|2021-04-08 09:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.16|20|230
1617876000000|2021-04-08 10:00:00|20.16|20|20.18|20.02|20.21|20.05|20.16|20|124
1617879600000|2021-04-08 11:00:00|20.17|20.01|20.07|19.91|20.18|20.02|20.07|19.91|345
1617883200000|2021-04-08 12:00:00|20.1|19.94|20.12|19.96|20.12|19.96|20.05|19.89|583
1617886800000|2021-04-08 13:00:00|20.14|19.98|20.21|20.05|20.29|20.13|20.07|19.91|2797
1617890400000|2021-04-08 14:00:00|20.17|20.01|20.26|20.1|20.33|20.17|20.11|19.95|7798
1617894000000|2021-04-08 15:00:00|20.24|20.08|20.26|20.1|20.31|20.15|20.14|19.98|4470
1617897600000|2021-04-08 16:00:00|20.23|20.07|20.12|19.96|20.23|20.07|20.05|19.89|2026
1617901200000|2021-04-08 17:00:00|20.07|19.91|20.02|19.86|20.1|19.94|20|19.84|1978
1617904800000|2021-04-08 18:00:00|19.98|19.82|20.02|19.86|20.04|19.88|19.92|19.76|1122
1617908400000|2021-04-08 19:00:00|19.99|19.83|20.17|20.01|20.17|20.01|19.97|19.81|5491
1617912000000|2021-04-08 20:00:00|20.16|20|20.11|19.95|20.16|20|20.06|19.9|1409
1617926400000|2021-04-09 00:00:00|20.1|19.94|20.09|19.93|20.12|19.96|20.09|19.93|19
1617930000000|2021-04-09 01:00:00|20.12|19.96|20.19|20.03|20.19|20.03|20.1|19.94|106
1617933600000|2021-04-09 02:00:00|20.21|20.05|20.24|20.08|20.25|20.09|20.19|20.03|49
1617937200000|2021-04-09 03:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|35
1617940800000|2021-04-09 04:00:00|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|67
1617944400000|2021-04-09 05:00:00|20.21|20.05|20.25|20.09|20.27|20.11|20.21|20.05|265
1617948000000|2021-04-09 06:00:00|20.2|20.04|20.24|20.08|20.3|20.14|20.2|20.04|239
1617951600000|2021-04-09 07:00:00|20.25|20.09|20.19|20.03|20.31|20.15|20.19|20.03|241
1617955200000|2021-04-09 08:00:00|20.21|20.05|20.24|20.08|20.26|20.1|20.21|20.05|135
1617958800000|2021-04-09 09:00:00|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|71
1617962400000|2021-04-09 10:00:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|338
1617966000000|2021-04-09 11:00:00|20.25|20.09|20.24|20.08|20.25|20.09|20.2|20.04|69
1617969600000|2021-04-09 12:00:00|20.25|20.09|20.37|20.21|20.38|20.22|20.25|20.09|690
1617973200000|2021-04-09 13:00:00|20.42|20.26|20.36|20.2|20.49|20.33|20.26|20.1|2301
1617976800000|2021-04-09 14:00:00|20.39|20.23|20.4|20.24|20.49|20.33|20.34|20.18|3195
1617980400000|2021-04-09 15:00:00|20.38|20.22|20.4|20.24|20.45|20.29|20.35|20.19|1460
1617984000000|2021-04-09 16:00:00|20.35|20.19|20.35|20.19|20.41|20.25|20.35|20.19|835
1617987600000|2021-04-09 17:00:00|20.3|20.14|20.24|20.08|20.3|20.14|20.24|20.08|1264
1617991200000|2021-04-09 18:00:00|20.2|20.04|19.96|19.8|20.24|20.08|19.96|19.8|2043
1617994800000|2021-04-09 19:00:00|19.94|19.78|20.2|20.04|20.2|20.04|19.88|19.72|6454
1617998400000|2021-04-09 20:00:00|20.24|20.08|20.33|20.17|20.33|20.17|20.15|19.99|2267
1618178400000|2021-04-11 22:00:00|20.41|20.25|20.47|20.31|20.47|20.31|20.37|20.21|54
1618182000000|2021-04-11 23:00:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|49
1618185600000|2021-04-12 00:00:00|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|86
1618189200000|2021-04-12 01:00:00|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|77
1618192800000|2021-04-12 02:00:00|20.51|20.35|20.55|20.39|20.55|20.39|20.49|20.33|29
1618196400000|2021-04-12 03:00:00|20.57|20.41|20.59|20.43|20.59|20.43|20.55|20.39|86
1618200000000|2021-04-12 04:00:00|||||||||17
1618203600000|2021-04-12 05:00:00|20.6|20.44|20.64|20.48|20.65|20.49|20.59|20.43|190
1618207200000|2021-04-12 06:00:00|20.62|20.46|20.55|20.39|20.62|20.46|20.54|20.38|323
1618210800000|2021-04-12 07:00:00|20.54|20.38|20.6|20.44|20.61|20.45|20.5|20.34|369
1618214400000|2021-04-12 08:00:00|20.56|20.4|20.6|20.44|20.61|20.45|20.55|20.39|246
1618218000000|2021-04-12 09:00:00|20.59|20.43|20.56|20.4|20.6|20.44|20.55|20.39|113
1618221600000|2021-04-12 10:00:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|259
1618225200000|2021-04-12 11:00:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|314
1618228800000|2021-04-12 12:00:00|20.62|20.46|20.56|20.4|20.62|20.46|20.55|20.39|481
1618232400000|2021-04-12 13:00:00|20.53|20.37|20.68|20.52|20.68|20.52|20.51|20.35|2779
1618236000000|2021-04-12 14:00:00|20.72|20.56|20.77|20.61|20.92|20.76|20.63|20.47|5182
1618239600000|2021-04-12 15:00:00|20.72|20.56|20.6|20.44|20.77|20.61|20.6|20.44|2051
1618243200000|2021-04-12 16:00:00|20.55|20.39|20.45|20.29|20.55|20.39|20.44|20.28|2182
1618246800000|2021-04-12 17:00:00|20.46|20.3|20.6|20.44|20.61|20.45|20.44|20.28|1597
1618250400000|2021-04-12 18:00:00|20.61|20.45|20.39|20.23|20.61|20.45|20.34|20.18|2546
1618254000000|2021-04-12 19:00:00|20.34|20.18|20.13|19.97|20.35|20.19|20.13|19.97|7006
1618257600000|2021-04-12 20:00:00|20.14|19.98|20.14|19.98|20.19|20.03|20.13|19.97|1465
1618268400000|2021-04-12 23:00:00|20.15|19.99|20.15|19.99|20.2|20.04|20.15|19.99|56
1618272000000|2021-04-13 00:00:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|71
1618275600000|2021-04-13 01:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.15|19.99|3
1618279200000|2021-04-13 02:00:00|20.17|20.01|20.16|20|20.2|20.04|20.16|20|11
1618282800000|2021-04-13 03:00:00|20.2|20.04|20.17|20.01|20.2|20.04|20.16|20|262
1618286400000|2021-04-13 04:00:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|80
1618290000000|2021-04-13 05:00:00|20.18|20.02|20.23|20.07|20.23|20.07|20.17|20.01|55
1618293600000|2021-04-13 06:00:00|20.22|20.06|20.22|20.06|20.23|20.07|20.18|20.02|74
1618297200000|2021-04-13 07:00:00|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|247
1618300800000|2021-04-13 08:00:00|20.16|20|20.22|20.06|20.22|20.06|20.16|20|164
1618304400000|2021-04-13 09:00:00|20.2|20.04|20.12|19.96|20.22|20.06|20.12|19.96|138
1618308000000|2021-04-13 10:00:00|20.11|19.95|20.23|20.07|20.23|20.07|20.11|19.95|358
1618311600000|2021-04-13 11:00:00|20.27|20.11|20.43|20.27|20.59|20.43|20.27|20.11|1323
1618315200000|2021-04-13 12:00:00|20.38|20.22|20.18|20.02|20.45|20.29|20.18|20.02|465
1618318800000|2021-04-13 13:00:00|20.23|20.07|19.97|19.81|20.23|20.07|19.97|19.81|3182
1618322400000|2021-04-13 14:00:00|19.93|19.77|20.19|20.03|20.24|20.08|19.93|19.77|9265
1618326000000|2021-04-13 15:00:00|20.14|19.98|20.2|20.04|20.3|20.14|20.13|19.97|2925
1618329600000|2021-04-13 16:00:00|20.19|20.03|20.19|20.03|20.2|20.04|20.1|19.94|1476
1618333200000|2021-04-13 17:00:00|20.18|20.02|19.98|19.82|20.19|20.03|19.98|19.82|1200
1618336800000|2021-04-13 18:00:00|19.99|19.83|19.97|19.81|20.04|19.88|19.88|19.72|2716
1618340400000|2021-04-13 19:00:00|19.98|19.82|20.06|19.9|20.11|19.95|19.97|19.81|5662
1618344000000|2021-04-13 20:00:00|20.07|19.91|20.17|20.01|20.17|20.01|20.06|19.9|2653
1618354800000|2021-04-13 23:00:00|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|14
1618358400000|2021-04-14 00:00:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|56
1618362000000|2021-04-14 01:00:00|20.17|20.01|20.13|19.97|20.18|20.02|20.12|19.96|89
1618365600000|2021-04-14 02:00:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|58
1618369200000|2021-04-14 03:00:00|||||||||123
1618372800000|2021-04-14 04:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|50
1618376400000|2021-04-14 05:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|65
1618380000000|2021-04-14 06:00:00|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|106
1618383600000|2021-04-14 07:00:00|20.14|19.98|20.15|19.99|20.16|20|20.14|19.98|365
1618387200000|2021-04-14 08:00:00|20.16|20|20.06|19.9|20.16|20|20.06|19.9|171
1618390800000|2021-04-14 09:00:00|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|41
1618394400000|2021-04-14 10:00:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|99
1618398000000|2021-04-14 11:00:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|241
1618401600000|2021-04-14 12:00:00|20.1|19.94|20.27|20.11|20.27|20.11|20.06|19.9|379
1618405200000|2021-04-14 13:00:00|20.26|20.1|20.17|20.01|20.28|20.12|20.17|20.01|1702
1618408800000|2021-04-14 14:00:00|20.18|20.02|20.26|20.1|20.32|20.16|20.18|20.02|4584
1618412400000|2021-04-14 15:00:00|20.31|20.15|20.32|20.16|20.42|20.26|20.26|20.1|2955
1618416000000|2021-04-14 16:00:00|20.27|20.11|20.17|20.01|20.33|20.17|20.12|19.96|2502
1618419600000|2021-04-14 17:00:00|20.16|20|20.32|20.16|20.32|20.16|20.07|19.91|3569
1618423200000|2021-04-14 18:00:00|20.33|20.17|20.49|20.33|20.5|20.34|20.17|20.01|6575
1618426800000|2021-04-14 19:00:00|20.5|20.34|20.59|20.43|20.63|20.47|20.34|20.18|9491
1618430400000|2021-04-14 20:00:00|20.55|20.39|20.39|20.23|20.55|20.39|20.39|20.23|2907
1618441200000|2021-04-14 23:00:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|17
1618444800000|2021-04-15 00:00:00|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|111
1618448400000|2021-04-15 01:00:00|20.41|20.25|20.46|20.3|20.46|20.3|20.36|20.2|86
1618452000000|2021-04-15 02:00:00|20.45|20.29|20.51|20.35|20.51|20.35|20.45|20.29|104
1618455600000|2021-04-15 03:00:00|20.5|20.34|20.51|20.35|20.56|20.4|20.48|20.32|139
1618459200000|2021-04-15 04:00:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|53
1618462800000|2021-04-15 05:00:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|39
1618466400000|2021-04-15 06:00:00|20.47|20.31|20.31|20.15|20.47|20.31|20.31|20.15|138
1618470000000|2021-04-15 07:00:00|20.28|20.12|20.27|20.11|20.31|20.15|20.26|20.1|272
1618473600000|2021-04-15 08:00:00|||||||||161
1618477200000|2021-04-15 09:00:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|68
1618480800000|2021-04-15 10:00:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|135
1618484400000|2021-04-15 11:00:00|20.22|20.06|20.12|19.96|20.22|20.06|20.07|19.91|692
1618488000000|2021-04-15 12:00:00|20.17|20.01|20.17|20.01|20.23|20.07|20.12|19.96|765
1618491600000|2021-04-15 13:00:00|20.18|20.02|20.09|19.93|20.18|20.02|20.03|19.87|2168
1618495200000|2021-04-15 14:00:00|20.08|19.92|19.99|19.83|20.09|19.93|19.88|19.72|2779
1618498800000|2021-04-15 15:00:00|19.98|19.82|20.2|20.04|20.2|20.04|19.93|19.77|3426
1618502400000|2021-04-15 16:00:00|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|1334
1618506000000|2021-04-15 17:00:00|20.16|20|20.21|20.05|20.26|20.1|20.15|19.99|978
1618509600000|2021-04-15 18:00:00|20.22|20.06|20.1|19.94|20.26|20.1|20.05|19.89|1912
1618513200000|2021-04-15 19:00:00|20.05|19.89|19.98|19.82|20.05|19.89|19.98|19.82|7075
1618516800000|2021-04-15 20:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|2649
1618527600000|2021-04-15 23:00:00|||||||||24
1618531200000|2021-04-16 00:00:00|20.07|19.91|20.15|19.99|20.15|19.99|20.04|19.88|116
1618534800000|2021-04-16 01:00:00|||||||||62
1618538400000|2021-04-16 02:00:00|20.16|20|20.15|19.99|20.16|20|20.11|19.95|8
1618542000000|2021-04-16 03:00:00|20.16|20|20.16|20|20.16|20|20.16|20|3
1618545600000|2021-04-16 04:00:00|||||||||11
1618549200000|2021-04-16 05:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|135
1618552800000|2021-04-16 06:00:00|20.14|19.98|20.17|20.01|20.18|20.02|20.12|19.96|255
1618556400000|2021-04-16 07:00:00|20.18|20.02|20.17|20.01|20.18|20.02|20.12|19.96|347
1618560000000|2021-04-16 08:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.17|20.01|182
1618563600000|2021-04-16 09:00:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|363
1618567200000|2021-04-16 10:00:00|20.14|19.98|20.14|19.98|20.18|20.02|20.13|19.97|217
1618570800000|2021-04-16 11:00:00|20.18|20.02|20.08|19.92|20.19|20.03|20.08|19.92|640
1618574400000|2021-04-16 12:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|467
1618578000000|2021-04-16 13:00:00|20.1|19.94|20.16|20|20.21|20.05|20.05|19.89|3368
1618581600000|2021-04-16 14:00:00|20.21|20.05|19.92|19.76|20.21|20.05|19.91|19.75|3981
1618585200000|2021-04-16 15:00:00|19.91|19.75|19.78|19.62|19.91|19.75|19.78|19.62|2819
1618588800000|2021-04-16 16:00:00|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|2455
1618592400000|2021-04-16 17:00:00|19.73|19.57|19.73|19.57|19.78|19.62|19.68|19.52|796
1618596000000|2021-04-16 18:00:00|19.68|19.52|19.7|19.54|19.7|19.54|19.6|19.44|3998
1618599600000|2021-04-16 19:00:00|19.75|19.59|19.74|19.58|19.89|19.73|19.74|19.58|5688
1618603200000|2021-04-16 20:00:00|19.75|19.59|19.8|19.64|19.8|19.64|19.74|19.58|1568
1618783200000|2021-04-18 22:00:00|20.02|19.86|20.08|19.92|20.1|19.94|20.02|19.86|162
1618786800000|2021-04-18 23:00:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|2024
1618790400000|2021-04-19 00:00:00|20.11|19.95|20.18|20.02|20.18|20.02|20.11|19.95|280
1618794000000|2021-04-19 01:00:00|20.13|19.97|20.14|19.98|20.19|20.03|20.13|19.97|169
1618797600000|2021-04-19 02:00:00|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|4222
1618801200000|2021-04-19 03:00:00|||||||||169362
1618804800000|2021-04-19 04:00:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|65668
1618808400000|2021-04-19 05:00:00|||||||||193507
1618812000000|2021-04-19 06:00:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|34647
1618815600000|2021-04-19 07:00:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|343
1618819200000|2021-04-19 08:00:00|20.05|19.89|20.11|19.95|20.11|19.95|20.05|19.89|45695
1618822800000|2021-04-19 09:00:00|20.06|19.9|20.16|20|20.16|20|20.06|19.9|206
1618826400000|2021-04-19 10:00:00|20.11|19.95|20.16|20|20.21|20.05|20.11|19.95|173
1618830000000|2021-04-19 11:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|226
1618833600000|2021-04-19 12:00:00|20.2|20.04|20.12|19.96|20.2|20.04|20.12|19.96|318
1618837200000|2021-04-19 13:00:00|20.17|20.01|20.18|20.02|20.18|20.02|20.07|19.91|2304
1618840800000|2021-04-19 14:00:00|20.22|20.06|20.48|20.32|20.68|20.52|20.18|20.02|5205
1618844400000|2021-04-19 15:00:00|20.53|20.37|20.78|20.62|20.83|20.67|20.48|20.32|8492
1618848000000|2021-04-19 16:00:00|20.76|20.6|21.09|20.93|21.29|21.13|20.73|20.57|6017
1618851600000|2021-04-19 17:00:00|21.14|20.98|20.99|20.83|21.14|20.98|20.79|20.63|3736
1618855200000|2021-04-19 18:00:00|21.04|20.88|20.69|20.53|21.14|20.98|20.69|20.53|6306
1618858800000|2021-04-19 19:00:00|20.74|20.58|20.74|20.58|21.19|21.03|20.69|20.53|10114
1618862400000|2021-04-19 20:00:00|20.69|20.53|20.77|20.61|20.8|20.64|20.65|20.49|2218
1618873200000|2021-04-19 23:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|53
1618876800000|2021-04-20 00:00:00|20.61|20.45|20.71|20.55|20.71|20.55|20.61|20.45|152
1618880400000|2021-04-20 01:00:00|20.66|20.5|20.66|20.5|20.71|20.55|20.61|20.45|189
1618884000000|2021-04-20 02:00:00|20.71|20.55|20.72|20.56|20.72|20.56|20.66|20.5|50
1618887600000|2021-04-20 03:00:00|20.69|20.53|20.67|20.51|20.69|20.53|20.62|20.46|51
1618891200000|2021-04-20 04:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|59
1618894800000|2021-04-20 05:00:00|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|174
1618898400000|2021-04-20 06:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|203
1618902000000|2021-04-20 07:00:00|20.67|20.51|20.73|20.57|20.73|20.57|20.63|20.47|430
1618905600000|2021-04-20 08:00:00|20.78|20.62|20.93|20.77|20.93|20.77|20.75|20.59|605
1618909200000|2021-04-20 09:00:00|20.98|20.82|21.23|21.07|21.33|21.17|20.93|20.77|795
1618912800000|2021-04-20 10:00:00|21.2|21.04|21.13|20.97|21.28|21.12|21.06|20.9|643
1618916400000|2021-04-20 11:00:00|21.18|21.02|21.13|20.97|21.21|21.05|21.08|20.92|389
1618920000000|2021-04-20 12:00:00|21.09|20.93|21.09|20.93|21.23|21.07|21.09|20.93|521
1618923600000|2021-04-20 13:00:00|21.04|20.88|20.94|20.78|21.09|20.93|20.89|20.73|3764
1618927200000|2021-04-20 14:00:00|20.89|20.73|21.59|21.43|21.74|21.58|20.89|20.73|8892
1618930800000|2021-04-20 15:00:00|21.62|21.46|21.54|21.38|21.94|21.78|21.44|21.28|7142
1618934400000|2021-04-20 16:00:00|21.49|21.33|21.4|21.24|21.59|21.43|21.2|21.04|3947
1618938000000|2021-04-20 17:00:00|21.45|21.29|21.5|21.34|21.7|21.54|21.3|21.14|3347
1618941600000|2021-04-20 18:00:00|21.55|21.39|21.8|21.64|21.85|21.69|21.4|21.24|4019
1618945200000|2021-04-20 19:00:00|21.75|21.59|21.21|21.05|21.75|21.59|21.2|21.04|7668
1618948800000|2021-04-20 20:00:00|21.16|21|21.41|21.25|21.41|21.25|21.16|21|2993
1618959600000|2021-04-20 23:00:00|21.34|21.18|21.32|21.16|21.36|21.2|21.31|21.15|164
1618963200000|2021-04-21 00:00:00|21.37|21.21|21.32|21.16|21.37|21.21|21.27|21.11|254
1618966800000|2021-04-21 01:00:00|21.37|21.21|21.57|21.41|21.57|21.41|21.32|21.16|416
1618970400000|2021-04-21 02:00:00|21.54|21.38|21.57|21.41|21.67|21.51|21.54|21.38|275
1618974000000|2021-04-21 03:00:00|21.52|21.36|21.57|21.41|21.62|21.46|21.52|21.36|148
1618977600000|2021-04-21 04:00:00|21.52|21.36|21.57|21.41|21.62|21.46|21.52|21.36|165
1618981200000|2021-04-21 05:00:00|21.6|21.44|21.62|21.46|21.72|21.56|21.53|21.37|201
1618984800000|2021-04-21 06:00:00|21.63|21.47|21.28|21.12|21.63|21.47|21.28|21.12|512
1618988400000|2021-04-21 07:00:00|21.23|21.07|21.24|21.08|21.38|21.22|21.19|21.03|992
1618992000000|2021-04-21 08:00:00|21.19|21.03|21.29|21.13|21.34|21.18|21.19|21.03|579
1618995600000|2021-04-21 09:00:00|21.24|21.08|21.34|21.18|21.39|21.23|21.24|21.08|569
1618999200000|2021-04-21 10:00:00|21.39|21.23|21.1|20.94|21.39|21.23|21.1|20.94|290
1619002800000|2021-04-21 11:00:00|21.14|20.98|21.25|21.09|21.25|21.09|21.14|20.98|383
1619006400000|2021-04-21 12:00:00|21.2|21.04|21.4|21.24|21.5|21.34|21.2|21.04|1126
1619010000000|2021-04-21 13:00:00|21.39|21.23|21.15|20.99|21.64|21.48|21.15|20.99|6054
1619013600000|2021-04-21 14:00:00|21.1|20.94|20.81|20.65|21.15|20.99|20.81|20.65|4530
1619017200000|2021-04-21 15:00:00|20.86|20.7|20.57|20.41|20.86|20.7|20.57|20.41|2716
1619020800000|2021-04-21 16:00:00|20.56|20.4|20.66|20.5|20.71|20.55|20.56|20.4|1960
1619024400000|2021-04-21 17:00:00|20.62|20.46|20.47|20.31|20.66|20.5|20.47|20.31|1399
1619028000000|2021-04-21 18:00:00|20.42|20.26|20.42|20.26|20.42|20.26|20.32|20.16|2483
1619031600000|2021-04-21 19:00:00|20.38|20.22|20.18|20.02|20.38|20.22|20.08|19.92|7681
1619035200000|2021-04-21 20:00:00|20.23|20.07|20.43|20.27|20.43|20.27|20.23|20.07|3469
1619046000000|2021-04-21 23:00:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|160
1619049600000|2021-04-22 00:00:00|20.46|20.3|20.34|20.18|20.49|20.33|20.3|20.14|579
1619053200000|2021-04-22 01:00:00|20.32|20.16|20.35|20.19|20.37|20.21|20.24|20.08|239
1619056800000|2021-04-22 02:00:00|20.3|20.14|20.25|20.09|20.3|20.14|20.2|20.04|313
1619060400000|2021-04-22 03:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|59
1619064000000|2021-04-22 04:00:00|20.28|20.12|20.21|20.05|20.3|20.14|20.21|20.05|113
1619067600000|2021-04-22 05:00:00|20.25|20.09|20.26|20.1|20.31|20.15|20.21|20.05|288
1619071200000|2021-04-22 06:00:00|20.21|20.05|20.26|20.1|20.3|20.14|20.21|20.05|306
1619074800000|2021-04-22 07:00:00|20.31|20.15|20.26|20.1|20.31|20.15|20.21|20.05|328
1619078400000|2021-04-22 08:00:00|20.31|20.15|20.27|20.11|20.31|20.15|20.21|20.05|395
1619082000000|2021-04-22 09:00:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|54
1619085600000|2021-04-22 10:00:00|20.27|20.11|20.27|20.11|20.32|20.16|20.22|20.06|218
1619089200000|2021-04-22 11:00:00|20.29|20.13|20.27|20.11|20.32|20.16|20.22|20.06|457
1619092800000|2021-04-22 12:00:00|20.23|20.07|20.23|20.07|20.27|20.11|20.13|19.97|332
1619096400000|2021-04-22 13:00:00|20.18|20.02|20.37|20.21|20.52|20.36|20.13|19.97|3006
1619100000000|2021-04-22 14:00:00|20.42|20.26|20.18|20.02|20.57|20.41|20.18|20.02|4367
1619103600000|2021-04-22 15:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.09|19.93|1957
1619107200000|2021-04-22 16:00:00|20.23|20.07|20.19|20.03|20.29|20.13|20.14|19.98|1830
1619110800000|2021-04-22 17:00:00|20.18|20.02|21.51|21.35|21.7|21.54|20.14|19.98|11277
1619114400000|2021-04-22 18:00:00|21.55|21.39|21.17|21.01|21.7|21.54|21.02|20.86|7775
1619118000000|2021-04-22 19:00:00|21.22|21.06|21.42|21.26|21.85|21.69|21.02|20.86|12299
1619121600000|2021-04-22 20:00:00|21.47|21.31|21.33|21.17|21.66|21.5|21.33|21.17|3045
1619132400000|2021-04-22 23:00:00|21.29|21.13|21.38|21.22|21.43|21.27|21.29|21.13|191
1619136000000|2021-04-23 00:00:00|21.33|21.17|21.31|21.15|21.43|21.27|21.29|21.13|216
1619139600000|2021-04-23 01:00:00|21.29|21.13|21.24|21.08|21.33|21.17|21.19|21.03|382
1619143200000|2021-04-23 02:00:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|69
1619146800000|2021-04-23 03:00:00|21.2|21.04|21.24|21.08|21.24|21.08|21.15|20.99|199
1619150400000|2021-04-23 04:00:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|50
1619154000000|2021-04-23 05:00:00|21.25|21.09|21.25|21.09|21.3|21.14|21.2|21.04|239
1619157600000|2021-04-23 06:00:00|21.23|21.07|21.35|21.19|21.4|21.24|21.21|21.05|196
1619161200000|2021-04-23 07:00:00|21.3|21.14|21.06|20.9|21.35|21.19|21.06|20.9|566
1619164800000|2021-04-23 08:00:00|21.1|20.94|21.11|20.95|21.21|21.05|21.06|20.9|272
1619168400000|2021-04-23 09:00:00|21.16|21|21.22|21.06|21.26|21.1|21.16|21|271
1619172000000|2021-04-23 10:00:00|21.21|21.05|21.21|21.05|21.22|21.06|21.17|21.01|241
1619175600000|2021-04-23 11:00:00|21.17|21.01|21.22|21.06|21.26|21.1|21.17|21.01|363
1619179200000|2021-04-23 12:00:00|21.24|21.08|21.37|21.21|21.42|21.26|21.22|21.06|518
1619182800000|2021-04-23 13:00:00|21.36|21.2|21.23|21.07|21.42|21.26|21.15|20.99|4053
1619186400000|2021-04-23 14:00:00|21.2|21.04|20.65|20.49|21.23|21.07|20.65|20.49|4821
1619190000000|2021-04-23 15:00:00|20.69|20.53|20.7|20.54|20.7|20.54|20.55|20.39|3829
1619193600000|2021-04-23 16:00:00|20.65|20.49|20.61|20.45|20.7|20.54|20.61|20.45|2999
1619197200000|2021-04-23 17:00:00|20.56|20.4|20.42|20.26|20.56|20.4|20.37|20.21|3666
1619200800000|2021-04-23 18:00:00|20.37|20.21|20.37|20.21|20.42|20.26|20.27|20.11|3724
1619204400000|2021-04-23 19:00:00|20.41|20.25|20.7|20.54|20.8|20.64|20.36|20.2|6756
1619208000000|2021-04-23 20:00:00|20.75|20.59|20.73|20.57|20.85|20.69|20.71|20.55|2234
1619388000000|2021-04-25 22:00:00|20.84|20.68|20.84|20.68|20.88|20.72|20.79|20.63|39
1619391600000|2021-04-25 23:00:00|20.86|20.7|20.93|20.77|20.97|20.81|20.84|20.68|68
1619395200000|2021-04-26 00:00:00|20.97|20.81|20.94|20.78|20.98|20.82|20.88|20.72|155
1619398800000|2021-04-26 01:00:00|20.97|20.81|20.85|20.69|20.97|20.81|20.85|20.69|219
1619402400000|2021-04-26 02:00:00|20.8|20.64|20.8|20.64|20.85|20.69|20.78|20.62|136
1619406000000|2021-04-26 03:00:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|68
1619409600000|2021-04-26 04:00:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|26
1619413200000|2021-04-26 05:00:00|20.77|20.61|20.81|20.65|20.81|20.65|20.76|20.6|93
1619416800000|2021-04-26 06:00:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|76
1619420400000|2021-04-26 07:00:00|20.74|20.58|20.82|20.66|20.82|20.66|20.72|20.56|236
1619424000000|2021-04-26 08:00:00|20.8|20.64|20.92|20.76|20.96|20.8|20.78|20.62|448
1619427600000|2021-04-26 09:00:00|20.87|20.71|20.88|20.72|20.92|20.76|20.83|20.67|188
1619431200000|2021-04-26 10:00:00|20.92|20.76|20.92|20.76|20.92|20.76|20.83|20.67|154
1619434800000|2021-04-26 11:00:00|20.89|20.73|20.79|20.63|20.92|20.76|20.79|20.63|287
1619438400000|2021-04-26 12:00:00|20.83|20.67|20.74|20.58|20.83|20.67|20.74|20.58|115
1619442000000|2021-04-26 13:00:00|20.69|20.53|20.79|20.63|20.84|20.68|20.69|20.53|2040
1619445600000|2021-04-26 14:00:00|20.83|20.67|20.75|20.59|20.83|20.67|20.64|20.48|2759
1619449200000|2021-04-26 15:00:00|20.73|20.57|20.8|20.64|20.8|20.64|20.65|20.49|1970
1619452800000|2021-04-26 16:00:00|20.84|20.68|20.85|20.69|20.9|20.74|20.75|20.59|1049
1619456400000|2021-04-26 17:00:00|20.84|20.68|20.8|20.64|20.89|20.73|20.79|20.63|938
1619460000000|2021-04-26 18:00:00|20.79|20.63|20.71|20.55|20.84|20.68|20.71|20.55|1765
1619463600000|2021-04-26 19:00:00|20.72|20.56|20.76|20.6|21.03|20.87|20.66|20.5|7031
1619467200000|2021-04-26 20:00:00|20.75|20.59|20.76|20.6|20.8|20.64|20.7|20.54|1480
1619478000000|2021-04-26 23:00:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|99
1619481600000|2021-04-27 00:00:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|131
1619485200000|2021-04-27 01:00:00|20.74|20.58|20.71|20.55|20.78|20.62|20.69|20.53|225
1619488800000|2021-04-27 02:00:00|20.73|20.57|20.73|20.57|20.73|20.57|20.69|20.53|40
1619492400000|2021-04-27 03:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|52
1619496000000|2021-04-27 04:00:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|91
1619499600000|2021-04-27 05:00:00|20.72|20.56|20.6|20.44|20.74|20.58|20.6|20.44|207
1619503200000|2021-04-27 06:00:00|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|116
1619506800000|2021-04-27 07:00:00|20.6|20.44|20.66|20.5|20.66|20.5|20.6|20.44|86
1619510400000|2021-04-27 08:00:00|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|211
1619514000000|2021-04-27 09:00:00|20.67|20.51|20.76|20.6|20.85|20.69|20.66|20.5|317
1619517600000|2021-04-27 10:00:00|20.8|20.64|20.71|20.55|20.8|20.64|20.71|20.55|154
1619521200000|2021-04-27 11:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.68|20.52|154
1619524800000|2021-04-27 12:00:00|20.68|20.52|20.77|20.61|20.77|20.61|20.67|20.51|246
1619528400000|2021-04-27 13:00:00|20.72|20.56|20.82|20.66|20.89|20.73|20.64|20.48|3276
1619532000000|2021-04-27 14:00:00|20.83|20.67|20.69|20.53|21.01|20.85|20.69|20.53|4860
1619535600000|2021-04-27 15:00:00|20.65|20.49|20.56|20.4|20.71|20.55|20.56|20.4|1887
1619539200000|2021-04-27 16:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.46|20.3|3209
1619542800000|2021-04-27 17:00:00|20.61|20.45|20.48|20.32|20.61|20.45|20.46|20.3|2565
1619546400000|2021-04-27 18:00:00|20.46|20.3|20.45|20.29|20.6|20.44|20.45|20.29|2043
1619550000000|2021-04-27 19:00:00|20.46|20.3|20.4|20.24|20.59|20.43|20.32|20.16|7241
1619553600000|2021-04-27 20:00:00|20.39|20.23|20.43|20.27|20.44|20.28|20.34|20.18|3214
1619564400000|2021-04-27 23:00:00|20.4|20.24|20.49|20.33|20.49|20.33|20.4|20.24|92
1619568000000|2021-04-28 00:00:00|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|150
1619571600000|2021-04-28 01:00:00|20.45|20.29|20.27|20.11|20.45|20.29|20.27|20.11|523
1619575200000|2021-04-28 02:00:00|20.26|20.1|20.26|20.1|20.27|20.11|20.22|20.06|96
1619578800000|2021-04-28 03:00:00|20.24|20.08|20.23|20.07|20.28|20.12|20.23|20.07|26
1619582400000|2021-04-28 04:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|56
1619586000000|2021-04-28 05:00:00|20.25|20.09|20.27|20.11|20.28|20.12|20.23|20.07|226
1619589600000|2021-04-28 06:00:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|187
1619593200000|2021-04-28 07:00:00|20.24|20.08|20.39|20.23|20.46|20.3|20.24|20.08|343
1619596800000|2021-04-28 08:00:00|20.38|20.22|20.38|20.22|20.43|20.27|20.36|20.2|234
1619600400000|2021-04-28 09:00:00|20.36|20.2|20.34|20.18|20.38|20.22|20.33|20.17|154
1619604000000|2021-04-28 10:00:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|57
1619607600000|2021-04-28 11:00:00|20.35|20.19|20.39|20.23|20.43|20.27|20.35|20.19|260
1619611200000|2021-04-28 12:00:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|187
1619614800000|2021-04-28 13:00:00|20.3|20.14|20.34|20.18|20.49|20.33|20.3|20.14|1246
1619618400000|2021-04-28 14:00:00|20.36|20.2|20.41|20.25|20.41|20.25|20.31|20.15|2085
1619622000000|2021-04-28 15:00:00|20.44|20.28|20.56|20.4|20.56|20.4|20.31|20.15|2098
1619625600000|2021-04-28 16:00:00|20.6|20.44|20.56|20.4|20.65|20.49|20.51|20.35|2200
1619629200000|2021-04-28 17:00:00|20.57|20.41|20.6|20.44|20.6|20.44|20.47|20.31|986
1619632800000|2021-04-28 18:00:00|20.59|20.43|20.22|20.06|20.65|20.49|20.22|20.06|3222
1619636400000|2021-04-28 19:00:00|20.24|20.08|20.41|20.25|20.52|20.36|20.22|20.06|6547
1619640000000|2021-04-28 20:00:00|20.39|20.23|20.34|20.18|20.42|20.26|20.29|20.13|2560
1619650800000|2021-04-28 23:00:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|107
1619654400000|2021-04-29 00:00:00|20.3|20.14|20.25|20.09|20.33|20.17|20.2|20.04|68
1619658000000|2021-04-29 01:00:00|20.24|20.08|20.07|19.91|20.25|20.09|20.07|19.91|291
1619661600000|2021-04-29 02:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|90
1619665200000|2021-04-29 03:00:00|||||||||203
1619668800000|2021-04-29 04:00:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|32
1619672400000|2021-04-29 05:00:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|131
1619676000000|2021-04-29 06:00:00|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|239
1619679600000|2021-04-29 07:00:00|19.99|19.83|20.04|19.88|20.07|19.91|19.99|19.83|372
1619683200000|2021-04-29 08:00:00|20.03|19.87|20.04|19.88|20.04|19.88|19.99|19.83|271
1619686800000|2021-04-29 09:00:00|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|170
1619690400000|2021-04-29 10:00:00|20.02|19.86|20.1|19.94|20.1|19.94|20.02|19.86|444
1619694000000|2021-04-29 11:00:00|20.12|19.96|20.1|19.94|20.12|19.96|20.05|19.89|89
1619697600000|2021-04-29 12:00:00|20.07|19.91|20.06|19.9|20.11|19.95|20.04|19.88|535
1619701200000|2021-04-29 13:00:00|20.07|19.91|20.43|20.27|20.46|20.3|20.01|19.85|3704
1619704800000|2021-04-29 14:00:00|20.44|20.28|20.58|20.42|20.84|20.68|20.38|20.22|5869
1619708400000|2021-04-29 15:00:00|20.6|20.44|20.91|20.75|20.96|20.8|20.48|20.32|3461
1619712000000|2021-04-29 16:00:00|20.95|20.79|20.63|20.47|21.13|20.97|20.63|20.47|3919
1619715600000|2021-04-29 17:00:00|20.67|20.51|20.39|20.23|20.68|20.52|20.35|20.19|2420
1619719200000|2021-04-29 18:00:00|20.35|20.19|20.39|20.23|20.44|20.28|20.26|20.1|2417
1619722800000|2021-04-29 19:00:00|20.36|20.2|20.33|20.17|20.54|20.38|20.33|20.17|5008
1619726400000|2021-04-29 20:00:00|20.36|20.2|20.46|20.3|20.46|20.3|20.31|20.15|2021
1619737200000|2021-04-29 23:00:00|20.52|20.36|20.52|20.36|20.58|20.42|20.49|20.33|47
1619740800000|2021-04-30 00:00:00|20.51|20.35|20.53|20.37|20.57|20.41|20.47|20.31|131
1619744400000|2021-04-30 01:00:00|20.55|20.39|20.58|20.42|20.61|20.45|20.49|20.33|112
1619748000000|2021-04-30 02:00:00|20.6|20.44|20.63|20.47|20.66|20.5|20.58|20.42|83
1619751600000|2021-04-30 03:00:00|20.66|20.5|20.58|20.42|20.67|20.51|20.58|20.42|71
1619755200000|2021-04-30 04:00:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|73
1619758800000|2021-04-30 05:00:00|20.6|20.44|20.72|20.56|20.77|20.61|20.59|20.43|232
1619762400000|2021-04-30 06:00:00|20.69|20.53|20.59|20.43|20.71|20.55|20.59|20.43|261
1619766000000|2021-04-30 07:00:00|20.58|20.42|20.55|20.39|20.6|20.44|20.54|20.38|146
1619769600000|2021-04-30 08:00:00|20.6|20.44|20.6|20.44|20.65|20.49|20.55|20.39|312
1619773200000|2021-04-30 09:00:00|20.58|20.42|20.62|20.46|20.65|20.49|20.52|20.36|333
1619776800000|2021-04-30 10:00:00|20.64|20.48|20.86|20.7|20.99|20.83|20.64|20.48|476
1619780400000|2021-04-30 11:00:00|20.87|20.71|20.71|20.55|20.94|20.78|20.71|20.55|414
1619784000000|2021-04-30 12:00:00|20.74|20.58|20.74|20.58|20.92|20.76|20.71|20.55|499
1619787600000|2021-04-30 13:00:00|20.79|20.63|20.64|20.48|20.87|20.71|20.59|20.43|3274
1619791200000|2021-04-30 14:00:00|20.65|20.49|20.78|20.62|20.89|20.73|20.58|20.42|5383
1619794800000|2021-04-30 15:00:00|20.81|20.65|20.84|20.68|21.2|21.04|20.81|20.65|4672
1619798400000|2021-04-30 16:00:00|20.79|20.63|20.93|20.77|21.06|20.9|20.71|20.55|3611
1619802000000|2021-04-30 17:00:00|20.94|20.78|21.25|21.09|21.32|21.16|20.79|20.63|3121
1619805600000|2021-04-30 18:00:00|21.26|21.1|21.19|21.03|21.32|21.16|20.98|20.82|5356
1619809200000|2021-04-30 19:00:00|21.16|21|21.22|21.06|21.42|21.26|21.03|20.87|7152
1619812800000|2021-04-30 20:00:00|21.24|21.08|21.22|21.06|21.29|21.13|21.16|21|2494
1619992800000|2021-05-02 22:00:00|21.26|21.1|21.21|21.05|21.26|21.1|21.2|21.04|81
1619996400000|2021-05-02 23:00:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|17
1620000000000|2021-05-03 00:00:00|21.17|21.01|21.07|20.91|21.17|21.01|21.07|20.91|91
1620003600000|2021-05-03 01:00:00|21.04|20.88|21.12|20.96|21.12|20.96|21.02|20.86|197
1620007200000|2021-05-03 02:00:00|21.15|20.99|21.18|21.02|21.2|21.04|21.12|20.96|90
1620010800000|2021-05-03 03:00:00|21.13|20.97|21.13|20.97|21.18|21.02|21.1|20.94|68
1620014400000|2021-05-03 04:00:00|||||||||26
1620018000000|2021-05-03 05:00:00|21.14|20.98|21.18|21.02|21.21|21.05|21.13|20.97|125
1620021600000|2021-05-03 06:00:00|21.21|21.05|21.14|20.98|21.21|21.05|21.09|20.93|114
1620025200000|2021-05-03 07:00:00|21.09|20.93|20.96|20.8|21.09|20.93|20.91|20.75|557
1620028800000|2021-05-03 08:00:00|20.99|20.83|21.02|20.86|21.04|20.88|20.96|20.8|227
1620032400000|2021-05-03 09:00:00|21.03|20.87|21.14|20.98|21.29|21.13|21.02|20.86|366
1620036000000|2021-05-03 10:00:00|21.15|20.99|21.02|20.86|21.15|20.99|20.92|20.76|406
1620039600000|2021-05-03 11:00:00|21.01|20.85|21|20.84|21.02|20.86|20.9|20.74|392
1620043200000|2021-05-03 12:00:00|20.99|20.83|21.05|20.89|21.06|20.9|20.9|20.74|442
1620046800000|2021-05-03 13:00:00|21|20.84|20.88|20.72|21.13|20.97|20.85|20.69|2817
1620050400000|2021-05-03 14:00:00|20.89|20.73|20.88|20.72|20.98|20.82|20.73|20.57|4637
1620054000000|2021-05-03 15:00:00|20.9|20.74|20.89|20.73|21.06|20.9|20.83|20.67|3589
1620057600000|2021-05-03 16:00:00|20.87|20.71|20.96|20.8|21.06|20.9|20.84|20.68|1209
1620061200000|2021-05-03 17:00:00|20.93|20.77|20.89|20.73|20.99|20.83|20.81|20.65|1646
1620064800000|2021-05-03 18:00:00|20.88|20.72|20.69|20.53|20.89|20.73|20.64|20.48|4108
1620068400000|2021-05-03 19:00:00|20.74|20.58|20.65|20.49|20.87|20.71|20.65|20.49|5462
1620072000000|2021-05-03 20:00:00|20.67|20.51|20.7|20.54|20.73|20.57|20.65|20.49|2437
1620082800000|2021-05-03 23:00:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|41
1620086400000|2021-05-04 00:00:00|20.75|20.59|20.81|20.65|20.83|20.67|20.73|20.57|138
1620090000000|2021-05-04 01:00:00|20.84|20.68|20.94|20.78|20.94|20.78|20.81|20.65|95
1620093600000|2021-05-04 02:00:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|105
1620097200000|2021-05-04 03:00:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|28
1620100800000|2021-05-04 04:00:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|15
1620104400000|2021-05-04 05:00:00|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|43
1620108000000|2021-05-04 06:00:00|20.9|20.74|20.83|20.67|20.9|20.74|20.77|20.61|99
1620111600000|2021-05-04 07:00:00|20.8|20.64|20.83|20.67|20.9|20.74|20.7|20.54|568
1620115200000|2021-05-04 08:00:00|20.88|20.72|20.8|20.64|20.88|20.72|20.74|20.58|250
1620118800000|2021-05-04 09:00:00|20.81|20.65|20.71|20.55|20.83|20.67|20.71|20.55|207
1620122400000|2021-05-04 10:00:00|20.69|20.53|20.71|20.55|20.79|20.63|20.66|20.5|503
1620126000000|2021-05-04 11:00:00|20.69|20.53|21.05|20.89|21.19|21.03|20.66|20.5|1364
1620129600000|2021-05-04 12:00:00|21.06|20.9|21.21|21.05|21.36|21.2|21.05|20.89|1528
1620133200000|2021-05-04 13:00:00|21.25|21.09|21.96|21.8|22.03|21.87|21.09|20.93|6895
1620136800000|2021-05-04 14:00:00|21.98|21.82|22.11|21.95|22.16|22|21.69|21.53|9031
1620140400000|2021-05-04 15:00:00|22.13|21.97|22.43|22.27|22.61|22.45|22.04|21.88|7733
1620144000000|2021-05-04 16:00:00|22.46|22.3|22.36|22.2|22.51|22.35|22.04|21.88|4247
1620147600000|2021-05-04 17:00:00|22.37|22.21|22.14|21.98|22.44|22.28|21.92|21.76|3742
1620151200000|2021-05-04 18:00:00|22.17|22.01|21.92|21.76|22.22|22.06|21.8|21.64|3901
1620154800000|2021-05-04 19:00:00|21.95|21.79|21.51|21.35|22.27|22.11|21.51|21.35|8783
1620158400000|2021-05-04 20:00:00|21.53|21.37|21.71|21.55|21.73|21.57|21.53|21.37|3251
1620169200000|2021-05-04 23:00:00|21.73|21.57|21.65|21.49|21.76|21.6|21.65|21.49|68
1620172800000|2021-05-05 00:00:00|21.67|21.51|21.49|21.33|21.68|21.52|21.47|21.31|214
1620176400000|2021-05-05 01:00:00|21.48|21.32|21.36|21.2|21.5|21.34|21.32|21.16|135
1620180000000|2021-05-05 02:00:00|21.35|21.19|21.33|21.17|21.38|21.22|21.32|21.16|25
1620183600000|2021-05-05 03:00:00|21.34|21.18|21.35|21.19|21.38|21.22|21.33|21.17|161
1620187200000|2021-05-05 04:00:00|21.33|21.17|21.33|21.17|21.35|21.19|21.3|21.14|67
1620190800000|2021-05-05 05:00:00|21.34|21.18|21.43|21.27|21.51|21.35|21.33|21.17|178
1620194400000|2021-05-05 06:00:00|21.38|21.22|21.48|21.32|21.51|21.35|21.36|21.2|225
1620198000000|2021-05-05 07:00:00|21.46|21.3|21.31|21.15|21.48|21.32|21.26|21.1|543
1620201600000|2021-05-05 08:00:00|21.29|21.13|21.29|21.13|21.36|21.2|21.19|21.03|418
1620205200000|2021-05-05 09:00:00|21.27|21.11|21.29|21.13|21.29|21.13|21.21|21.05|300
1620208800000|2021-05-05 10:00:00|21.34|21.18|21.32|21.16|21.34|21.18|21.22|21.06|121
1620212400000|2021-05-05 11:00:00|21.3|21.14|21.33|21.17|21.4|21.24|21.3|21.14|309
1620216000000|2021-05-05 12:00:00|21.31|21.15|21.28|21.12|21.35|21.19|21.23|21.07|443
1620219600000|2021-05-05 13:00:00|21.25|21.09|21.14|20.98|21.3|21.14|21.07|20.91|2943
1620223200000|2021-05-05 14:00:00|21.13|20.97|21.11|20.95|21.67|21.51|21.06|20.9|5777
1620226800000|2021-05-05 15:00:00|21.09|20.93|20.67|20.51|21.18|21.02|20.67|20.51|2779
1620230400000|2021-05-05 16:00:00|20.69|20.53|20.94|20.78|20.94|20.78|20.64|20.48|2720
1620234000000|2021-05-05 17:00:00|20.96|20.8|20.79|20.63|20.99|20.83|20.72|20.56|1974
1620237600000|2021-05-05 18:00:00|20.78|20.62|20.97|20.81|20.97|20.81|20.78|20.62|2459
1620241200000|2021-05-05 19:00:00|21.02|20.86|21.05|20.89|21.51|21.35|20.95|20.79|7615
1620244800000|2021-05-05 20:00:00|21.07|20.91|21.12|20.96|21.19|21.03|21.02|20.86|1792
1620255600000|2021-05-05 23:00:00|21.17|21.01|21.13|20.97|21.2|21.04|21.13|20.97|45
1620259200000|2021-05-06 00:00:00|21.08|20.92|21.03|20.87|21.1|20.94|20.98|20.82|68
1620262800000|2021-05-06 01:00:00|21.02|20.86|20.91|20.75|21.03|20.87|20.89|20.73|212
1620266400000|2021-05-06 02:00:00|20.93|20.77|21.19|21.03|21.26|21.1|20.93|20.77|151
1620270000000|2021-05-06 03:00:00|21.16|21|21.16|21|21.26|21.1|21.09|20.93|247
1620273600000|2021-05-06 04:00:00|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|17
1620277200000|2021-05-06 05:00:00|21.09|20.93|20.99|20.83|21.13|20.97|20.98|20.82|102
1620280800000|2021-05-06 06:00:00|21.01|20.85|20.93|20.77|21.08|20.92|20.93|20.77|99
1620284400000|2021-05-06 07:00:00|20.95|20.79|20.88|20.72|20.95|20.79|20.71|20.55|438
1620288000000|2021-05-06 08:00:00|20.86|20.7|21.03|20.87|21.08|20.92|20.81|20.65|452
1620291600000|2021-05-06 09:00:00|21.01|20.85|21.08|20.92|21.25|21.09|20.91|20.75|540
1620295200000|2021-05-06 10:00:00|21.07|20.91|21.12|20.96|21.14|20.98|20.94|20.78|328
1620298800000|2021-05-06 11:00:00|21.14|20.98|21.09|20.93|21.16|21|21.04|20.88|313
1620302400000|2021-05-06 12:00:00|21.07|20.91|21.16|21|21.26|21.1|21.04|20.88|353
1620306000000|2021-05-06 13:00:00|21.15|20.99|21.67|21.51|21.67|21.51|21.11|20.95|3587
1620309600000|2021-05-06 14:00:00|21.69|21.53|21.57|21.41|21.99|21.83|21.48|21.32|7080
1620313200000|2021-05-06 15:00:00|21.59|21.43|21.19|21.03|21.84|21.68|21.04|20.88|3845
1620316800000|2021-05-06 16:00:00|21.21|21.05|21.33|21.17|21.33|21.17|21.11|20.95|2323
1620320400000|2021-05-06 17:00:00|21.35|21.19|21.56|21.4|21.59|21.43|21.23|21.07|1861
1620324000000|2021-05-06 18:00:00|21.55|21.39|21.59|21.43|21.78|21.62|21.42|21.26|4128
1620327600000|2021-05-06 19:00:00|21.58|21.42|21|20.84|21.64|21.48|20.9|20.74|6726
1620331200000|2021-05-06 20:00:00|21.02|20.86|21.02|20.86|21.02|20.86|20.9|20.74|2015
1620342000000|2021-05-06 23:00:00|21.04|20.88|21.08|20.92|21.08|20.92|21.03|20.87|23
1620345600000|2021-05-07 00:00:00|21.09|20.93|20.96|20.8|21.13|20.97|20.96|20.8|235
1620349200000|2021-05-07 01:00:00|20.94|20.78|20.92|20.76|20.97|20.81|20.9|20.74|118
1620352800000|2021-05-07 02:00:00|20.91|20.75|20.97|20.81|20.99|20.83|20.9|20.74|150
1620356400000|2021-05-07 03:00:00|20.98|20.82|20.99|20.83|20.99|20.83|20.97|20.81|27
1620360000000|2021-05-07 04:00:00|21.01|20.85|20.98|20.82|21.04|20.88|20.98|20.82|54
1620363600000|2021-05-07 05:00:00|20.99|20.83|21|20.84|21.03|20.87|20.98|20.82|30
1620367200000|2021-05-07 06:00:00|21.01|20.85|20.98|20.82|21.05|20.89|20.98|20.82|157
1620370800000|2021-05-07 07:00:00|21|20.84|21.03|20.87|21.15|20.99|20.98|20.82|477
1620374400000|2021-05-07 08:00:00|21.05|20.89|20.94|20.78|21.05|20.89|20.94|20.78|306
1620378000000|2021-05-07 09:00:00|20.95|20.79|20.84|20.68|20.99|20.83|20.84|20.68|190
1620381600000|2021-05-07 10:00:00|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|267
1620385200000|2021-05-07 11:00:00|20.87|20.71|20.85|20.69|20.9|20.74|20.84|20.68|186
1620388800000|2021-05-07 12:00:00|20.9|20.74|20.87|20.71|21.03|20.87|20.73|20.57|1894
1620392400000|2021-05-07 13:00:00|20.9|20.74|20.78|20.62|21.07|20.91|20.78|20.62|2999
1620396000000|2021-05-07 14:00:00|20.76|20.6|20.51|20.35|20.78|20.62|20.51|20.35|4513
1620399600000|2021-05-07 15:00:00|20.48|20.32|20.3|20.14|20.48|20.32|20.3|20.14|2904
1620403200000|2021-05-07 16:00:00|20.28|20.12|20.25|20.09|20.45|20.29|20.23|20.07|2588
1620406800000|2021-05-07 17:00:00|20.24|20.08|20.37|20.21|20.37|20.21|20.24|20.08|1626
1620410400000|2021-05-07 18:00:00|20.39|20.23|20.19|20.03|20.49|20.33|20.1|19.94|2784
1620414000000|2021-05-07 19:00:00|20.21|20.05|19.84|19.68|20.21|20.05|19.77|19.61|5939
1620417600000|2021-05-07 20:00:00|19.85|19.69|19.9|19.74|19.94|19.78|19.79|19.63|3244
1620597600000|2021-05-09 22:00:00|20.09|19.93|20.09|19.93|20.14|19.98|20.06|19.9|60
1620601200000|2021-05-09 23:00:00|20.1|19.94|20.07|19.91|20.1|19.94|20.03|19.87|58
1620604800000|2021-05-10 00:00:00|20.02|19.86|19.96|19.8|20.02|19.86|19.94|19.78|381
1620608400000|2021-05-10 01:00:00|19.94|19.78|19.91|19.75|19.96|19.8|19.86|19.7|105
1620612000000|2021-05-10 02:00:00|19.87|19.71|19.91|19.75|19.93|19.77|19.86|19.7|58
1620615600000|2021-05-10 03:00:00|19.89|19.73|19.92|19.76|19.93|19.77|19.88|19.72|17
1620619200000|2021-05-10 04:00:00|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|40
1620622800000|2021-05-10 05:00:00|19.94|19.78|19.92|19.76|19.98|19.82|19.92|19.76|148
1620626400000|2021-05-10 06:00:00|19.89|19.73|20.04|19.88|20.04|19.88|19.89|19.73|107
1620630000000|2021-05-10 07:00:00|20.05|19.89|20.09|19.93|20.16|20|20.04|19.88|256
1620633600000|2021-05-10 08:00:00|20.1|19.94|20.15|19.99|20.16|20|20.04|19.88|358
1620637200000|2021-05-10 09:00:00|20.11|19.95|20.15|19.99|20.15|19.99|20.1|19.94|65
1620640800000|2021-05-10 10:00:00|20.16|20|20.15|19.99|20.17|20.01|20.12|19.96|155
1620644400000|2021-05-10 11:00:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|201
1620648000000|2021-05-10 12:00:00|20.11|19.95|20.02|19.86|20.11|19.95|20.02|19.86|407
1620651600000|2021-05-10 13:00:00|20.01|19.85|20.11|19.95|20.23|20.07|20.01|19.85|2515
1620655200000|2021-05-10 14:00:00|20.13|19.97|20.08|19.92|20.18|20.02|19.83|19.67|6140
1620658800000|2021-05-10 15:00:00|20.06|19.9|19.88|19.72|20.08|19.92|19.83|19.67|3144
1620662400000|2021-05-10 16:00:00|19.87|19.71|19.9|19.74|19.95|19.79|19.73|19.57|2520
1620666000000|2021-05-10 17:00:00|19.93|19.77|20.11|19.95|20.11|19.95|19.85|19.69|2643
1620669600000|2021-05-10 18:00:00|20.16|20|20.53|20.37|20.76|20.6|20.16|20|6880
1620673200000|2021-05-10 19:00:00|20.54|20.38|20.97|20.81|20.97|20.81|20.42|20.26|7937
1620676800000|2021-05-10 20:00:00|20.96|20.8|21.09|20.93|21.21|21.05|20.92|20.76|3687
1620687600000|2021-05-10 23:00:00|20.96|20.8|20.93|20.77|20.99|20.83|20.93|20.77|119
1620691200000|2021-05-11 00:00:00|20.95|20.79|21.45|21.29|21.55|21.39|20.85|20.69|627
1620694800000|2021-05-11 01:00:00|21.47|21.31|21.55|21.39|21.67|21.51|21.29|21.13|799
1620698400000|2021-05-11 02:00:00|21.6|21.44|21.51|21.35|21.67|21.51|21.45|21.29|365
1620702000000|2021-05-11 03:00:00|21.55|21.39|21.4|21.24|21.61|21.45|21.39|21.23|232
1620705600000|2021-05-11 04:00:00|21.39|21.23|21.57|21.41|21.62|21.46|21.37|21.21|157
1620709200000|2021-05-11 05:00:00|21.56|21.4|21.35|21.19|21.57|21.41|21.35|21.19|198
1620712800000|2021-05-11 06:00:00|21.38|21.22|21.24|21.08|21.45|21.29|21.19|21.03|272
1620716400000|2021-05-11 07:00:00|21.29|21.13|21.53|21.37|21.72|21.56|21.21|21.05|1138
1620720000000|2021-05-11 08:00:00|21.5|21.34|21.63|21.47|21.79|21.63|21.5|21.34|977
1620723600000|2021-05-11 09:00:00|21.67|21.51|21.66|21.5|21.71|21.55|21.44|21.28|655
1620727200000|2021-05-11 10:00:00|21.62|21.46|21.77|21.61|21.93|21.77|21.61|21.45|836
1620730800000|2021-05-11 11:00:00|21.76|21.6|21.93|21.77|21.96|21.8|21.72|21.56|269
1620734400000|2021-05-11 12:00:00|21.96|21.8|22.39|22.23|22.41|22.25|21.82|21.66|2344
1620738000000|2021-05-11 13:00:00|22.37|22.21|21.53|21.37|22.52|22.36|21.53|21.37|8473
1620741600000|2021-05-11 14:00:00|21.49|21.33|22.41|22.25|22.89|22.73|21.48|21.32|13808
1620745200000|2021-05-11 15:00:00|22.42|22.26|22.11|21.95|22.74|22.58|22.01|21.85|9529
1620748800000|2021-05-11 16:00:00|22.13|21.97|22.71|22.55|22.87|22.71|21.95|21.79|6910
1620752400000|2021-05-11 17:00:00|22.75|22.59|22.41|22.25|22.76|22.6|22.19|22.03|6157
1620756000000|2021-05-11 18:00:00|22.4|22.24|22.44|22.28|22.82|22.66|22.3|22.14|6339
1620759600000|2021-05-11 19:00:00|22.46|22.3|22.54|22.38|23.02|22.86|22.27|22.11|12182
1620763200000|2021-05-11 20:00:00|22.51|22.35|22.81|22.65|22.81|22.65|22.46|22.3|4669
1620774000000|2021-05-11 23:00:00|22.72|22.56|22.65|22.49|22.82|22.66|22.65|22.49|145
1620777600000|2021-05-12 00:00:00|22.6|22.44|23.05|22.89|23.1|22.94|22.45|22.29|714
1620781200000|2021-05-12 01:00:00|23.07|22.91|22.95|22.79|23.1|22.94|22.78|22.62|561
1620784800000|2021-05-12 02:00:00|22.94|22.78|22.86|22.7|22.95|22.79|22.74|22.58|161
1620788400000|2021-05-12 03:00:00|22.85|22.69|23.33|23.17|23.34|23.18|22.83|22.67|397
1620792000000|2021-05-12 04:00:00|23.31|23.15|23.31|23.15|23.55|23.39|23.28|23.12|719
1620795600000|2021-05-12 05:00:00|23.28|23.12|23.33|23.17|23.34|23.18|23.07|22.91|448
1620799200000|2021-05-12 06:00:00|23.34|23.18|23.18|23.02|23.36|23.2|23|22.84|610
1620802800000|2021-05-12 07:00:00|23.19|23.03|22.84|22.68|23.19|23.03|22.77|22.61|1001
1620806400000|2021-05-12 08:00:00|22.83|22.67|23.13|22.97|23.24|23.08|22.83|22.67|803
1620810000000|2021-05-12 09:00:00|23.14|22.98|23.14|22.98|23.3|23.14|22.98|22.82|605
1620813600000|2021-05-12 10:00:00|23.15|22.99|23.24|23.08|23.29|23.13|22.92|22.76|752
1620817200000|2021-05-12 11:00:00|23.26|23.1|23.08|22.92|23.3|23.14|23.06|22.9|449
1620820800000|2021-05-12 12:00:00|23.06|22.9|23.44|23.28|24.05|23.89|23.02|22.86|3076
1620824400000|2021-05-12 13:00:00|23.42|23.26|24|23.84|24.05|23.89|23.27|23.11|6635
1620828000000|2021-05-12 14:00:00|24.02|23.86|24.78|24.62|24.98|24.82|23.83|23.67|13309
1620831600000|2021-05-12 15:00:00|24.79|24.63|25.63|25.47|25.71|25.55|24.26|24.1|7642
1620835200000|2021-05-12 16:00:00|25.65|25.49|25.42|25.26|25.89|25.73|25.23|25.07|10994
1620838800000|2021-05-12 17:00:00|25.44|25.28|26.19|26.03|26.31|26.15|25.13|24.97|7651
1620842400000|2021-05-12 18:00:00|26.18|26.02|26.06|25.9|27.05|26.89|25.74|25.58|9387
1620846000000|2021-05-12 19:00:00|26.07|25.91|26.44|26.28|27.25|27.09|25.98|25.82|15270
1620849600000|2021-05-12 20:00:00|26.45|26.29|26.37|26.21|26.62|26.46|26.13|25.97|5581
1620860400000|2021-05-12 23:00:00|25.71|25.55|25.64|25.48|25.79|25.63|25.53|25.37|366
1620864000000|2021-05-13 00:00:00|25.63|25.47|25.41|25.25|26|25.84|25.31|25.15|639
1620867600000|2021-05-13 01:00:00|25.42|25.26|25.08|24.92|25.68|25.52|25.03|24.87|584
1620871200000|2021-05-13 02:00:00|25.1|24.94|25.02|24.86|25.29|25.13|24.98|24.82|309
1620874800000|2021-05-13 03:00:00|25|24.84|24.9|24.74|25.02|24.86|24.7|24.54|411
1620878400000|2021-05-13 04:00:00|24.91|24.75|24.92|24.76|25.08|24.92|24.8|24.64|408
1620882000000|2021-05-13 05:00:00|24.93|24.77|25.61|25.45|25.67|25.51|24.92|24.76|824
1620885600000|2021-05-13 06:00:00|25.59|25.43|25.48|25.32|25.59|25.43|25.03|24.87|833
1620889200000|2021-05-13 07:00:00|25.49|25.33|26.36|26.2|26.41|26.25|25.48|25.32|2276
1620892800000|2021-05-13 08:00:00|26.38|26.22|26.4|26.24|26.94|26.78|26.14|25.98|1590
1620896400000|2021-05-13 09:00:00|26.38|26.22|26.3|26.14|26.61|26.45|26.03|25.87|693
1620900000000|2021-05-13 10:00:00|26.33|26.17|26.18|26.02|26.66|26.5|26.14|25.98|444
1620903600000|2021-05-13 11:00:00|26.19|26.03|25.54|25.38|26.34|26.18|25.33|25.17|908
1620907200000|2021-05-13 12:00:00|25.53|25.37|25.25|25.09|25.62|25.46|24.99|24.83|1311
1620910800000|2021-05-13 13:00:00|25.23|25.07|24.23|24.07|25.23|25.07|24.18|24.02|6460
1620914400000|2021-05-13 14:00:00|24.19|24.03|23.96|23.8|24.43|24.27|23.85|23.69|6422
1620918000000|2021-05-13 15:00:00|23.94|23.78|24.63|24.47|24.73|24.57|23.91|23.75|5488
1620921600000|2021-05-13 16:00:00|24.58|24.42|24.18|24.02|24.69|24.53|23.85|23.69|5439
1620925200000|2021-05-13 17:00:00|24.17|24.01|24.59|24.43|24.99|24.83|23.97|23.81|6834
1620928800000|2021-05-13 18:00:00|24.54|24.38|23.91|23.75|24.54|24.38|23.54|23.38|6816
1620932400000|2021-05-13 19:00:00|23.88|23.72|23.96|23.8|24.1|23.94|23.42|23.26|10017
1620936000000|2021-05-13 20:00:00|24.01|23.85|23.98|23.82|24.17|24.01|23.81|23.65|2653
1620946800000|2021-05-13 23:00:00|23.99|23.83|23.83|23.67|24.12|23.96|23.83|23.67|200
1620950400000|2021-05-14 00:00:00|23.85|23.69|23.72|23.56|23.95|23.79|23.7|23.54|218
1620954000000|2021-05-14 01:00:00|23.74|23.58|23.65|23.49|23.75|23.59|23.51|23.35|248
1620957600000|2021-05-14 02:00:00|23.67|23.51|23.7|23.54|23.81|23.65|23.6|23.44|114
1620961200000|2021-05-14 03:00:00|23.68|23.52|23.55|23.39|23.68|23.52|23.49|23.33|131
1620964800000|2021-05-14 04:00:00|23.52|23.36|23.5|23.34|23.55|23.39|23.45|23.29|60
1620968400000|2021-05-14 05:00:00|23.49|23.33|23.39|23.23|23.5|23.34|23.39|23.23|119
1620972000000|2021-05-14 06:00:00|23.42|23.26|23.33|23.17|23.66|23.5|23.29|23.13|476
1620975600000|2021-05-14 07:00:00|23.29|23.13|23.59|23.43|23.6|23.44|23.29|23.13|418
1620979200000|2021-05-14 08:00:00|23.6|23.44|23.33|23.17|23.6|23.44|23.28|23.12|487
1620982800000|2021-05-14 09:00:00|23.28|23.12|23.33|23.17|23.36|23.2|23.18|23.02|189
1620986400000|2021-05-14 10:00:00|23.34|23.18|23.34|23.18|23.39|23.23|23.28|23.12|197
1620990000000|2021-05-14 11:00:00|23.36|23.2|23.08|22.92|23.36|23.2|23.08|22.92|496
1620993600000|2021-05-14 12:00:00|23.11|22.95|22.87|22.71|23.39|23.23|22.86|22.7|1932
1620997200000|2021-05-14 13:00:00|22.91|22.75|21.99|21.83|22.91|22.75|21.95|21.79|5602
1621000800000|2021-05-14 14:00:00|22|21.84|21.84|21.68|22.15|21.99|21.74|21.58|7369
1621004400000|2021-05-14 15:00:00|21.85|21.69|21.79|21.63|21.97|21.81|21.74|21.58|4208
1621008000000|2021-05-14 16:00:00|21.74|21.58|21.34|21.18|21.79|21.63|21.29|21.13|4550
1621011600000|2021-05-14 17:00:00|21.39|21.23|21.51|21.35|21.51|21.35|21.34|21.18|2281
1621015200000|2021-05-14 18:00:00|21.56|21.4|21.26|21.1|21.56|21.4|21.16|21|3214
1621018800000|2021-05-14 19:00:00|21.31|21.15|21.21|21.05|21.42|21.26|21|20.84|9910
1621022400000|2021-05-14 20:00:00|21.25|21.09|21.07|20.91|21.25|21.09|20.92|20.76|3109
1621202400000|2021-05-16 22:00:00|21.28|21.12|21.23|21.07|21.33|21.17|21.17|21.01|220
1621206000000|2021-05-16 23:00:00|21.25|21.09|21.28|21.12|21.38|21.22|21.21|21.05|80
1621209600000|2021-05-17 00:00:00|21.31|21.15|21.59|21.43|21.74|21.58|21.28|21.12|376
1621213200000|2021-05-17 01:00:00|21.64|21.48|21.54|21.38|21.64|21.48|21.39|21.23|224
1621216800000|2021-05-17 02:00:00|21.57|21.41|21.55|21.39|21.7|21.54|21.44|21.28|462
1621220400000|2021-05-17 03:00:00|21.57|21.41|21.8|21.64|21.8|21.64|21.5|21.34|244
1621224000000|2021-05-17 04:00:00|21.85|21.69|21.73|21.57|21.9|21.74|21.7|21.54|314
1621227600000|2021-05-17 05:00:00|21.7|21.54|21.8|21.64|21.8|21.64|21.55|21.39|504
1621231200000|2021-05-17 06:00:00|21.75|21.59|21.61|21.45|21.8|21.64|21.55|21.39|678
1621234800000|2021-05-17 07:00:00|21.56|21.4|21.91|21.75|21.96|21.8|21.46|21.3|580
1621238400000|2021-05-17 08:00:00|21.86|21.7|21.71|21.55|21.91|21.75|21.66|21.5|446
1621242000000|2021-05-17 09:00:00|21.66|21.5|21.77|21.61|21.77|21.61|21.66|21.5|366
1621245600000|2021-05-17 10:00:00|21.79|21.63|22.02|21.86|22.02|21.86|21.77|21.61|264
1621249200000|2021-05-17 11:00:00|21.97|21.81|22.03|21.87|22.08|21.92|21.82|21.66|850
1621252800000|2021-05-17 12:00:00|22.08|21.92|21.88|21.72|22.08|21.92|21.88|21.72|1101
1621256400000|2021-05-17 13:00:00|21.93|21.77|22.08|21.92|22.18|22.02|21.43|21.27|4888
1621260000000|2021-05-17 14:00:00|22.13|21.97|22.19|22.03|22.44|22.28|21.81|21.65|8843
1621263600000|2021-05-17 15:00:00|22.14|21.98|22.46|22.3|22.59|22.43|22.09|21.93|31799
1621267200000|2021-05-17 16:00:00|22.49|22.33|22.39|22.23|22.64|22.48|22.09|21.93|4632
1621270800000|2021-05-17 17:00:00|22.44|22.28|22.69|22.53|22.94|22.78|22.29|22.13|4465
1621274400000|2021-05-17 18:00:00|22.67|22.51|22.34|22.18|22.89|22.73|22.34|22.18|7222
1621278000000|2021-05-17 19:00:00|22.39|22.23|22.2|22.04|22.7|22.54|22.09|21.93|12753
1621281600000|2021-05-17 20:00:00|22.15|21.99|21.9|21.74|22.2|22.04|21.85|21.69|4036
1621292400000|2021-05-17 23:00:00|21.91|21.75|21.83|21.67|21.91|21.75|21.81|21.65|128
1621296000000|2021-05-18 00:00:00|21.81|21.65|21.63|21.47|21.81|21.65|21.61|21.45|329
1621299600000|2021-05-18 01:00:00|21.61|21.45|21.51|21.35|21.66|21.5|21.51|21.35|393
1621303200000|2021-05-18 02:00:00|21.46|21.3|21.56|21.4|21.61|21.45|21.46|21.3|382
1621306800000|2021-05-18 03:00:00|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|64
1621310400000|2021-05-18 04:00:00|21.57|21.41|21.57|21.41|21.62|21.46|21.57|21.41|80
1621314000000|2021-05-18 05:00:00|21.59|21.43|21.47|21.31|21.59|21.43|21.45|21.29|231
1621317600000|2021-05-18 06:00:00|21.42|21.26|21.32|21.16|21.42|21.26|21.32|21.16|408
1621321200000|2021-05-18 07:00:00|21.37|21.21|21.47|21.31|21.52|21.36|21.32|21.16|517
1621324800000|2021-05-18 08:00:00|21.52|21.36|21.63|21.47|21.63|21.47|21.47|21.31|472
1621328400000|2021-05-18 09:00:00|21.58|21.42|21.68|21.52|21.73|21.57|21.58|21.42|337
1621332000000|2021-05-18 10:00:00|21.63|21.47|21.63|21.47|21.68|21.52|21.53|21.37|374
1621335600000|2021-05-18 11:00:00|21.58|21.42|21.83|21.67|21.83|21.67|21.58|21.42|633
1621339200000|2021-05-18 12:00:00|21.88|21.72|21.93|21.77|21.98|21.82|21.73|21.57|809
1621342800000|2021-05-18 13:00:00|22.01|21.85|21.89|21.73|22.13|21.97|21.74|21.58|6197
1621346400000|2021-05-18 14:00:00|21.86|21.7|21.49|21.33|22.09|21.93|21.44|21.28|6318
1621350000000|2021-05-18 15:00:00|21.52|21.36|21.64|21.48|21.69|21.53|21.44|21.28|4623
1621353600000|2021-05-18 16:00:00|21.69|21.53|21.49|21.33|21.69|21.53|21.39|21.23|3623
1621357200000|2021-05-18 17:00:00|21.44|21.28|21.7|21.54|21.7|21.54|21.44|21.28|3153
1621360800000|2021-05-18 18:00:00|21.75|21.59|22.02|21.86|22.25|22.09|21.55|21.39|8520
1621364400000|2021-05-18 19:00:00|22.05|21.89|22.5|22.34|22.6|22.44|21.8|21.64|10734
1621368000000|2021-05-18 20:00:00|22.55|22.39|22.7|22.54|22.75|22.59|22.4|22.24|3886
1621378800000|2021-05-18 23:00:00|22.46|22.3|23.05|22.89|23.05|22.89|22.41|22.25|566
1621382400000|2021-05-19 00:00:00|23|22.84|22.66|22.5|23.1|22.94|22.61|22.45|475
1621386000000|2021-05-19 01:00:00|22.69|22.53|22.69|22.53|22.81|22.65|22.46|22.3|529
1621389600000|2021-05-19 02:00:00|22.71|22.55|23.01|22.85|23.11|22.95|22.71|22.55|247
1621393200000|2021-05-19 03:00:00|23.06|22.9|22.82|22.66|23.06|22.9|22.77|22.61|313
1621396800000|2021-05-19 04:00:00|22.81|22.65|23.06|22.9|23.21|23.05|22.77|22.61|393
1621400400000|2021-05-19 05:00:00|23.07|22.91|22.87|22.71|23.12|22.96|22.87|22.71|145
1621404000000|2021-05-19 06:00:00|22.82|22.66|22.87|22.71|23.07|22.91|22.72|22.56|275
1621407600000|2021-05-19 07:00:00|22.85|22.69|23.12|22.96|23.32|23.16|22.82|22.66|1193
1621411200000|2021-05-19 08:00:00|23.17|23.01|23.42|23.26|23.57|23.41|23.12|22.96|929
1621414800000|2021-05-19 09:00:00|23.37|23.21|23.42|23.26|23.47|23.31|22.92|22.76|1203
1621418400000|2021-05-19 10:00:00|23.37|23.21|23.17|23.01|23.47|23.31|23.12|22.96|551
1621422000000|2021-05-19 11:00:00|23.22|23.06|23.62|23.46|23.77|23.61|23.17|23.01|864
1621425600000|2021-05-19 12:00:00|23.57|23.41|24.38|24.22|24.45|24.29|23.32|23.16|2341
1621429200000|2021-05-19 13:00:00|24.41|24.25|24.75|24.59|25|24.84|23.91|23.75|12333
1621432800000|2021-05-19 14:00:00|24.8|24.64|24.66|24.5|25.73|25.57|24.46|24.3|16403
1621436400000|2021-05-19 15:00:00|24.65|24.49|24.26|24.1|25|24.84|24.26|24.1|7223
1621440000000|2021-05-19 16:00:00|24.29|24.13|24.31|24.15|24.51|24.35|24.16|24|6222
1621443600000|2021-05-19 17:00:00|24.26|24.1|24.06|23.9|24.36|24.2|23.77|23.61|4505
1621447200000|2021-05-19 18:00:00|24.11|23.95|24.51|24.35|24.85|24.69|23.62|23.46|12264
1621450800000|2021-05-19 19:00:00|24.5|24.34|23.57|23.41|24.85|24.69|23.43|23.27|13404
1621454400000|2021-05-19 20:00:00|23.53|23.37|23.84|23.68|23.92|23.76|23.43|23.27|3396
1621465200000|2021-05-19 23:00:00|24.07|23.91|24.02|23.86|24.07|23.91|23.97|23.81|106
1621468800000|2021-05-20 00:00:00|24.07|23.91|23.58|23.42|24.07|23.91|23.39|23.23|507
1621472400000|2021-05-20 01:00:00|23.56|23.4|23.61|23.45|23.93|23.77|23.49|23.33|476
1621476000000|2021-05-20 02:00:00|23.59|23.43|23.78|23.62|23.78|23.62|23.53|23.37|218
1621479600000|2021-05-20 03:00:00|23.73|23.57|23.54|23.38|23.83|23.67|23.49|23.33|114
1621483200000|2021-05-20 04:00:00|23.58|23.42|23.35|23.19|23.59|23.43|23.35|23.19|190
1621486800000|2021-05-20 05:00:00|23.39|23.23|23.45|23.29|23.45|23.29|23.34|23.18|211
1621490400000|2021-05-20 06:00:00|23.5|23.34|23.54|23.38|23.59|23.43|23.4|23.24|271
1621494000000|2021-05-20 07:00:00|23.5|23.34|23.45|23.29|23.55|23.39|23.4|23.24|759
1621497600000|2021-05-20 08:00:00|23.47|23.31|23.79|23.63|23.94|23.78|23.4|23.24|689
1621501200000|2021-05-20 09:00:00|23.84|23.68|23.93|23.77|24.13|23.97|23.74|23.58|724
1621504800000|2021-05-20 10:00:00|23.94|23.78|23.69|23.53|24.03|23.87|23.69|23.53|256
1621508400000|2021-05-20 11:00:00|23.74|23.58|23.55|23.39|23.75|23.59|23.5|23.34|236
1621512000000|2021-05-20 12:00:00|23.5|23.34|23.11|22.95|23.55|23.39|23.09|22.93|702
1621515600000|2021-05-20 13:00:00|23.09|22.93|23.07|22.91|23.26|23.1|22.84|22.68|4585
1621519200000|2021-05-20 14:00:00|23.02|22.86|22.73|22.57|23.07|22.91|22.53|22.37|7163
1621522800000|2021-05-20 15:00:00|22.69|22.53|22.49|22.33|22.73|22.57|22.4|22.24|2127
1621526400000|2021-05-20 16:00:00|22.5|22.34|22.74|22.58|23.08|22.92|22.49|22.33|4227
1621530000000|2021-05-20 17:00:00|22.79|22.63|22.6|22.44|22.79|22.63|22.45|22.29|2260
1621533600000|2021-05-20 18:00:00|22.55|22.39|22.46|22.3|22.6|22.44|22.35|22.19|3410
1621537200000|2021-05-20 19:00:00|22.45|22.29|22.31|22.15|22.55|22.39|22.11|21.95|7514
1621540800000|2021-05-20 20:00:00|22.34|22.18|22.39|22.23|22.41|22.25|22.27|22.11|1793
1621551600000|2021-05-20 23:00:00|22.37|22.21|22.25|22.09|22.37|22.21|22.22|22.06|56
1621555200000|2021-05-21 00:00:00|22.22|22.06|22.18|22.02|22.32|22.16|22.13|21.97|234
1621558800000|2021-05-21 01:00:00|22.13|21.97|22.27|22.11|22.27|22.11|22.13|21.97|129
1621562400000|2021-05-21 02:00:00|22.32|22.16|22.33|22.17|22.42|22.26|22.27|22.11|134
1621566000000|2021-05-21 03:00:00|22.3|22.14|22.37|22.21|22.4|22.24|22.28|22.12|51
1621569600000|2021-05-21 04:00:00|22.38|22.22|22.24|22.08|22.42|22.26|22.18|22.02|86
1621573200000|2021-05-21 05:00:00|22.23|22.07|22.28|22.12|22.28|22.12|22.16|22|115
1621576800000|2021-05-21 06:00:00|22.24|22.08|22.19|22.03|22.24|22.08|22.14|21.98|73
1621580400000|2021-05-21 07:00:00|22.18|22.02|22.24|22.08|22.24|22.08|22.05|21.89|543
1621584000000|2021-05-21 08:00:00|22.19|22.03|22.29|22.13|22.44|22.28|22.15|21.99|283
1621587600000|2021-05-21 09:00:00|22.25|22.09|22.25|22.09|22.34|22.18|22.15|21.99|335
1621591200000|2021-05-21 10:00:00|22.29|22.13|22.44|22.28|22.44|22.28|22.15|21.99|415
1621594800000|2021-05-21 11:00:00|22.39|22.23|22.11|21.95|22.39|22.23|22.11|21.95|430
1621598400000|2021-05-21 12:00:00|22.1|21.94|22.15|21.99|22.2|22.04|22.07|21.91|477
1621602000000|2021-05-21 13:00:00|22.11|21.95|21.92|21.76|22.21|22.05|21.91|21.75|2236
1621605600000|2021-05-21 14:00:00|21.91|21.75|21.96|21.8|22.24|22.08|21.82|21.66|4308
1621609200000|2021-05-21 15:00:00|21.95|21.79|22.05|21.89|22.11|21.95|21.82|21.66|2243
1621612800000|2021-05-21 16:00:00|22.06|21.9|22.21|22.05|22.35|22.19|21.96|21.8|3303
1621616400000|2021-05-21 17:00:00|22.26|22.1|21.92|21.76|22.26|22.1|21.92|21.76|1296
1621620000000|2021-05-21 18:00:00|21.89|21.73|21.92|21.76|22.14|21.98|21.82|21.66|2935
1621623600000|2021-05-21 19:00:00|21.95|21.79|22.06|21.9|22.2|22.04|21.73|21.57|4987
1621627200000|2021-05-21 20:00:00|22.11|21.95|22.11|21.95|22.16|22|22.06|21.9|1941
1621807200000|2021-05-23 22:00:00|22.39|22.23|22.49|22.33|22.59|22.43|22.35|22.19|270
1621810800000|2021-05-23 23:00:00|22.5|22.34|22.5|22.34|22.5|22.34|22.4|22.24|103
1621814400000|2021-05-24 00:00:00|22.45|22.29|22.21|22.05|22.45|22.29|22.16|22|236
1621818000000|2021-05-24 01:00:00|22.19|22.03|22.12|21.96|22.22|22.06|22.08|21.92|167
1621821600000|2021-05-24 02:00:00|22.14|21.98|22.26|22.1|22.31|22.15|22.12|21.96|153
1621825200000|2021-05-24 03:00:00|22.21|22.05|22.13|21.97|22.26|22.1|22.13|21.97|109
1621828800000|2021-05-24 04:00:00|22.18|22.02|22.18|22.02|22.27|22.11|22.17|22.01|103
1621832400000|2021-05-24 05:00:00|22.2|22.04|22.2|22.04|22.22|22.06|22.17|22.01|54
1621836000000|2021-05-24 06:00:00|22.18|22.02|22.13|21.97|22.18|22.02|22.08|21.92|166
1621839600000|2021-05-24 07:00:00|22.09|21.93|21.91|21.75|22.13|21.97|21.91|21.75|316
1621843200000|2021-05-24 08:00:00|21.95|21.79|22.05|21.89|22.1|21.94|21.91|21.75|251
1621846800000|2021-05-24 09:00:00|22.1|21.94|21.96|21.8|22.1|21.94|21.96|21.8|272
1621850400000|2021-05-24 10:00:00|21.92|21.76|21.97|21.81|22.02|21.86|21.92|21.76|128
1621854000000|2021-05-24 11:00:00|21.98|21.82|21.97|21.81|22.02|21.86|21.97|21.81|154
1621857600000|2021-05-24 12:00:00|21.95|21.79|21.88|21.72|22.02|21.86|21.84|21.68|494
1621861200000|2021-05-24 13:00:00|21.87|21.71|21.63|21.47|21.88|21.72|21.63|21.47|2002
1621864800000|2021-05-24 14:00:00|21.61|21.45|21.36|21.2|21.63|21.47|21.31|21.15|3746
1621868400000|2021-05-24 15:00:00|21.35|21.19|21.22|21.06|21.41|21.25|21.21|21.05|1718
1621872000000|2021-05-24 16:00:00|21.21|21.05|21.18|21.02|21.31|21.15|21.17|21.01|2211
1621875600000|2021-05-24 17:00:00|21.22|21.06|21.18|21.02|21.23|21.07|21.13|20.97|1048
1621879200000|2021-05-24 18:00:00|21.17|21.01|21.17|21.01|21.18|21.02|21.08|20.92|2369
1621882800000|2021-05-24 19:00:00|21.18|21.02|21.27|21.11|21.29|21.13|21.03|20.87|6360
1621886400000|2021-05-24 20:00:00|21.26|21.1|21.33|21.17|21.34|21.18|21.17|21.01|1955
1621897200000|2021-05-24 23:00:00|||||||||34
1621900800000|2021-05-25 00:00:00|21.33|21.17|21.34|21.18|21.47|21.31|21.28|21.12|211
1621904400000|2021-05-25 01:00:00|21.33|21.17|21.29|21.13|21.39|21.23|21.25|21.09|148
1621908000000|2021-05-25 02:00:00|21.27|21.11|21.34|21.18|21.36|21.2|21.27|21.11|64
1621911600000|2021-05-25 03:00:00|21.3|21.14|21.29|21.13|21.34|21.18|21.29|21.13|120
1621915200000|2021-05-25 04:00:00|21.26|21.1|21.25|21.09|21.28|21.12|21.24|21.08|104
1621918800000|2021-05-25 05:00:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|114
1621922400000|2021-05-25 06:00:00|21.16|21|21.11|20.95|21.21|21.05|21.08|20.92|292
1621926000000|2021-05-25 07:00:00|21.12|20.96|21.22|21.06|21.22|21.06|21.11|20.95|270
1621929600000|2021-05-25 08:00:00|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|190
1621933200000|2021-05-25 09:00:00|21.22|21.06|21.13|20.97|21.22|21.06|21.13|20.97|51
1621936800000|2021-05-25 10:00:00|21.14|20.98|21.22|21.06|21.22|21.06|21.14|20.98|78
1621940400000|2021-05-25 11:00:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|223
1621944000000|2021-05-25 12:00:00|21.21|21.05|21.23|21.07|21.23|21.07|21.19|21.03|308
1621947600000|2021-05-25 13:00:00|21.21|21.05|21.43|21.27|21.43|21.27|21.18|21.02|2549
1621951200000|2021-05-25 14:00:00|21.4|21.24|21.16|21|21.45|21.29|21.16|21|4136
1621954800000|2021-05-25 15:00:00|21.18|21.02|21.36|21.2|21.55|21.39|21.18|21.02|3151
1621958400000|2021-05-25 16:00:00|21.31|21.15|21.32|21.16|21.4|21.24|21.27|21.11|1990
1621962000000|2021-05-25 17:00:00|21.37|21.21|21.42|21.26|21.5|21.34|21.32|21.16|1359
1621965600000|2021-05-25 18:00:00|21.41|21.25|21.51|21.35|21.56|21.4|21.37|21.21|1734
1621969200000|2021-05-25 19:00:00|21.52|21.36|21.34|21.18|21.7|21.54|21.3|21.14|6234
1621972800000|2021-05-25 20:00:00|21.35|21.19|21.24|21.08|21.35|21.19|21.19|21.03|2139
1621983600000|2021-05-25 23:00:00|21.2|21.04|21.22|21.06|21.23|21.07|21.2|21.04|11
1621987200000|2021-05-26 00:00:00|21.25|21.09|21.12|20.96|21.25|21.09|21.08|20.92|252
1621990800000|2021-05-26 01:00:00|21.13|20.97|21.12|20.96|21.13|20.97|21.07|20.91|193
1621994400000|2021-05-26 02:00:00|21.09|20.93|21.04|20.88|21.12|20.96|21.04|20.88|57
1621998000000|2021-05-26 03:00:00|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|60
1622001600000|2021-05-26 04:00:00|21.08|20.92|21.08|20.92|21.08|20.92|21.04|20.88|35
1622005200000|2021-05-26 05:00:00|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|81
1622008800000|2021-05-26 06:00:00|21.05|20.89|21|20.84|21.18|21.02|20.99|20.83|206
1622012400000|2021-05-26 07:00:00|21.02|20.86|21|20.84|21.1|20.94|20.95|20.79|506
1622016000000|2021-05-26 08:00:00|21.02|20.86|21.01|20.85|21.05|20.89|20.9|20.74|294
1622019600000|2021-05-26 09:00:00|21|20.84|20.99|20.83|21.01|20.85|20.86|20.7|248
1622023200000|2021-05-26 10:00:00|20.96|20.8|20.98|20.82|21.01|20.85|20.93|20.77|194
1622026800000|2021-05-26 11:00:00|20.96|20.8|21.02|20.86|21.02|20.86|20.83|20.67|328
1622030400000|2021-05-26 12:00:00|21|20.84|21.03|20.87|21.07|20.91|20.93|20.77|581
1622034000000|2021-05-26 13:00:00|21.02|20.86|21.06|20.9|21.16|21|20.89|20.73|2870
1622037600000|2021-05-26 14:00:00|21.02|20.86|20.74|20.58|21.11|20.95|20.74|20.58|3503
1622041200000|2021-05-26 15:00:00|20.69|20.53|20.53|20.37|20.74|20.58|20.53|20.37|2135
1622044800000|2021-05-26 16:00:00|20.54|20.38|20.48|20.32|20.58|20.42|20.48|20.32|3407
1622048400000|2021-05-26 17:00:00|20.43|20.27|20.67|20.51|20.72|20.56|20.43|20.27|1952
1622052000000|2021-05-26 18:00:00|20.68|20.52|20.52|20.36|20.7|20.54|20.47|20.31|2366
1622055600000|2021-05-26 19:00:00|20.49|20.33|20.39|20.23|20.57|20.41|20.31|20.15|5518
1622059200000|2021-05-26 20:00:00|20.41|20.25|20.34|20.18|20.44|20.28|20.34|20.18|1461
1622070000000|2021-05-26 23:00:00|20.45|20.29|20.46|20.3|20.48|20.32|20.41|20.25|44
1622073600000|2021-05-27 00:00:00|20.47|20.31|20.55|20.39|20.6|20.44|20.42|20.26|188
1622077200000|2021-05-27 01:00:00|20.57|20.41|20.74|20.58|20.77|20.61|20.55|20.39|259
1622080800000|2021-05-27 02:00:00|20.71|20.55|20.69|20.53|20.75|20.59|20.66|20.5|105
1622084400000|2021-05-27 03:00:00|20.68|20.52|20.56|20.4|20.73|20.57|20.56|20.4|44
1622088000000|2021-05-27 04:00:00|20.61|20.45|20.62|20.46|20.67|20.51|20.61|20.45|95
1622091600000|2021-05-27 05:00:00|20.63|20.47|20.57|20.41|20.68|20.52|20.57|20.41|90
1622095200000|2021-05-27 06:00:00|20.54|20.38|20.72|20.56|20.81|20.65|20.54|20.38|230
1622098800000|2021-05-27 07:00:00|20.76|20.6|20.68|20.52|20.77|20.61|20.63|20.47|360
1622102400000|2021-05-27 08:00:00|20.64|20.48|20.69|20.53|20.74|20.58|20.59|20.43|326
1622106000000|2021-05-27 09:00:00|20.7|20.54|20.73|20.57|20.78|20.62|20.7|20.54|220
1622109600000|2021-05-27 10:00:00|20.78|20.62|20.63|20.47|20.78|20.62|20.6|20.44|86
1622113200000|2021-05-27 11:00:00|20.6|20.44|20.5|20.34|20.64|20.48|20.5|20.34|117
1622116800000|2021-05-27 12:00:00|20.47|20.31|20.32|20.16|20.56|20.4|20.32|20.16|764
1622120400000|2021-05-27 13:00:00|20.33|20.17|19.99|19.83|20.34|20.18|19.94|19.78|2130
1622124000000|2021-05-27 14:00:00|19.98|19.82|19.7|19.54|19.99|19.83|19.65|19.49|4509
1622127600000|2021-05-27 15:00:00|19.69|19.53|19.6|19.44|19.77|19.61|19.59|19.43|3114
1622131200000|2021-05-27 16:00:00|19.59|19.43|19.44|19.28|19.6|19.44|19.39|19.23|2694
1622134800000|2021-05-27 17:00:00|19.49|19.33|19.52|19.36|19.66|19.5|19.42|19.26|1980
1622138400000|2021-05-27 18:00:00|19.51|19.35|19.56|19.4|19.66|19.5|19.47|19.31|2775
1622142000000|2021-05-27 19:00:00|19.58|19.42|19.48|19.32|19.66|19.5|19.38|19.22|5119
1622145600000|2021-05-27 20:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.38|19.22|2527
1622156400000|2021-05-27 23:00:00|19.45|19.29|19.42|19.26|19.49|19.33|19.39|19.23|64
1622160000000|2021-05-28 00:00:00|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|305
1622163600000|2021-05-28 01:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|106
1622167200000|2021-05-28 02:00:00|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|116
1622170800000|2021-05-28 03:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|142
1622174400000|2021-05-28 04:00:00|19.44|19.28|19.44|19.28|19.46|19.3|19.41|19.25|94
1622178000000|2021-05-28 05:00:00|19.41|19.25|19.49|19.33|19.49|19.33|19.36|19.2|167
1622181600000|2021-05-28 06:00:00|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|152
1622185200000|2021-05-28 07:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.43|19.27|367
1622188800000|2021-05-28 08:00:00|19.42|19.26|19.42|19.26|19.47|19.31|19.39|19.23|225
1622192400000|2021-05-28 09:00:00|19.44|19.28|19.37|19.21|19.47|19.31|19.37|19.21|436
1622196000000|2021-05-28 10:00:00|19.34|19.18|19.37|19.21|19.42|19.26|19.34|19.18|251
1622199600000|2021-05-28 11:00:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|67
1622203200000|2021-05-28 12:00:00|19.41|19.25|19.41|19.25|19.46|19.3|19.38|19.22|381
1622206800000|2021-05-28 13:00:00|19.38|19.22|19.38|19.22|19.48|19.32|19.28|19.12|3373
1622210400000|2021-05-28 14:00:00|19.35|19.19|19.58|19.42|19.66|19.5|19.35|19.19|4039
1622214000000|2021-05-28 15:00:00|19.56|19.4|19.48|19.32|19.58|19.42|19.43|19.27|2047
1622217600000|2021-05-28 16:00:00|19.43|19.27|19.43|19.27|19.47|19.31|19.38|19.22|1686
1622221200000|2021-05-28 17:00:00|19.44|19.28|19.39|19.23|19.47|19.31|19.39|19.23|1516
1622224800000|2021-05-28 18:00:00|19.36|19.2|19.39|19.23|19.44|19.28|19.29|19.13|2293
1622228400000|2021-05-28 19:00:00|19.34|19.18|19.87|19.71|19.92|19.76|19.34|19.18|7034
1622232000000|2021-05-28 20:00:00|19.84|19.68|19.82|19.66|19.9|19.74|19.79|19.63|3136
1622412000000|2021-05-30 22:00:00|19.89|19.73|19.83|19.67|19.89|19.73|19.82|19.66|37
1622415600000|2021-05-30 23:00:00|19.82|19.66|19.87|19.71|19.9|19.74|19.82|19.66|36
1622419200000|2021-05-31 00:00:00|19.9|19.74|19.87|19.71|19.9|19.74|19.82|19.66|95
1622422800000|2021-05-31 01:00:00|19.85|19.69|19.83|19.67|19.9|19.74|19.82|19.66|51
1622426400000|2021-05-31 02:00:00|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|33
1622430000000|2021-05-31 03:00:00|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|59
1622433600000|2021-05-31 04:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|63
1622437200000|2021-05-31 05:00:00|||||||||14
1622440800000|2021-05-31 06:00:00|19.89|19.73|19.89|19.73|19.91|19.75|19.86|19.7|202
1622444400000|2021-05-31 07:00:00|||||||||139
1622448000000|2021-05-31 08:00:00|19.92|19.76|19.94|19.78|19.99|19.83|19.89|19.73|102
1622451600000|2021-05-31 09:00:00|19.95|19.79|20.05|19.89|20.1|19.94|19.95|19.79|176
1622455200000|2021-05-31 10:00:00|20.02|19.86|20.02|19.86|20.1|19.94|19.97|19.81|210
1622458800000|2021-05-31 11:00:00|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|85
1622462400000|2021-05-31 12:00:00|20.05|19.89|20.05|19.89|20.08|19.92|20.03|19.87|77
1622466000000|2021-05-31 13:00:00|20.06|19.9|20.11|19.95|20.16|20|20.03|19.87|365
1622469600000|2021-05-31 14:00:00|20.13|19.97|20.21|20.05|20.21|20.05|20.13|19.97|86
1622473200000|2021-05-31 15:00:00|20.22|20.06|20.24|20.08|20.24|20.08|20.2|20.04|89
1622498400000|2021-05-31 22:00:00|20.27|20.11|20.13|19.97|20.27|20.11|20.1|19.94|59
1622502000000|2021-05-31 23:00:00|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|12
1622505600000|2021-06-01 00:00:00|20.12|19.96|20.01|19.85|20.13|19.97|20.01|19.85|63
1622509200000|2021-06-01 01:00:00|20.06|19.9|20.06|19.9|20.14|19.98|20.04|19.88|102
1622512800000|2021-06-01 02:00:00|20.04|19.88|20.09|19.93|20.09|19.93|20.01|19.85|134
1622516400000|2021-06-01 03:00:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|26
1622520000000|2021-06-01 04:00:00|20.04|19.88|19.97|19.81|20.05|19.89|19.97|19.81|114
1622523600000|2021-06-01 05:00:00|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|69
1622527200000|2021-06-01 06:00:00|19.95|19.79|19.93|19.77|20|19.84|19.9|19.74|253
1622530800000|2021-06-01 07:00:00|19.9|19.74|19.73|19.57|19.91|19.75|19.73|19.57|253
1622534400000|2021-06-01 08:00:00|19.71|19.55|19.73|19.57|19.81|19.65|19.71|19.55|352
1622538000000|2021-06-01 09:00:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|108
1622541600000|2021-06-01 10:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|302
1622545200000|2021-06-01 11:00:00|19.67|19.51|19.64|19.48|19.69|19.53|19.62|19.46|199
1622548800000|2021-06-01 12:00:00|19.67|19.51|19.65|19.49|19.69|19.53|19.64|19.48|404
1622552400000|2021-06-01 13:00:00|19.7|19.54|19.85|19.69|19.9|19.74|19.55|19.39|3529
1622556000000|2021-06-01 14:00:00|19.82|19.66|20.2|20.04|20.32|20.16|19.82|19.66|4825
1622559600000|2021-06-01 15:00:00|20.17|20.01|20.1|19.94|20.25|20.09|20|19.84|2703
1622563200000|2021-06-01 16:00:00|20.07|19.91|20.4|20.24|20.42|20.26|20.07|19.91|1901
1622566800000|2021-06-01 17:00:00|20.42|20.26|20.4|20.24|20.58|20.42|20.38|20.22|2330
1622570400000|2021-06-01 18:00:00|20.43|20.27|20.26|20.1|20.48|20.32|20.25|20.09|2215
1622574000000|2021-06-01 19:00:00|20.24|20.08|20.59|20.43|20.64|20.48|20.24|20.08|5426
1622577600000|2021-06-01 20:00:00|20.61|20.45|20.45|20.29|20.61|20.45|20.36|20.2|3576
1622588400000|2021-06-01 23:00:00|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|20
1622592000000|2021-06-02 00:00:00|20.5|20.34|20.4|20.24|20.57|20.41|20.37|20.21|127
1622595600000|2021-06-02 01:00:00|20.41|20.25|20.4|20.24|20.43|20.27|20.35|20.19|118
1622599200000|2021-06-02 02:00:00|20.42|20.26|20.41|20.25|20.42|20.26|20.36|20.2|78
1622602800000|2021-06-02 03:00:00|||||||||65
1622606400000|2021-06-02 04:00:00|20.44|20.28|20.46|20.3|20.47|20.31|20.44|20.28|47
1622610000000|2021-06-02 05:00:00|20.41|20.25|20.47|20.31|20.47|20.31|20.41|20.25|76
1622613600000|2021-06-02 06:00:00|20.52|20.36|20.47|20.31|20.54|20.38|20.47|20.31|103
1622617200000|2021-06-02 07:00:00|20.5|20.34|20.52|20.36|20.69|20.53|20.35|20.19|406
1622620800000|2021-06-02 08:00:00|20.47|20.31|20.52|20.36|20.58|20.42|20.4|20.24|158
1622624400000|2021-06-02 09:00:00|20.5|20.34|20.48|20.32|20.52|20.36|20.45|20.29|223
1622628000000|2021-06-02 10:00:00|20.46|20.3|20.46|20.3|20.53|20.37|20.41|20.25|61
1622631600000|2021-06-02 11:00:00|20.41|20.25|20.56|20.4|20.58|20.42|20.41|20.25|263
1622635200000|2021-06-02 12:00:00|20.58|20.42|20.46|20.3|20.63|20.47|20.46|20.3|478
1622638800000|2021-06-02 13:00:00|20.41|20.25|20.29|20.13|20.61|20.45|20.17|20.01|2044
1622642400000|2021-06-02 14:00:00|20.27|20.11|20.2|20.04|20.37|20.21|20.2|20.04|3631
1622646000000|2021-06-02 15:00:00|20.17|20.01|19.92|19.76|20.25|20.09|19.88|19.72|2660
1622649600000|2021-06-02 16:00:00|19.94|19.78|20.03|19.87|20.18|20.02|19.92|19.76|1972
1622653200000|2021-06-02 17:00:00|20.02|19.86|20.38|20.22|20.44|20.28|19.98|19.82|2058
1622656800000|2021-06-02 18:00:00|20.39|20.23|20.34|20.18|20.5|20.34|20.23|20.07|2214
1622660400000|2021-06-02 19:00:00|20.31|20.15|20.2|20.04|20.41|20.25|20.17|20.01|4295
1622664000000|2021-06-02 20:00:00|20.25|20.09|20.29|20.13|20.37|20.21|20.25|20.09|2674
1622674800000|2021-06-02 23:00:00|20.29|20.13|20.32|20.16|20.33|20.17|20.28|20.12|28
1622678400000|2021-06-03 00:00:00|20.33|20.17|20.23|20.07|20.33|20.17|20.21|20.05|120
1622682000000|2021-06-03 01:00:00|20.22|20.06|20.29|20.13|20.29|20.13|20.22|20.06|40
1622685600000|2021-06-03 02:00:00|20.26|20.1|20.29|20.13|20.34|20.18|20.26|20.1|75
1622689200000|2021-06-03 03:00:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|8
1622692800000|2021-06-03 04:00:00|20.3|20.14|20.32|20.16|20.33|20.17|20.3|20.14|2
1622696400000|2021-06-03 05:00:00|20.33|20.17|20.33|20.17|20.35|20.19|20.3|20.14|34
1622700000000|2021-06-03 06:00:00|20.34|20.18|20.4|20.24|20.52|20.36|20.33|20.17|152
1622703600000|2021-06-03 07:00:00|20.42|20.26|20.5|20.34|20.52|20.36|20.42|20.26|414
1622707200000|2021-06-03 08:00:00|20.51|20.35|20.34|20.18|20.58|20.42|20.34|20.18|358
1622710800000|2021-06-03 09:00:00|20.39|20.23|20.41|20.25|20.51|20.35|20.39|20.23|312
1622714400000|2021-06-03 10:00:00|20.46|20.3|20.88|20.72|20.93|20.77|20.41|20.25|964
1622718000000|2021-06-03 11:00:00|20.9|20.74|20.93|20.77|21.12|20.96|20.81|20.65|1440
1622721600000|2021-06-03 12:00:00|20.95|20.79|20.93|20.77|21.1|20.94|20.76|20.6|1033
1622725200000|2021-06-03 13:00:00|20.91|20.75|20.78|20.62|21.12|20.96|20.69|20.53|4613
1622728800000|2021-06-03 14:00:00|20.8|20.64|20.38|20.22|20.86|20.7|20.38|20.22|5713
1622732400000|2021-06-03 15:00:00|20.4|20.24|20.45|20.29|20.55|20.39|20.31|20.15|3622
1622736000000|2021-06-03 16:00:00|20.48|20.32|20.42|20.26|20.6|20.44|20.35|20.19|1726
1622739600000|2021-06-03 17:00:00|20.4|20.24|20.5|20.34|20.57|20.41|20.38|20.22|1216
1622743200000|2021-06-03 18:00:00|20.53|20.37|20.66|20.5|20.71|20.55|20.5|20.34|1888
1622746800000|2021-06-03 19:00:00|20.64|20.48|20.62|20.46|20.73|20.57|20.56|20.4|4157
1622750400000|2021-06-03 20:00:00|20.64|20.48|20.64|20.48|20.74|20.58|20.62|20.46|2115
1622761200000|2021-06-03 23:00:00|20.65|20.49|20.72|20.56|20.75|20.59|20.65|20.49|103
1622764800000|2021-06-04 00:00:00|20.75|20.59|20.88|20.72|20.99|20.83|20.75|20.59|191
1622768400000|2021-06-04 01:00:00|20.83|20.67|20.78|20.62|20.88|20.72|20.71|20.55|117
1622772000000|2021-06-04 02:00:00|20.76|20.6|20.71|20.55|20.78|20.62|20.71|20.55|26
1622775600000|2021-06-04 03:00:00|20.69|20.53|20.67|20.51|20.71|20.55|20.61|20.45|82
1622779200000|2021-06-04 04:00:00|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|31
1622782800000|2021-06-04 05:00:00|20.68|20.52|20.84|20.68|20.84|20.68|20.67|20.51|269
1622786400000|2021-06-04 06:00:00|20.79|20.63|20.64|20.48|20.84|20.68|20.62|20.46|398
1622790000000|2021-06-04 07:00:00|20.62|20.46|20.63|20.47|20.71|20.55|20.53|20.37|609
1622793600000|2021-06-04 08:00:00|20.65|20.49|20.68|20.52|20.7|20.54|20.53|20.37|263
1622797200000|2021-06-04 09:00:00|20.67|20.51|20.58|20.42|20.72|20.56|20.53|20.37|345
1622800800000|2021-06-04 10:00:00|20.63|20.47|20.59|20.43|20.77|20.61|20.58|20.42|161
1622804400000|2021-06-04 11:00:00|20.58|20.42|20.54|20.38|20.59|20.43|20.49|20.33|285
1622808000000|2021-06-04 12:00:00|20.52|20.36|20.11|19.95|20.54|20.38|20.1|19.94|1583
1622811600000|2021-06-04 13:00:00|20.1|19.94|19.85|19.69|20.11|19.95|19.82|19.66|2771
1622815200000|2021-06-04 14:00:00|19.82|19.66|19.69|19.53|19.85|19.69|19.64|19.48|4179
1622818800000|2021-06-04 15:00:00|19.71|19.55|19.72|19.56|19.77|19.61|19.62|19.46|2374
1622822400000|2021-06-04 16:00:00|19.69|19.53|19.6|19.44|19.74|19.58|19.59|19.43|2833
1622826000000|2021-06-04 17:00:00|19.56|19.4|19.57|19.41|19.7|19.54|19.55|19.39|2566
1622829600000|2021-06-04 18:00:00|19.59|19.43|19.64|19.48|19.66|19.5|19.57|19.41|3509
1622833200000|2021-06-04 19:00:00|19.61|19.45|19.64|19.48|19.68|19.52|19.52|19.36|6141
1622836800000|2021-06-04 20:00:00|19.61|19.45|19.74|19.58|19.81|19.65|19.61|19.45|2262
1623016800000|2021-06-06 22:00:00|19.87|19.71|19.83|19.67|19.88|19.72|19.81|19.65|45
1623020400000|2021-06-06 23:00:00|19.84|19.68|19.85|19.69|19.87|19.71|19.82|19.66|10
1623024000000|2021-06-07 00:00:00|19.87|19.71|19.94|19.78|19.99|19.83|19.85|19.69|218
1623027600000|2021-06-07 01:00:00|19.95|19.79|20|19.84|20.04|19.88|19.93|19.77|89
1623031200000|2021-06-07 02:00:00|20.02|19.86|20|19.84|20.03|19.87|19.95|19.79|115
1623034800000|2021-06-07 03:00:00|19.99|19.83|19.96|19.8|20|19.84|19.95|19.79|11
1623038400000|2021-06-07 04:00:00|19.98|19.82|19.98|19.82|20.01|19.85|19.95|19.79|42
1623042000000|2021-06-07 05:00:00|19.96|19.8|20.06|19.9|20.06|19.9|19.96|19.8|47
1623045600000|2021-06-07 06:00:00|20.08|19.92|19.97|19.81|20.08|19.92|19.97|19.81|385
1623049200000|2021-06-07 07:00:00|19.98|19.82|20.01|19.85|20.17|20.01|19.95|19.79|353
1623052800000|2021-06-07 08:00:00|20.02|19.86|19.91|19.75|20.07|19.91|19.91|19.75|241
1623056400000|2021-06-07 09:00:00|19.96|19.8|19.98|19.82|20.06|19.9|19.96|19.8|239
1623060000000|2021-06-07 10:00:00|20.01|19.85|19.92|19.76|20.01|19.85|19.87|19.71|154
1623063600000|2021-06-07 11:00:00|19.87|19.71|19.81|19.65|19.92|19.76|19.79|19.63|266
1623067200000|2021-06-07 12:00:00|19.77|19.61|19.77|19.61|19.82|19.66|19.76|19.6|328
1623070800000|2021-06-07 13:00:00|19.76|19.6|19.8|19.64|19.92|19.76|19.76|19.6|2375
1623074400000|2021-06-07 14:00:00|19.81|19.65|19.92|19.76|20.02|19.86|19.71|19.55|2364
1623078000000|2021-06-07 15:00:00|19.9|19.74|19.78|19.62|19.92|19.76|19.78|19.62|2196
1623081600000|2021-06-07 16:00:00|19.77|19.61|19.67|19.51|19.78|19.62|19.67|19.51|792
1623085200000|2021-06-07 17:00:00|19.71|19.55|19.79|19.63|19.83|19.67|19.67|19.51|931
1623088800000|2021-06-07 18:00:00|19.78|19.62|19.77|19.61|19.82|19.66|19.73|19.57|1070
1623092400000|2021-06-07 19:00:00|19.75|19.59|19.51|19.35|19.75|19.59|19.49|19.33|3858
1623096000000|2021-06-07 20:00:00|19.56|19.4|19.52|19.36|19.56|19.4|19.51|19.35|2258
1623106800000|2021-06-07 23:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|74
1623110400000|2021-06-08 00:00:00|19.55|19.39|19.44|19.28|19.58|19.42|19.44|19.28|138
1623114000000|2021-06-08 01:00:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|99
1623117600000|2021-06-08 02:00:00|19.46|19.3|19.56|19.4|19.56|19.4|19.43|19.27|63
1623121200000|2021-06-08 03:00:00|19.54|19.38|19.55|19.39|19.6|19.44|19.49|19.33|68
1623124800000|2021-06-08 04:00:00|19.56|19.4|19.55|19.39|19.6|19.44|19.55|19.39|54
1623128400000|2021-06-08 05:00:00|||||||||17
1623132000000|2021-06-08 06:00:00|19.5|19.34|19.56|19.4|19.56|19.4|19.5|19.34|151
1623135600000|2021-06-08 07:00:00|19.55|19.39|19.59|19.43|19.61|19.45|19.51|19.35|271
1623139200000|2021-06-08 08:00:00|19.57|19.41|19.51|19.35|19.62|19.46|19.51|19.35|251
1623142800000|2021-06-08 09:00:00|19.53|19.37|19.47|19.31|19.56|19.4|19.47|19.31|200
1623146400000|2021-06-08 10:00:00|19.52|19.36|19.53|19.37|19.98|19.82|19.47|19.31|2164
1623150000000|2021-06-08 11:00:00|19.57|19.41|19.47|19.31|19.58|19.42|19.46|19.3|319
1623153600000|2021-06-08 12:00:00|19.48|19.32|19.47|19.31|19.53|19.37|19.46|19.3|381
1623157200000|2021-06-08 13:00:00|19.43|19.27|19.78|19.62|19.79|19.63|19.42|19.26|2916
1623160800000|2021-06-08 14:00:00|19.79|19.63|19.84|19.68|19.85|19.69|19.67|19.51|2347
1623164400000|2021-06-08 15:00:00|19.82|19.66|19.78|19.62|20.22|20.06|19.74|19.58|3397
1623168000000|2021-06-08 16:00:00|19.79|19.63|19.54|19.38|19.84|19.68|19.53|19.37|2162
1623171600000|2021-06-08 17:00:00|19.53|19.37|19.6|19.44|19.61|19.45|19.48|19.32|1031
1623175200000|2021-06-08 18:00:00|19.63|19.47|19.49|19.33|19.65|19.49|19.49|19.33|1656
1623178800000|2021-06-08 19:00:00|19.5|19.34|19.84|19.68|19.84|19.68|19.49|19.33|3019
1623182400000|2021-06-08 20:00:00|19.8|19.64|19.87|19.71|19.87|19.71|19.79|19.63|2000
1623189600000|2021-06-08 22:00:00|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|40
1623193200000|2021-06-08 23:00:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|15
1623196800000|2021-06-09 00:00:00|19.87|19.71|19.77|19.61|19.87|19.71|19.77|19.61|133
1623200400000|2021-06-09 01:00:00|19.78|19.62|19.82|19.66|19.87|19.71|19.77|19.61|39
1623204000000|2021-06-09 02:00:00|19.83|19.67|19.83|19.67|19.87|19.71|19.83|19.67|167
1623207600000|2021-06-09 03:00:00|19.82|19.66|19.83|19.67|19.84|19.68|19.82|19.66|20
1623211200000|2021-06-09 04:00:00|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|12
1623214800000|2021-06-09 05:00:00|19.93|19.77|19.89|19.73|19.93|19.77|19.83|19.67|101
1623218400000|2021-06-09 06:00:00|19.9|19.74|19.88|19.72|19.94|19.78|19.88|19.72|68
1623222000000|2021-06-09 07:00:00|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|146
1623225600000|2021-06-09 08:00:00|19.88|19.72|19.8|19.64|19.9|19.74|19.8|19.64|133
1623229200000|2021-06-09 09:00:00|19.84|19.68|19.9|19.74|19.95|19.79|19.84|19.68|318
1623232800000|2021-06-09 10:00:00|19.89|19.73|19.84|19.68|19.95|19.79|19.8|19.64|171
1623236400000|2021-06-09 11:00:00|19.79|19.63|19.75|19.59|19.96|19.8|19.75|19.59|505
1623240000000|2021-06-09 12:00:00|19.77|19.61|19.74|19.58|19.8|19.64|19.69|19.53|594
1623243600000|2021-06-09 13:00:00|19.7|19.54|19.89|19.73|19.99|19.83|19.64|19.48|2435
1623247200000|2021-06-09 14:00:00|19.85|19.69|19.9|19.74|20.1|19.94|19.84|19.68|3467
1623250800000|2021-06-09 15:00:00|19.89|19.73|20|19.84|20.05|19.89|19.79|19.63|2092
1623254400000|2021-06-09 16:00:00|19.96|19.8|19.91|19.75|20.05|19.89|19.85|19.69|1701
1623258000000|2021-06-09 17:00:00|19.86|19.7|20.03|19.87|20.08|19.92|19.86|19.7|1267
1623261600000|2021-06-09 18:00:00|20.02|19.86|20.02|19.86|20.09|19.93|19.92|19.76|988
1623265200000|2021-06-09 19:00:00|20.14|19.98|20.21|20.05|20.31|20.15|20.09|19.93|5647
1623268800000|2021-06-09 20:00:00|20.17|20.01|20.12|19.96|20.23|20.07|20.12|19.96|4976
1623279600000|2021-06-09 23:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.12|19.96|155
1623283200000|2021-06-10 00:00:00|20.14|19.98|20.09|19.93|20.14|19.98|20.08|19.92|80
1623286800000|2021-06-10 01:00:00|20.05|19.89|20.09|19.93|20.09|19.93|20.04|19.88|63
1623290400000|2021-06-10 02:00:00|20.05|19.89|20.1|19.94|20.14|19.98|20.04|19.88|79
1623294000000|2021-06-10 03:00:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|34
1623297600000|2021-06-10 04:00:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|1
1623301200000|2021-06-10 05:00:00|20.11|19.95|20.2|20.04|20.2|20.04|20.11|19.95|32
1623304800000|2021-06-10 06:00:00|20.16|20|20.21|20.05|20.21|20.05|20.15|19.99|147
1623308400000|2021-06-10 07:00:00|20.2|20.04|20.16|20|20.41|20.25|20.16|20|500
1623312000000|2021-06-10 08:00:00|20.18|20.02|20.16|20|20.36|20.2|20.16|20|805
1623315600000|2021-06-10 09:00:00|20.15|19.99|20.21|20.05|20.26|20.1|20.15|19.99|181
1623319200000|2021-06-10 10:00:00|20.16|20|20.22|20.06|20.22|20.06|20.16|20|180
1623322800000|2021-06-10 11:00:00|20.21|20.05|20.22|20.06|20.47|20.31|20.16|20|474
1623326400000|2021-06-10 12:00:00|20.27|20.11|19.74|19.58|20.36|20.2|19.68|19.52|3123
1623330000000|2021-06-10 13:00:00|19.73|19.57|19.48|19.32|19.84|19.68|19.43|19.27|3291
1623333600000|2021-06-10 14:00:00|19.47|19.31|19.63|19.47|19.85|19.69|19.38|19.22|5228
1623337200000|2021-06-10 15:00:00|19.64|19.48|19.39|19.23|19.69|19.53|19.38|19.22|2654
1623340800000|2021-06-10 16:00:00|19.44|19.28|19.34|19.18|19.49|19.33|19.34|19.18|1868
1623344400000|2021-06-10 17:00:00|19.35|19.19|19.24|19.08|19.39|19.23|19.24|19.08|1194
1623348000000|2021-06-10 18:00:00|19.2|19.04|19.14|18.98|19.25|19.09|19.14|18.98|1799
1623351600000|2021-06-10 19:00:00|19.15|18.99|19.14|18.98|19.25|19.09|19.1|18.94|4478
1623355200000|2021-06-10 20:00:00|19.13|18.97|19.24|19.08|19.28|19.12|19.13|18.97|2172
1623366000000|2021-06-10 23:00:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|25
1623369600000|2021-06-11 00:00:00|19.2|19.04|19.25|19.09|19.3|19.14|19.2|19.04|147
1623373200000|2021-06-11 01:00:00|19.21|19.05|19.2|19.04|19.25|19.09|19.2|19.04|72
1623376800000|2021-06-11 02:00:00|19.21|19.05|19.26|19.1|19.3|19.14|19.21|19.05|34
1623380400000|2021-06-11 03:00:00|||||||||33
1623384000000|2021-06-11 04:00:00|||||||||7
1623387600000|2021-06-11 05:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1623391200000|2021-06-11 06:00:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|94
1623394800000|2021-06-11 07:00:00|19.23|19.07|19.23|19.07|19.27|19.11|19.22|19.06|477
1623398400000|2021-06-11 08:00:00|19.22|19.06|19.17|19.01|19.27|19.11|19.17|19.01|180
1623402000000|2021-06-11 09:00:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|285
1623405600000|2021-06-11 10:00:00|19.13|18.97|18.96|18.8|19.13|18.97|18.96|18.8|756
1623409200000|2021-06-11 11:00:00|19.01|18.85|19.07|18.91|19.07|18.91|18.96|18.8|614
1623412800000|2021-06-11 12:00:00|19.02|18.86|18.86|18.7|19.07|18.91|18.86|18.7|637
1623416400000|2021-06-11 13:00:00|18.87|18.71|18.64|18.48|18.87|18.71|18.57|18.41|3619
1623420000000|2021-06-11 14:00:00|18.63|18.47|18.65|18.49|18.75|18.59|18.58|18.42|3579
1623423600000|2021-06-11 15:00:00|18.7|18.54|18.61|18.45|18.85|18.69|18.55|18.39|2276
1623427200000|2021-06-11 16:00:00|18.59|18.43|18.68|18.52|18.83|18.67|18.57|18.41|2064
1623430800000|2021-06-11 17:00:00|18.73|18.57|18.67|18.51|18.78|18.62|18.62|18.46|1518
1623434400000|2021-06-11 18:00:00|18.63|18.47|18.58|18.42|18.68|18.52|18.53|18.37|1656
1623438000000|2021-06-11 19:00:00|18.63|18.47|18.65|18.49|18.8|18.64|18.58|18.42|4906
1623441600000|2021-06-11 20:00:00|18.7|18.54|18.68|18.52|18.71|18.55|18.6|18.44|1915
1623621600000|2021-06-13 22:00:00|18.82|18.66|18.83|18.67|18.83|18.67|18.77|18.61|74
1623625200000|2021-06-13 23:00:00|18.82|18.66|18.78|18.62|18.83|18.67|18.78|18.62|473
1623628800000|2021-06-14 00:00:00|18.73|18.57|18.78|18.62|18.83|18.67|18.73|18.57|149
1623632400000|2021-06-14 01:00:00|18.83|18.67|18.79|18.63|18.83|18.67|18.78|18.62|1593
1623636000000|2021-06-14 02:00:00|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|177
1623639600000|2021-06-14 03:00:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13863
1623643200000|2021-06-14 04:00:00|||||||||49478
1623646800000|2021-06-14 05:00:00|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|36
1623650400000|2021-06-14 06:00:00|18.77|18.61|18.75|18.59|18.8|18.64|18.7|18.54|125
1623654000000|2021-06-14 07:00:00|18.73|18.57|18.85|18.69|18.85|18.69|18.7|18.54|824
1623657600000|2021-06-14 08:00:00|18.87|18.71|18.8|18.64|18.9|18.74|18.8|18.64|708
1623661200000|2021-06-14 09:00:00|18.75|18.59|18.8|18.64|18.85|18.69|18.75|18.59|735
1623664800000|2021-06-14 10:00:00|18.81|18.65|18.86|18.7|18.86|18.7|18.76|18.6|194
1623668400000|2021-06-14 11:00:00|18.81|18.65|18.84|18.68|18.91|18.75|18.81|18.65|258
1623672000000|2021-06-14 12:00:00|18.86|18.7|18.92|18.76|18.92|18.76|18.77|18.61|563
1623675600000|2021-06-14 13:00:00|18.89|18.73|18.92|18.76|19.12|18.96|18.77|18.61|2517
1623679200000|2021-06-14 14:00:00|18.97|18.81|18.98|18.82|19.18|19.02|18.92|18.76|4152
1623682800000|2021-06-14 15:00:00|18.93|18.77|19.13|18.97|19.13|18.97|18.88|18.72|3630
1623686400000|2021-06-14 16:00:00|19.18|19.02|19.34|19.18|19.39|19.23|19.13|18.97|2584
1623690000000|2021-06-14 17:00:00|19.29|19.13|19.29|19.13|19.34|19.18|19.19|19.03|1174
1623693600000|2021-06-14 18:00:00|19.31|19.15|19.34|19.18|19.44|19.28|19.29|19.13|3814
1623697200000|2021-06-14 19:00:00|19.37|19.21|19.14|18.98|19.39|19.23|18.99|18.83|8120
1623700800000|2021-06-14 20:00:00|19.09|18.93|19.2|19.04|19.25|19.09|18.99|18.83|4286
1623711600000|2021-06-14 23:00:00|19.16|19|19.16|19|19.16|19|19.16|19|33
1623715200000|2021-06-15 00:00:00|19.11|18.95|19.01|18.85|19.16|19|18.96|18.8|200
1623718800000|2021-06-15 01:00:00|18.98|18.82|19.06|18.9|19.06|18.9|18.96|18.8|100
1623722400000|2021-06-15 02:00:00|19.01|18.85|19.01|18.85|19.01|18.85|18.96|18.8|79
1623726000000|2021-06-15 03:00:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1623729600000|2021-06-15 04:00:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|49
1623733200000|2021-06-15 05:00:00|||||||||22
1623736800000|2021-06-15 06:00:00|18.92|18.76|18.92|18.76|18.92|18.76|18.87|18.71|355
1623740400000|2021-06-15 07:00:00|18.97|18.81|18.97|18.81|18.97|18.81|18.87|18.71|247
1623744000000|2021-06-15 08:00:00|19.02|18.86|19.02|18.86|19.07|18.91|19.02|18.86|473
1623747600000|2021-06-15 09:00:00|19.07|18.91|19.18|19.02|19.18|19.02|19.07|18.91|537
1623751200000|2021-06-15 10:00:00|19.17|19.01|19.08|18.92|19.23|19.07|19.08|18.92|316
1623754800000|2021-06-15 11:00:00|19.13|18.97|19.13|18.97|19.18|19.02|19.08|18.92|176
1623758400000|2021-06-15 12:00:00|19.15|18.99|19.23|19.07|19.23|19.07|19.08|18.92|426
1623762000000|2021-06-15 13:00:00|19.18|19.02|19.33|19.17|19.43|19.27|19.18|19.02|3099
1623765600000|2021-06-15 14:00:00|19.38|19.22|19.58|19.42|19.58|19.42|19.38|19.22|4115
1623769200000|2021-06-15 15:00:00|19.63|19.47|19.53|19.37|19.68|19.52|19.43|19.27|2727
1623772800000|2021-06-15 16:00:00|19.48|19.32|19.54|19.38|19.59|19.43|19.36|19.2|2270
1623776400000|2021-06-15 17:00:00|19.59|19.43|19.24|19.08|19.59|19.43|19.24|19.08|3693
1623780000000|2021-06-15 18:00:00|19.19|19.03|19.44|19.28|19.44|19.28|19.19|19.03|3640
1623783600000|2021-06-15 19:00:00|19.49|19.33|19.59|19.43|19.74|19.58|19.34|19.18|8368
1623787200000|2021-06-15 20:00:00|19.61|19.45|19.47|19.31|19.64|19.48|19.42|19.26|5430
1623798000000|2021-06-15 23:00:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|35
1623801600000|2021-06-16 00:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|73
1623805200000|2021-06-16 01:00:00|19.47|19.31|19.5|19.34|19.55|19.39|19.45|19.29|240
1623808800000|2021-06-16 02:00:00|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|67
1623812400000|2021-06-16 03:00:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|82
1623816000000|2021-06-16 04:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|87
1623819600000|2021-06-16 05:00:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|120
1623823200000|2021-06-16 06:00:00|19.56|19.4|19.46|19.3|19.56|19.4|19.46|19.3|212
1623826800000|2021-06-16 07:00:00|19.41|19.25|19.56|19.4|19.56|19.4|19.36|19.2|457
1623830400000|2021-06-16 08:00:00|19.51|19.35|19.51|19.35|19.71|19.55|19.51|19.35|610
1623834000000|2021-06-16 09:00:00|19.56|19.4|19.57|19.41|19.61|19.45|19.56|19.4|199
1623837600000|2021-06-16 10:00:00|19.52|19.36|19.62|19.46|19.62|19.46|19.42|19.26|293
1623841200000|2021-06-16 11:00:00|19.57|19.41|19.62|19.46|19.62|19.46|19.52|19.36|179
1623844800000|2021-06-16 12:00:00|19.66|19.5|19.47|19.31|19.67|19.51|19.47|19.31|604
1623848400000|2021-06-16 13:00:00|19.42|19.26|19.37|19.21|19.52|19.36|19.32|19.16|2247
1623852000000|2021-06-16 14:00:00|19.33|19.17|19.23|19.07|19.38|19.22|19.23|19.07|3686
1623855600000|2021-06-16 15:00:00|19.28|19.12|19.03|18.87|19.28|19.12|19.03|18.87|1980
1623859200000|2021-06-16 16:00:00|19.08|18.92|19.28|19.12|19.43|19.27|19.08|18.92|1843
1623862800000|2021-06-16 17:00:00|19.33|19.17|19.41|19.25|19.58|19.42|19.23|19.07|2743
1623866400000|2021-06-16 18:00:00|19.43|19.27|19.68|19.52|20.32|20.16|19.43|19.27|12590
1623870000000|2021-06-16 19:00:00|19.73|19.57|19.78|19.62|19.93|19.77|19.19|19.03|7718
1623873600000|2021-06-16 20:00:00|19.73|19.57|20.08|19.92|20.13|19.97|19.73|19.57|2689
1623884400000|2021-06-16 23:00:00|20.06|19.9|20.18|20.02|20.18|20.02|19.99|19.83|191
1623888000000|2021-06-17 00:00:00|20.23|20.07|20.43|20.27|20.68|20.52|20.18|20.02|980
1623891600000|2021-06-17 01:00:00|20.48|20.32|20.28|20.12|20.58|20.42|20.28|20.12|582
1623895200000|2021-06-17 02:00:00|20.29|20.13|20.29|20.13|20.38|20.22|20.29|20.13|42
1623898800000|2021-06-17 03:00:00|20.24|20.08|20.24|20.08|20.34|20.18|20.19|20.03|133
1623902400000|2021-06-17 04:00:00|20.28|20.12|20.19|20.03|20.29|20.13|20.19|20.03|127
1623906000000|2021-06-17 05:00:00|20.24|20.08|20.14|19.98|20.24|20.08|20.14|19.98|162
1623909600000|2021-06-17 06:00:00|20.19|20.03|20.3|20.14|20.44|20.28|20.19|20.03|265
1623913200000|2021-06-17 07:00:00|20.34|20.18|20.25|20.09|20.39|20.23|20|19.84|904
1623916800000|2021-06-17 08:00:00|20.2|20.04|20.25|20.09|20.34|20.18|20.05|19.89|348
1623920400000|2021-06-17 09:00:00|20.2|20.04|20.05|19.89|20.2|20.04|20.05|19.89|325
1623924000000|2021-06-17 10:00:00|20|19.84|20.01|19.85|20.15|19.99|20|19.84|144
1623927600000|2021-06-17 11:00:00|20|19.84|20.06|19.9|20.06|19.9|19.81|19.65|534
1623931200000|2021-06-17 12:00:00|20.05|19.89|20.11|19.95|20.25|20.09|19.96|19.8|1083
1623934800000|2021-06-17 13:00:00|20.06|19.9|19.47|19.31|20.15|19.99|19.37|19.21|3432
1623938400000|2021-06-17 14:00:00|19.46|19.3|19.37|19.21|19.66|19.5|19.12|18.96|4723
1623942000000|2021-06-17 15:00:00|19.33|19.17|19.43|19.27|19.47|19.31|19.03|18.87|2666
1623945600000|2021-06-17 16:00:00|19.38|19.22|19.52|19.36|20.16|20|19.33|19.17|6266
1623949200000|2021-06-17 17:00:00|19.5|19.34|19.48|19.32|19.52|19.36|19.23|19.07|2475
1623952800000|2021-06-17 18:00:00|19.43|19.27|19.48|19.32|19.57|19.41|19.38|19.22|2904
1623956400000|2021-06-17 19:00:00|19.47|19.31|19.72|19.56|19.77|19.61|19.28|19.12|4426
1623960000000|2021-06-17 20:00:00|19.67|19.51|19.68|19.52|19.82|19.66|19.67|19.51|2899
1623970800000|2021-06-17 23:00:00|19.58|19.42|19.68|19.52|19.68|19.52|19.58|19.42|82
1623974400000|2021-06-18 00:00:00|19.7|19.54|19.68|19.52|19.83|19.67|19.63|19.47|77
1623978000000|2021-06-18 01:00:00|19.66|19.5|19.63|19.47|19.73|19.57|19.58|19.42|67
1623981600000|2021-06-18 02:00:00|19.61|19.45|19.64|19.48|19.68|19.52|19.59|19.43|44
1623985200000|2021-06-18 03:00:00|19.63|19.47|19.64|19.48|19.64|19.48|19.59|19.43|16
1623988800000|2021-06-18 04:00:00|19.68|19.52|19.69|19.53|19.74|19.58|19.68|19.52|77
1623992400000|2021-06-18 05:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|33
1623996000000|2021-06-18 06:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.64|19.48|83
1623999600000|2021-06-18 07:00:00|19.64|19.48|19.7|19.54|19.74|19.58|19.49|19.33|381
1624003200000|2021-06-18 08:00:00|19.65|19.49|19.7|19.54|19.72|19.56|19.65|19.49|226
1624006800000|2021-06-18 09:00:00|19.65|19.49|19.7|19.54|19.75|19.59|19.65|19.49|218
1624010400000|2021-06-18 10:00:00|19.75|19.59|19.94|19.78|19.95|19.79|19.75|19.59|427
1624014000000|2021-06-18 11:00:00|19.9|19.74|20.04|19.88|20.19|20.03|19.9|19.74|819
1624017600000|2021-06-18 12:00:00|20.09|19.93|20.43|20.27|20.82|20.66|20.09|19.93|3249
1624021200000|2021-06-18 13:00:00|20.44|20.28|20.48|20.32|20.92|20.76|20.15|19.99|8124
1624024800000|2021-06-18 14:00:00|20.51|20.35|20.83|20.67|20.87|20.71|20.34|20.18|9940
1624028400000|2021-06-18 15:00:00|20.82|20.66|20.58|20.42|21.07|20.91|20.49|20.33|6856
1624032000000|2021-06-18 16:00:00|20.6|20.44|20.93|20.77|20.98|20.82|20.39|20.23|3763
1624035600000|2021-06-18 17:00:00|20.92|20.76|20.93|20.77|21.12|20.96|20.68|20.52|3020
1624039200000|2021-06-18 18:00:00|20.96|20.8|21.32|21.16|21.37|21.21|20.78|20.62|4920
1624042800000|2021-06-18 19:00:00|21.37|21.21|21.51|21.35|21.61|21.45|20.78|20.62|12114
1624046400000|2021-06-18 20:00:00|21.56|21.4|21.65|21.49|21.8|21.64|21.36|21.2|4032
1624226400000|2021-06-20 22:00:00|21.63|21.47|21.57|21.41|21.7|21.54|21.55|21.39|308
1624230000000|2021-06-20 23:00:00|21.55|21.39|21.59|21.43|21.71|21.55|21.54|21.38|66
1624233600000|2021-06-21 00:00:00|21.61|21.45|21.62|21.46|21.71|21.55|21.43|21.27|799
1624237200000|2021-06-21 01:00:00|21.61|21.45|22|21.84|22|21.84|21.57|21.41|470
1624240800000|2021-06-21 02:00:00|22.05|21.89|22.24|22.08|22.34|22.18|22|21.84|655
1624244400000|2021-06-21 03:00:00|22.29|22.13|22.29|22.13|22.47|22.31|22.24|22.08|479
1624248000000|2021-06-21 04:00:00|22.33|22.17|22.19|22.03|22.36|22.2|22.15|21.99|205
1624251600000|2021-06-21 05:00:00|22.2|22.04|22.1|21.94|22.29|22.13|22.1|21.94|192
1624255200000|2021-06-21 06:00:00|22.06|21.9|21.82|21.66|22.15|21.99|21.53|21.37|1152
1624258800000|2021-06-21 07:00:00|21.86|21.7|21.16|21|21.91|21.75|21.11|20.95|1371
1624262400000|2021-06-21 08:00:00|21.2|21.04|21.06|20.9|21.35|21.19|21.01|20.85|963
1624266000000|2021-06-21 09:00:00|21.1|20.94|20.91|20.75|21.1|20.94|20.68|20.52|1231
1624269600000|2021-06-21 10:00:00|20.86|20.7|20.82|20.66|21|20.84|20.77|20.61|395
1624273200000|2021-06-21 11:00:00|20.86|20.7|20.93|20.77|21.06|20.9|20.81|20.65|630
1624276800000|2021-06-21 12:00:00|20.91|20.75|21|20.84|21.14|20.98|20.9|20.74|952
1624280400000|2021-06-21 13:00:00|20.99|20.83|20.8|20.64|21.43|21.27|20.66|20.5|5639
1624284000000|2021-06-21 14:00:00|20.76|20.6|20.47|20.31|20.86|20.7|20.38|20.22|5533
1624287600000|2021-06-21 15:00:00|20.43|20.27|20.1|19.94|20.47|20.31|20.05|19.89|3119
1624291200000|2021-06-21 16:00:00|20.05|19.89|20.21|20.05|20.25|20.09|20.05|19.89|2430
1624294800000|2021-06-21 17:00:00|20.19|20.03|20.01|19.85|20.21|20.05|19.96|19.8|1400
1624298400000|2021-06-21 18:00:00|19.97|19.81|20.07|19.91|20.12|19.96|19.93|19.77|2924
1624302000000|2021-06-21 19:00:00|20.05|19.89|20.26|20.1|20.35|20.19|19.97|19.81|6546
1624305600000|2021-06-21 20:00:00|20.3|20.14|20.5|20.34|20.5|20.34|20.26|20.1|4149
1624316400000|2021-06-21 23:00:00|20.41|20.25|20.46|20.3|20.46|20.3|20.32|20.16|196
1624320000000|2021-06-22 00:00:00|20.44|20.28|20.41|20.25|20.46|20.3|20.32|20.16|317
1624323600000|2021-06-22 01:00:00|20.42|20.26|20.42|20.26|20.44|20.28|20.37|20.21|101
1624327200000|2021-06-22 02:00:00|20.41|20.25|20.32|20.16|20.41|20.25|20.32|20.16|71
1624330800000|2021-06-22 03:00:00|20.34|20.18|20.27|20.11|20.36|20.2|20.27|20.11|100
1624334400000|2021-06-22 04:00:00|20.23|20.07|20.24|20.08|20.27|20.11|20.18|20.02|193
1624338000000|2021-06-22 05:00:00|20.27|20.11|20.29|20.13|20.33|20.17|20.22|20.06|317
1624341600000|2021-06-22 06:00:00|20.28|20.12|20.29|20.13|20.34|20.18|20.19|20.03|205
1624345200000|2021-06-22 07:00:00|20.34|20.18|20.62|20.46|20.67|20.51|20.29|20.13|1305
1624348800000|2021-06-22 08:00:00|20.63|20.47|20.63|20.47|20.67|20.51|20.48|20.32|478
1624352400000|2021-06-22 09:00:00|20.62|20.46|20.53|20.37|20.63|20.47|20.48|20.32|280
1624356000000|2021-06-22 10:00:00|20.54|20.38|20.39|20.23|20.54|20.38|20.37|20.21|191
1624359600000|2021-06-22 11:00:00|20.44|20.28|20.35|20.19|20.44|20.28|20.26|20.1|387
1624363200000|2021-06-22 12:00:00|20.31|20.15|20.4|20.24|20.49|20.33|20.26|20.1|575
1624366800000|2021-06-22 13:00:00|20.44|20.28|20.32|20.16|20.49|20.33|20.02|19.86|3921
1624370400000|2021-06-22 14:00:00|20.31|20.15|19.8|19.64|20.41|20.25|19.78|19.62|5062
1624374000000|2021-06-22 15:00:00|19.75|19.59|19.75|19.59|19.8|19.64|19.61|19.45|3319
1624377600000|2021-06-22 16:00:00|19.71|19.55|19.55|19.39|19.75|19.59|19.52|19.36|3847
1624381200000|2021-06-22 17:00:00|19.51|19.35|19.65|19.49|19.69|19.53|19.51|19.35|2089
1624384800000|2021-06-22 18:00:00|19.67|19.51|19.46|19.3|19.7|19.54|19.46|19.3|2451
1624388400000|2021-06-22 19:00:00|19.41|19.25|19.29|19.13|19.46|19.3|19.28|19.12|7573
1624392000000|2021-06-22 20:00:00|19.33|19.17|19.22|19.06|19.43|19.27|19.17|19.01|3165
1624402800000|2021-06-22 23:00:00|||||||||27
1624406400000|2021-06-23 00:00:00|19.27|19.11|19.18|19.02|19.27|19.11|19.17|19.01|278
1624410000000|2021-06-23 01:00:00|19.14|18.98|19.13|18.97|19.18|19.02|19.09|18.93|182
1624413600000|2021-06-23 02:00:00|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|157
1624417200000|2021-06-23 03:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|78
1624420800000|2021-06-23 04:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|152
1624424400000|2021-06-23 05:00:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|48
1624428000000|2021-06-23 06:00:00|19.1|18.94|19.05|18.89|19.12|18.96|19.01|18.85|170
1624431600000|2021-06-23 07:00:00|19.1|18.94|19.19|19.03|19.24|19.08|19.05|18.89|594
1624435200000|2021-06-23 08:00:00|19.15|18.99|19.15|18.99|19.2|19.04|19.1|18.94|380
1624438800000|2021-06-23 09:00:00|19.19|19.03|19.24|19.08|19.29|19.13|19.19|19.03|316
1624442400000|2021-06-23 10:00:00|19.29|19.13|19.24|19.08|19.29|19.13|19.11|18.95|217
1624446000000|2021-06-23 11:00:00|19.29|19.13|19.26|19.1|19.39|19.23|19.24|19.08|386
1624449600000|2021-06-23 12:00:00|19.25|19.09|19.11|18.95|19.26|19.1|19.11|18.95|492
1624453200000|2021-06-23 13:00:00|19.07|18.91|18.96|18.8|19.16|19|18.92|18.76|3026
1624456800000|2021-06-23 14:00:00|18.94|18.78|18.86|18.7|19.01|18.85|18.78|18.62|4160
1624460400000|2021-06-23 15:00:00|18.83|18.67|18.97|18.81|19.1|18.94|18.81|18.65|2611
1624464000000|2021-06-23 16:00:00|18.92|18.76|19.01|18.85|19.15|18.99|18.82|18.66|2179
1624467600000|2021-06-23 17:00:00|18.97|18.81|18.83|18.67|19.02|18.86|18.83|18.67|1166
1624471200000|2021-06-23 18:00:00|18.87|18.71|18.88|18.72|18.92|18.76|18.82|18.66|1411
1624474800000|2021-06-23 19:00:00|18.92|18.76|18.95|18.79|19.12|18.96|18.78|18.62|4847
1624478400000|2021-06-23 20:00:00|18.94|18.78|18.84|18.68|18.94|18.78|18.84|18.68|1666
1624489200000|2021-06-23 23:00:00|18.88|18.72|18.88|18.72|18.89|18.73|18.84|18.68|14
1624492800000|2021-06-24 00:00:00|18.89|18.73|18.85|18.69|18.89|18.73|18.84|18.68|239
1624496400000|2021-06-24 01:00:00|18.8|18.64|18.81|18.65|18.85|18.69|18.8|18.64|106
1624500000000|2021-06-24 02:00:00|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|11
1624503600000|2021-06-24 03:00:00|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|77
1624507200000|2021-06-24 04:00:00|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|27
1624510800000|2021-06-24 05:00:00|18.86|18.7|18.91|18.75|18.91|18.75|18.81|18.65|211
1624514400000|2021-06-24 06:00:00|18.87|18.71|18.82|18.66|18.87|18.71|18.81|18.65|201
1624518000000|2021-06-24 07:00:00|18.86|18.7|18.77|18.61|18.86|18.7|18.72|18.56|452
1624521600000|2021-06-24 08:00:00|18.81|18.65|18.64|18.48|18.81|18.65|18.62|18.46|459
1624525200000|2021-06-24 09:00:00|18.63|18.47|18.63|18.47|18.64|18.48|18.59|18.43|254
1624528800000|2021-06-24 10:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|81
1624532400000|2021-06-24 11:00:00|18.63|18.47|18.6|18.44|18.64|18.48|18.59|18.43|210
1624536000000|2021-06-24 12:00:00|18.58|18.42|18.55|18.39|18.6|18.44|18.5|18.34|730
1624539600000|2021-06-24 13:00:00|18.58|18.42|18.59|18.43|18.6|18.44|18.45|18.29|1981
1624543200000|2021-06-24 14:00:00|18.57|18.41|18.63|18.47|18.64|18.48|18.49|18.33|3693
1624546800000|2021-06-24 15:00:00|18.59|18.43|18.59|18.43|18.69|18.53|18.54|18.38|1733
1624550400000|2021-06-24 16:00:00|18.57|18.41|18.59|18.43|18.64|18.48|18.54|18.38|1026
1624554000000|2021-06-24 17:00:00|18.58|18.42|18.6|18.44|18.69|18.53|18.54|18.38|1767
1624557600000|2021-06-24 18:00:00|18.56|18.4|18.55|18.39|18.6|18.44|18.55|18.39|1796
1624561200000|2021-06-24 19:00:00|18.56|18.4|18.65|18.49|18.77|18.61|18.51|18.35|4755
1624564800000|2021-06-24 20:00:00|18.69|18.53|18.66|18.5|18.7|18.54|18.64|18.48|1293
1624575600000|2021-06-24 23:00:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|39
1624579200000|2021-06-25 00:00:00|18.69|18.53|18.75|18.59|18.75|18.59|18.69|18.53|81
1624582800000|2021-06-25 01:00:00|18.71|18.55|18.75|18.59|18.75|18.59|18.7|18.54|188
1624586400000|2021-06-25 02:00:00|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|56
1624590000000|2021-06-25 03:00:00|18.7|18.54|18.67|18.51|18.71|18.55|18.67|18.51|108
1624593600000|2021-06-25 04:00:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|57
1624597200000|2021-06-25 05:00:00|18.72|18.56|18.72|18.56|18.75|18.59|18.71|18.55|53
1624600800000|2021-06-25 06:00:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|82
1624604400000|2021-06-25 07:00:00|18.76|18.6|18.77|18.61|18.86|18.7|18.72|18.56|409
1624608000000|2021-06-25 08:00:00|18.81|18.65|18.78|18.62|18.81|18.65|18.72|18.56|188
1624611600000|2021-06-25 09:00:00|18.81|18.65|18.73|18.57|18.81|18.65|18.73|18.57|151
1624615200000|2021-06-25 10:00:00|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|111
1624618800000|2021-06-25 11:00:00|18.78|18.62|18.78|18.62|18.82|18.66|18.73|18.57|151
1624622400000|2021-06-25 12:00:00|18.73|18.57|18.63|18.47|18.78|18.62|18.63|18.47|534
1624626000000|2021-06-25 13:00:00|18.62|18.46|18.79|18.63|18.8|18.64|18.6|18.44|1875
1624629600000|2021-06-25 14:00:00|18.8|18.64|18.62|18.46|18.8|18.64|18.58|18.42|2026
1624633200000|2021-06-25 15:00:00|18.58|18.42|18.42|18.26|18.58|18.42|18.42|18.26|2313
1624636800000|2021-06-25 16:00:00|18.44|18.28|18.42|18.26|18.52|18.36|18.42|18.26|1190
1624640400000|2021-06-25 17:00:00|18.46|18.3|18.48|18.32|18.58|18.42|18.42|18.26|1609
1624644000000|2021-06-25 18:00:00|18.49|18.33|18.48|18.32|18.49|18.33|18.39|18.23|1529
1624647600000|2021-06-25 19:00:00|18.44|18.28|18.4|18.24|18.55|18.39|18.36|18.2|5070
1624651200000|2021-06-25 20:00:00|18.36|18.2|18.35|18.19|18.48|18.32|18.35|18.19|1727
1624831200000|2021-06-27 22:00:00|18.44|18.28|18.36|18.2|18.44|18.28|18.33|18.17|104
1624834800000|2021-06-27 23:00:00|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|19
1624838400000|2021-06-28 00:00:00|18.41|18.25|18.47|18.31|18.5|18.34|18.41|18.25|153
1624842000000|2021-06-28 01:00:00|18.48|18.32|18.47|18.31|18.5|18.34|18.47|18.31|65
1624845600000|2021-06-28 02:00:00|||||||||20
1624849200000|2021-06-28 03:00:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|52
1624852800000|2021-06-28 04:00:00|||||||||9
1624856400000|2021-06-28 05:00:00|18.48|18.32|18.48|18.32|18.48|18.32|18.43|18.27|72
1624860000000|2021-06-28 06:00:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|22
1624863600000|2021-06-28 07:00:00|18.43|18.27|18.43|18.27|18.48|18.32|18.4|18.24|267
1624867200000|2021-06-28 08:00:00|18.46|18.3|18.48|18.32|18.56|18.4|18.43|18.27|293
1624870800000|2021-06-28 09:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|237
1624874400000|2021-06-28 10:00:00|18.54|18.38|18.52|18.36|18.57|18.41|18.52|18.36|226
1624878000000|2021-06-28 11:00:00|18.49|18.33|18.49|18.33|18.52|18.36|18.44|18.28|366
1624881600000|2021-06-28 12:00:00|18.47|18.31|18.39|18.23|18.52|18.36|18.39|18.23|302
1624885200000|2021-06-28 13:00:00|18.34|18.18|18.38|18.22|18.58|18.42|18.34|18.18|2802
1624888800000|2021-06-28 14:00:00|18.35|18.19|18.43|18.27|18.46|18.3|18.33|18.17|3168
1624892400000|2021-06-28 15:00:00|18.44|18.28|18.53|18.37|18.56|18.4|18.43|18.27|1830
1624896000000|2021-06-28 16:00:00|18.54|18.38|18.64|18.48|18.64|18.48|18.51|18.35|1362
1624899600000|2021-06-28 17:00:00|18.66|18.5|18.65|18.49|18.79|18.63|18.61|18.45|1733
1624903200000|2021-06-28 18:00:00|18.61|18.45|18.62|18.46|18.67|18.51|18.57|18.41|1108
1624906800000|2021-06-28 19:00:00|18.61|18.45|18.52|18.36|18.7|18.54|18.5|18.34|4295
1624910400000|2021-06-28 20:00:00|18.5|18.34|18.52|18.36|18.52|18.36|18.42|18.26|2319
1624917600000|2021-06-28 22:00:00|18.51|18.35|18.56|18.4|18.57|18.41|18.5|18.34|61
1624921200000|2021-06-28 23:00:00|18.57|18.41|18.57|18.41|18.61|18.45|18.56|18.4|107
1624924800000|2021-06-29 00:00:00|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|92
1624928400000|2021-06-29 01:00:00|18.61|18.45|18.61|18.45|18.64|18.48|18.56|18.4|91
1624932000000|2021-06-29 02:00:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|26
1624935600000|2021-06-29 03:00:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|50
1624939200000|2021-06-29 04:00:00|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|96
1624942800000|2021-06-29 05:00:00|18.65|18.49|18.57|18.41|18.66|18.5|18.57|18.41|61
1624946400000|2021-06-29 06:00:00|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|207
1624950000000|2021-06-29 07:00:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|318
1624953600000|2021-06-29 08:00:00|18.52|18.36|18.53|18.37|18.58|18.42|18.45|18.29|207
1624957200000|2021-06-29 09:00:00|18.5|18.34|18.48|18.32|18.53|18.37|18.45|18.29|209
1624960800000|2021-06-29 10:00:00|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|54
1624964400000|2021-06-29 11:00:00|18.5|18.34|18.53|18.37|18.56|18.4|18.48|18.32|188
1624968000000|2021-06-29 12:00:00|18.48|18.32|18.48|18.32|18.53|18.37|18.43|18.27|373
1624971600000|2021-06-29 13:00:00|18.46|18.3|18.46|18.3|18.49|18.33|18.39|18.23|1978
1624975200000|2021-06-29 14:00:00|18.41|18.25|18.66|18.5|18.71|18.55|18.41|18.25|3329
1624978800000|2021-06-29 15:00:00|18.68|18.52|18.62|18.46|18.76|18.6|18.61|18.45|1588
1624982400000|2021-06-29 16:00:00|18.63|18.47|18.66|18.5|18.75|18.59|18.58|18.42|903
1624986000000|2021-06-29 17:00:00|18.71|18.55|18.77|18.61|18.89|18.73|18.66|18.5|1664
1624989600000|2021-06-29 18:00:00|18.8|18.64|18.82|18.66|18.92|18.76|18.72|18.56|1377
1624993200000|2021-06-29 19:00:00|18.84|18.68|18.97|18.81|19.02|18.86|18.82|18.66|5079
1624996800000|2021-06-29 20:00:00|18.94|18.78|18.82|18.66|18.97|18.81|18.82|18.66|2006
1625007600000|2021-06-29 23:00:00|18.83|18.67|18.8|18.64|18.85|18.69|18.8|18.64|116
1625011200000|2021-06-30 00:00:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|105
1625014800000|2021-06-30 01:00:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|38
1625018400000|2021-06-30 02:00:00|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|9
1625022000000|2021-06-30 03:00:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|27
1625025600000|2021-06-30 04:00:00|||||||||5
1625029200000|2021-06-30 05:00:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1625032800000|2021-06-30 06:00:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|126
1625036400000|2021-06-30 07:00:00|18.84|18.68|18.85|18.69|18.87|18.71|18.84|18.68|233
1625040000000|2021-06-30 08:00:00|18.87|18.71|19.08|18.92|19.12|18.96|18.85|18.69|669
1625043600000|2021-06-30 09:00:00|19.13|18.97|19.08|18.92|19.21|19.05|19.05|18.89|890
1625047200000|2021-06-30 10:00:00|19.05|18.89|19|18.84|19.06|18.9|18.95|18.79|257
1625050800000|2021-06-30 11:00:00|18.97|18.81|19.03|18.87|19.08|18.92|18.83|18.67|1657
1625054400000|2021-06-30 12:00:00|19.05|18.89|19.13|18.97|19.13|18.97|18.96|18.8|516
1625058000000|2021-06-30 13:00:00|19.18|19.02|19.06|18.9|19.26|19.1|18.96|18.8|3152
1625061600000|2021-06-30 14:00:00|19.04|18.88|18.73|18.57|19.29|19.13|18.73|18.57|4918
1625065200000|2021-06-30 15:00:00|18.71|18.55|18.81|18.65|18.86|18.7|18.71|18.55|2617
1625068800000|2021-06-30 16:00:00|18.84|18.68|18.79|18.63|18.84|18.68|18.74|18.58|1593
1625072400000|2021-06-30 17:00:00|18.78|18.62|18.67|18.51|18.83|18.67|18.67|18.51|1778
1625076000000|2021-06-30 18:00:00|18.72|18.56|18.77|18.61|18.8|18.64|18.67|18.51|1781
1625079600000|2021-06-30 19:00:00|18.8|18.64|18.84|18.68|19|18.84|18.72|18.56|7258
1625083200000|2021-06-30 20:00:00|18.83|18.67|18.8|18.64|18.84|18.68|18.74|18.58|2965
1625094000000|2021-06-30 23:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1625097600000|2021-07-01 00:00:00|18.76|18.6|18.76|18.6|18.8|18.64|18.7|18.54|114
1625101200000|2021-07-01 01:00:00|||||||||54
1625104800000|2021-07-01 02:00:00|||||||||8
1625108400000|2021-07-01 03:00:00|18.78|18.62|18.8|18.64|18.81|18.65|18.76|18.6|105
1625112000000|2021-07-01 04:00:00|18.79|18.63|18.81|18.65|18.81|18.65|18.76|18.6|22
1625115600000|2021-07-01 05:00:00|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|44
1625119200000|2021-07-01 06:00:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|95
1625122800000|2021-07-01 07:00:00|18.74|18.58|18.62|18.46|18.77|18.61|18.59|18.43|681
1625126400000|2021-07-01 08:00:00|18.59|18.43|18.65|18.49|18.67|18.51|18.59|18.43|133
1625130000000|2021-07-01 09:00:00|18.67|18.51|18.73|18.57|18.78|18.62|18.65|18.49|328
1625133600000|2021-07-01 10:00:00|18.78|18.62|18.85|18.69|18.9|18.74|18.73|18.57|591
1625137200000|2021-07-01 11:00:00|18.88|18.72|18.68|18.52|18.9|18.74|18.68|18.52|354
1625140800000|2021-07-01 12:00:00|18.65|18.49|18.66|18.5|18.73|18.57|18.63|18.47|541
1625144400000|2021-07-01 13:00:00|18.63|18.47|18.73|18.57|18.78|18.62|18.56|18.4|2559
1625148000000|2021-07-01 14:00:00|18.68|18.52|18.71|18.55|18.81|18.65|18.61|18.45|3428
1625151600000|2021-07-01 15:00:00|18.68|18.52|18.64|18.48|18.83|18.67|18.64|18.48|2302
1625155200000|2021-07-01 16:00:00|18.59|18.43|18.59|18.43|18.69|18.53|18.56|18.4|1994
1625158800000|2021-07-01 17:00:00|18.61|18.45|18.64|18.48|18.64|18.48|18.56|18.4|1020
1625162400000|2021-07-01 18:00:00|18.67|18.51|18.64|18.48|18.69|18.53|18.62|18.46|1748
1625166000000|2021-07-01 19:00:00|18.62|18.46|18.54|18.38|18.67|18.51|18.52|18.36|4220
1625169600000|2021-07-01 20:00:00|18.57|18.41|18.61|18.45|18.64|18.48|18.57|18.41|2281
1625180400000|2021-07-01 23:00:00|18.63|18.47|18.65|18.49|18.65|18.49|18.6|18.44|39
1625184000000|2021-07-02 00:00:00|18.6|18.44|18.56|18.4|18.6|18.44|18.55|18.39|172
1625187600000|2021-07-02 01:00:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|106
1625191200000|2021-07-02 02:00:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|17
1625194800000|2021-07-02 03:00:00|18.59|18.43|18.61|18.45|18.64|18.48|18.59|18.43|67
1625198400000|2021-07-02 04:00:00|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|74
1625202000000|2021-07-02 05:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|105
1625205600000|2021-07-02 06:00:00|18.72|18.56|18.7|18.54|18.72|18.56|18.69|18.53|102
1625209200000|2021-07-02 07:00:00|18.67|18.51|18.6|18.44|18.7|18.54|18.56|18.4|541
1625212800000|2021-07-02 08:00:00|18.57|18.41|18.65|18.49|18.7|18.54|18.57|18.41|280
1625216400000|2021-07-02 09:00:00|18.6|18.44|18.6|18.44|18.65|18.49|18.55|18.39|145
1625220000000|2021-07-02 10:00:00|18.58|18.42|18.58|18.42|18.61|18.45|18.55|18.39|195
1625223600000|2021-07-02 11:00:00|18.57|18.41|18.6|18.44|18.61|18.45|18.56|18.4|573
1625227200000|2021-07-02 12:00:00|18.61|18.45|18.29|18.13|18.61|18.45|18.21|18.05|2500
1625230800000|2021-07-02 13:00:00|18.31|18.15|18.09|17.93|18.32|18.16|18.04|17.88|4786
1625234400000|2021-07-02 14:00:00|18.06|17.9|18.12|17.96|18.17|18.01|18.04|17.88|3617
1625238000000|2021-07-02 15:00:00|18.09|17.93|18.14|17.98|18.17|18.01|18.09|17.93|2549
1625241600000|2021-07-02 16:00:00|18.12|17.96|18.22|18.06|18.22|18.06|18.09|17.93|1992
1625245200000|2021-07-02 17:00:00|18.2|18.04|18.4|18.24|18.4|18.24|18.17|18.01|5642
1625248800000|2021-07-02 18:00:00|18.42|18.26|18.35|18.19|18.55|18.39|18.32|18.16|3486
1625252400000|2021-07-02 19:00:00|18.37|18.21|18.58|18.42|18.7|18.54|18.37|18.21|6000
1625256000000|2021-07-02 20:00:00|18.55|18.39|18.6|18.44|18.64|18.48|18.55|18.39|2517
1625436000000|2021-07-04 22:00:00|18.74|18.58|18.71|18.55|18.74|18.58|18.67|18.51|50
1625439600000|2021-07-04 23:00:00|18.7|18.54|18.73|18.57|18.73|18.57|18.69|18.53|6
1625443200000|2021-07-05 00:00:00|18.72|18.56|18.78|18.62|18.78|18.62|18.72|18.56|133
1625446800000|2021-07-05 01:00:00|18.75|18.59|18.76|18.6|18.77|18.61|18.73|18.57|21
1625450400000|2021-07-05 02:00:00|||||||||1
1625454000000|2021-07-05 03:00:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1625457600000|2021-07-05 04:00:00|||||||||1
1625461200000|2021-07-05 05:00:00|18.78|18.62|18.82|18.66|18.82|18.66|18.76|18.6|42
1625464800000|2021-07-05 06:00:00|18.84|18.68|18.77|18.61|18.87|18.71|18.77|18.61|203
1625468400000|2021-07-05 07:00:00|18.75|18.59|18.77|18.61|18.82|18.66|18.75|18.59|265
1625472000000|2021-07-05 08:00:00|18.8|18.64|18.7|18.54|18.8|18.64|18.65|18.49|103
1625475600000|2021-07-05 09:00:00|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|34
1625479200000|2021-07-05 10:00:00|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|72
1625482800000|2021-07-05 11:00:00|18.6|18.44|18.66|18.5|18.66|18.5|18.59|18.43|50
1625486400000|2021-07-05 12:00:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|197
1625490000000|2021-07-05 13:00:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|117
1625493600000|2021-07-05 14:00:00|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|83
1625497200000|2021-07-05 15:00:00|18.56|18.4|18.53|18.37|18.56|18.4|18.51|18.35|200
1625522400000|2021-07-05 22:00:00|18.55|18.39|18.57|18.41|18.58|18.42|18.55|18.39|35
1625526000000|2021-07-05 23:00:00|||||||||6
1625529600000|2021-07-06 00:00:00|18.59|18.43|18.62|18.46|18.62|18.46|18.57|18.41|154
1625533200000|2021-07-06 01:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|63
1625536800000|2021-07-06 02:00:00|18.62|18.46|18.65|18.49|18.65|18.49|18.59|18.43|35
1625540400000|2021-07-06 03:00:00|||||||||31
1625547600000|2021-07-06 05:00:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|28
1625551200000|2021-07-06 06:00:00|18.7|18.54|18.61|18.45|18.7|18.54|18.59|18.43|82
1625554800000|2021-07-06 07:00:00|18.6|18.44|18.66|18.5|18.76|18.6|18.59|18.43|444
1625558400000|2021-07-06 08:00:00|18.67|18.51|18.69|18.53|18.71|18.55|18.66|18.5|132
1625562000000|2021-07-06 09:00:00|18.66|18.5|18.66|18.5|18.71|18.55|18.64|18.48|241
1625565600000|2021-07-06 10:00:00|18.69|18.53|18.66|18.5|18.7|18.54|18.64|18.48|56
1625569200000|2021-07-06 11:00:00|18.67|18.51|18.67|18.51|18.72|18.56|18.62|18.46|187
1625572800000|2021-07-06 12:00:00|18.69|18.53|18.62|18.46|18.69|18.53|18.62|18.46|413
1625576400000|2021-07-06 13:00:00|18.63|18.47|18.86|18.7|18.86|18.7|18.62|18.46|2280
1625580000000|2021-07-06 14:00:00|18.88|18.72|19.37|19.21|19.37|19.21|18.86|18.7|5634
1625583600000|2021-07-06 15:00:00|19.39|19.23|19.46|19.3|19.6|19.44|19.29|19.13|6446
1625587200000|2021-07-06 16:00:00|19.49|19.33|19.53|19.37|19.77|19.61|19.48|19.32|5557
1625590800000|2021-07-06 17:00:00|19.52|19.36|19.27|19.11|19.52|19.36|19.26|19.1|2422
1625594400000|2021-07-06 18:00:00|19.26|19.1|19.16|19|19.38|19.22|19.14|18.98|2583
1625598000000|2021-07-06 19:00:00|19.13|18.97|19.21|19.05|19.26|19.1|19.04|18.88|7416
1625601600000|2021-07-06 20:00:00|19.26|19.1|19.35|19.19|19.35|19.19|19.18|19.02|2570
1625612400000|2021-07-06 23:00:00|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|70
1625616000000|2021-07-07 00:00:00|19.36|19.2|19.23|19.07|19.36|19.2|19.21|19.05|328
1625619600000|2021-07-07 01:00:00|19.21|19.05|19.21|19.05|19.26|19.1|19.19|19.03|162
1625623200000|2021-07-07 02:00:00|19.19|19.03|19.2|19.04|19.21|19.05|19.16|19|88
1625626800000|2021-07-07 03:00:00|19.16|19|19.2|19.04|19.2|19.04|19.15|18.99|76
1625630400000|2021-07-07 04:00:00|19.17|19.01|19.25|19.09|19.25|19.09|19.17|19.01|50
1625634000000|2021-07-07 05:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|112
1625637600000|2021-07-07 06:00:00|19.25|19.09|19.2|19.04|19.27|19.11|19.2|19.04|220
1625641200000|2021-07-07 07:00:00|19.15|18.99|19.14|18.98|19.19|19.03|19.04|18.88|584
1625644800000|2021-07-07 08:00:00|19.09|18.93|19.19|19.03|19.19|19.03|19.07|18.91|188
1625648400000|2021-07-07 09:00:00|19.14|18.98|19.09|18.93|19.14|18.98|19.02|18.86|388
1625652000000|2021-07-07 10:00:00|19.11|18.95|19.08|18.92|19.19|19.03|19.04|18.88|100
1625655600000|2021-07-07 11:00:00|19.09|18.93|19.08|18.92|19.1|18.94|19.03|18.87|155
1625659200000|2021-07-07 12:00:00|19.06|18.9|19.15|18.99|19.22|19.06|19.03|18.87|490
1625662800000|2021-07-07 13:00:00|19.17|19.01|19.28|19.12|19.35|19.19|19.03|18.87|2673
1625666400000|2021-07-07 14:00:00|19.3|19.14|19.54|19.38|19.92|19.76|19.28|19.12|6266
1625670000000|2021-07-07 15:00:00|19.57|19.41|19.31|19.15|19.71|19.55|19.26|19.1|3663
1625673600000|2021-07-07 16:00:00|19.26|19.1|19.26|19.1|19.41|19.25|19.24|19.08|1714
1625677200000|2021-07-07 17:00:00|19.31|19.15|19.41|19.25|19.53|19.37|19.31|19.15|1010
1625680800000|2021-07-07 18:00:00|19.43|19.27|19.28|19.12|19.46|19.3|19.13|18.97|2818
1625684400000|2021-07-07 19:00:00|19.3|19.14|19.35|19.19|19.46|19.3|19.26|19.1|3882
1625688000000|2021-07-07 20:00:00|19.36|19.2|19.25|19.09|19.46|19.3|19.25|19.09|2017
1625698800000|2021-07-07 23:00:00|19.29|19.13|19.31|19.15|19.31|19.15|19.25|19.09|38
1625702400000|2021-07-08 00:00:00|19.29|19.13|19.36|19.2|19.41|19.25|19.26|19.1|137
1625706000000|2021-07-08 01:00:00|19.38|19.22|19.48|19.32|19.49|19.33|19.36|19.2|69
1625709600000|2021-07-08 02:00:00|19.53|19.37|19.58|19.42|19.6|19.44|19.48|19.32|295
1625713200000|2021-07-08 03:00:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|101
1625716800000|2021-07-08 04:00:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|116
1625720400000|2021-07-08 05:00:00|19.6|19.44|19.6|19.44|19.64|19.48|19.58|19.42|121
1625724000000|2021-07-08 06:00:00|19.64|19.48|20.04|19.88|20.05|19.89|19.59|19.43|416
1625727600000|2021-07-08 07:00:00|20.02|19.86|20.32|20.16|20.61|20.45|19.99|19.83|2535
1625731200000|2021-07-08 08:00:00|20.34|20.18|20.48|20.32|20.79|20.63|20.31|20.15|2313
1625734800000|2021-07-08 09:00:00|20.49|20.33|20.79|20.63|20.84|20.68|20.46|20.3|1374
1625738400000|2021-07-08 10:00:00|20.81|20.65|20.99|20.83|21.33|21.17|20.81|20.65|3088
1625742000000|2021-07-08 11:00:00|20.98|20.82|21.11|20.95|21.13|20.97|20.81|20.65|2034
1625745600000|2021-07-08 12:00:00|21.1|20.94|21.03|20.87|21.3|21.14|20.9|20.74|1977
1625749200000|2021-07-08 13:00:00|21.05|20.89|20.67|20.51|21.18|21.02|20.55|20.39|11000
1625752800000|2021-07-08 14:00:00|20.68|20.52|21.13|20.97|21.2|21.04|20.68|20.52|10890
1625756400000|2021-07-08 15:00:00|21.12|20.96|20.32|20.16|21.18|21.02|20.32|20.16|7367
1625760000000|2021-07-08 16:00:00|20.29|20.13|20.44|20.28|20.55|20.39|20.27|20.11|3528
1625763600000|2021-07-08 17:00:00|20.47|20.31|20.54|20.38|20.62|20.46|20.32|20.16|2794
1625767200000|2021-07-08 18:00:00|20.52|20.36|20.74|20.58|20.86|20.7|20.49|20.33|4540
1625770800000|2021-07-08 19:00:00|20.73|20.57|20.61|20.45|21.11|20.95|20.59|20.43|7874
1625774400000|2021-07-08 20:00:00|20.59|20.43|20.78|20.62|20.83|20.67|20.59|20.43|3100
1625785200000|2021-07-08 23:00:00|20.77|20.61|20.73|20.57|20.78|20.62|20.72|20.56|77
1625788800000|2021-07-09 00:00:00|20.72|20.56|20.73|20.57|20.73|20.57|20.34|20.18|857
1625792400000|2021-07-09 01:00:00|20.7|20.54|20.95|20.79|20.97|20.81|20.68|20.52|295
1625796000000|2021-07-09 02:00:00|20.92|20.76|20.77|20.61|21.03|20.87|20.74|20.58|400
1625799600000|2021-07-09 03:00:00|20.75|20.59|20.74|20.58|20.79|20.63|20.57|20.41|365
1625803200000|2021-07-09 04:00:00|20.72|20.56|20.62|20.46|20.74|20.58|20.58|20.42|123
1625806800000|2021-07-09 05:00:00|20.61|20.45|20.45|20.29|20.61|20.45|20.4|20.24|312
1625810400000|2021-07-09 06:00:00|20.41|20.25|20.38|20.22|20.51|20.35|20.28|20.12|345
1625814000000|2021-07-09 07:00:00|20.33|20.17|20.17|20.01|20.38|20.22|20|19.84|1562
1625817600000|2021-07-09 08:00:00|20.12|19.96|20.04|19.88|20.17|20.01|19.99|19.83|547
1625821200000|2021-07-09 09:00:00|20.01|19.85|20.21|20.05|20.21|20.05|19.93|19.77|692
1625824800000|2021-07-09 10:00:00|20.18|20.02|20|19.84|20.27|20.11|19.94|19.78|732
1625828400000|2021-07-09 11:00:00|19.98|19.82|19.88|19.72|20.05|19.89|19.83|19.67|457
1625832000000|2021-07-09 12:00:00|19.83|19.67|20.05|19.89|20.06|19.9|19.83|19.67|973
1625835600000|2021-07-09 13:00:00|20.03|19.87|19.79|19.63|20.15|19.99|19.79|19.63|3960
1625839200000|2021-07-09 14:00:00|19.77|19.61|19.49|19.33|19.79|19.63|19.41|19.25|6283
1625842800000|2021-07-09 15:00:00|19.48|19.32|19.43|19.27|19.5|19.34|19.37|19.21|4414
1625846400000|2021-07-09 16:00:00|19.38|19.22|19.23|19.07|19.42|19.26|19.23|19.07|1915
1625850000000|2021-07-09 17:00:00|19.18|19.02|19.24|19.08|19.3|19.14|19.18|19.02|2311
1625853600000|2021-07-09 18:00:00|19.25|19.09|19.24|19.08|19.3|19.14|19.24|19.08|3028
1625857200000|2021-07-09 19:00:00|19.27|19.11|19.31|19.15|19.39|19.23|19.23|19.07|4913
1625860800000|2021-07-09 20:00:00|19.33|19.17|19.41|19.25|19.41|19.25|19.33|19.17|2495
1626040800000|2021-07-11 22:00:00|19.49|19.33|19.48|19.32|19.53|19.37|19.47|19.31|80
1626044400000|2021-07-11 23:00:00|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|87
1626048000000|2021-07-12 00:00:00|19.5|19.34|19.5|19.34|19.55|19.39|19.49|19.33|257
1626051600000|2021-07-12 01:00:00|19.54|19.38|19.62|19.46|19.62|19.46|19.5|19.34|178
1626055200000|2021-07-12 02:00:00|||||||||9
1626058800000|2021-07-12 03:00:00|19.67|19.51|19.73|19.57|19.73|19.57|19.67|19.51|330
1626062400000|2021-07-12 04:00:00|19.78|19.62|19.72|19.56|19.78|19.62|19.68|19.52|120
1626066000000|2021-07-12 05:00:00|19.73|19.57|19.68|19.52|19.78|19.62|19.68|19.52|55
1626069600000|2021-07-12 06:00:00|19.67|19.51|19.58|19.42|19.68|19.52|19.57|19.41|147
1626073200000|2021-07-12 07:00:00|19.62|19.46|19.89|19.73|19.94|19.78|19.57|19.41|940
1626076800000|2021-07-12 08:00:00|19.9|19.74|19.62|19.46|19.9|19.74|19.62|19.46|649
1626080400000|2021-07-12 09:00:00|19.66|19.5|19.77|19.61|19.79|19.63|19.65|19.49|358
1626084000000|2021-07-12 10:00:00|19.79|19.63|19.85|19.69|19.9|19.74|19.72|19.56|375
1626087600000|2021-07-12 11:00:00|19.84|19.68|19.64|19.48|19.84|19.68|19.58|19.42|303
1626091200000|2021-07-12 12:00:00|19.63|19.47|19.52|19.36|19.64|19.48|19.52|19.36|184
1626094800000|2021-07-12 13:00:00|19.51|19.35|19.45|19.29|19.58|19.42|19.41|19.25|4025
1626098400000|2021-07-12 14:00:00|19.49|19.33|19.43|19.27|19.5|19.34|19.38|19.22|3434
1626102000000|2021-07-12 15:00:00|19.44|19.28|19.29|19.13|19.48|19.32|19.29|19.13|2165
1626105600000|2021-07-12 16:00:00|19.3|19.14|19.27|19.11|19.3|19.14|19.23|19.07|2047
1626109200000|2021-07-12 17:00:00|19.28|19.12|19.33|19.17|19.33|19.17|19.23|19.07|794
1626112800000|2021-07-12 18:00:00|19.32|19.16|19.37|19.21|19.37|19.21|19.26|19.1|1632
1626116400000|2021-07-12 19:00:00|19.36|19.2|19.4|19.24|19.49|19.33|19.36|19.2|3751
1626120000000|2021-07-12 20:00:00|19.41|19.25|19.23|19.07|19.41|19.25|19.23|19.07|2390
1626130800000|2021-07-12 23:00:00|19.22|19.06|19.24|19.08|19.25|19.09|19.22|19.06|136
1626134400000|2021-07-13 00:00:00|19.2|19.04|19.24|19.08|19.25|19.09|19.2|19.04|123
1626138000000|2021-07-13 01:00:00|19.25|19.09|19.24|19.08|19.29|19.13|19.2|19.04|118
1626141600000|2021-07-13 02:00:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|5
1626145200000|2021-07-13 03:00:00|||||||||9
1626148800000|2021-07-13 04:00:00|19.3|19.14|19.31|19.15|19.31|19.15|19.26|19.1|80
1626152400000|2021-07-13 05:00:00|||||||||39
1626156000000|2021-07-13 06:00:00|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|198
1626159600000|2021-07-13 07:00:00|19.31|19.15|19.31|19.15|19.37|19.21|19.31|19.15|435
1626163200000|2021-07-13 08:00:00|19.3|19.14|19.25|19.09|19.31|19.15|19.25|19.09|253
1626166800000|2021-07-13 09:00:00|19.21|19.05|19.15|18.99|19.26|19.1|19.15|18.99|309
1626170400000|2021-07-13 10:00:00|19.14|18.98|19.15|18.99|19.15|18.99|19.11|18.95|133
1626174000000|2021-07-13 11:00:00|19.16|19|19.16|19|19.2|19.04|19.15|18.99|134
1626177600000|2021-07-13 12:00:00|19.2|19.04|19.7|19.54|19.74|19.58|19.2|19.04|2817
1626181200000|2021-07-13 13:00:00|19.69|19.53|19.22|19.06|19.75|19.59|19.17|19.01|3644
1626184800000|2021-07-13 14:00:00|19.21|19.05|19.22|19.06|19.27|19.11|19.01|18.85|4001
1626188400000|2021-07-13 15:00:00|19.21|19.05|19.16|19|19.27|19.11|19.16|19|1427
1626192000000|2021-07-13 16:00:00|19.17|19.01|19.26|19.1|19.27|19.11|19.12|18.96|1430
1626195600000|2021-07-13 17:00:00|19.22|19.06|19.49|19.33|19.6|19.44|19.21|19.05|3529
1626199200000|2021-07-13 18:00:00|19.53|19.37|19.5|19.34|19.71|19.55|19.39|19.23|2908
1626202800000|2021-07-13 19:00:00|19.54|19.38|19.66|19.5|19.75|19.59|19.49|19.33|4607
1626206400000|2021-07-13 20:00:00|19.65|19.49|19.72|19.56|19.73|19.57|19.65|19.49|1644
1626217200000|2021-07-13 23:00:00|19.77|19.61|19.83|19.67|19.88|19.72|19.72|19.56|146
1626220800000|2021-07-14 00:00:00|19.84|19.68|19.68|19.52|19.84|19.68|19.67|19.51|95
1626224400000|2021-07-14 01:00:00|19.73|19.57|19.63|19.47|19.73|19.57|19.63|19.47|39
1626228000000|2021-07-14 02:00:00|19.68|19.52|19.73|19.57|19.78|19.62|19.68|19.52|147
1626231600000|2021-07-14 03:00:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|17
1626235200000|2021-07-14 04:00:00|19.74|19.58|19.84|19.68|19.89|19.73|19.73|19.57|75
1626238800000|2021-07-14 05:00:00|19.85|19.69|19.85|19.69|19.85|19.69|19.79|19.63|78
1626242400000|2021-07-14 06:00:00|19.9|19.74|19.9|19.74|19.93|19.77|19.74|19.58|139
1626246000000|2021-07-14 07:00:00|19.91|19.75|19.74|19.58|19.91|19.75|19.58|19.42|594
1626249600000|2021-07-14 08:00:00|19.79|19.63|19.74|19.58|19.84|19.68|19.64|19.48|481
1626253200000|2021-07-14 09:00:00|19.7|19.54|19.63|19.47|19.7|19.54|19.57|19.41|509
1626256800000|2021-07-14 10:00:00|19.58|19.42|19.58|19.42|19.63|19.47|19.53|19.37|65
1626260400000|2021-07-14 11:00:00|19.54|19.38|19.48|19.32|19.58|19.42|19.47|19.31|172
1626264000000|2021-07-14 12:00:00|19.47|19.31|19.27|19.11|19.52|19.36|19.27|19.11|804
1626267600000|2021-07-14 13:00:00|19.28|19.12|19.49|19.33|19.49|19.33|19.12|18.96|2674
1626271200000|2021-07-14 14:00:00|19.48|19.32|19.32|19.16|19.49|19.33|19.27|19.11|3808
1626274800000|2021-07-14 15:00:00|19.33|19.17|19.94|19.78|19.97|19.81|19.32|19.16|5069
1626278400000|2021-07-14 16:00:00|19.92|19.76|19.45|19.29|19.97|19.81|19.39|19.23|3107
1626282000000|2021-07-14 17:00:00|19.44|19.28|19.38|19.22|19.65|19.49|19.38|19.22|2854
1626285600000|2021-07-14 18:00:00|19.34|19.18|19.29|19.13|19.39|19.23|19.23|19.07|2259
1626289200000|2021-07-14 19:00:00|19.24|19.08|19.28|19.12|19.44|19.28|19.14|18.98|5172
1626292800000|2021-07-14 20:00:00|19.32|19.16|19.35|19.19|19.4|19.24|19.28|19.12|4815
1626303600000|2021-07-14 23:00:00|19.41|19.25|19.4|19.24|19.41|19.25|19.39|19.23|80
1626307200000|2021-07-15 00:00:00|19.41|19.25|19.61|19.45|19.62|19.46|19.41|19.25|161
1626310800000|2021-07-15 01:00:00|19.62|19.46|19.56|19.4|19.62|19.46|19.51|19.35|66
1626314400000|2021-07-15 02:00:00|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|18
1626318000000|2021-07-15 03:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.51|19.35|30
1626321600000|2021-07-15 04:00:00|19.53|19.37|19.57|19.41|19.57|19.41|19.52|19.36|52
1626325200000|2021-07-15 05:00:00|19.53|19.37|19.58|19.42|19.58|19.42|19.52|19.36|95
1626328800000|2021-07-15 06:00:00|19.57|19.41|19.53|19.37|19.58|19.42|19.48|19.32|191
1626332400000|2021-07-15 07:00:00|19.58|19.42|19.68|19.52|19.84|19.68|19.53|19.37|695
1626336000000|2021-07-15 08:00:00|19.73|19.57|19.48|19.32|19.74|19.58|19.43|19.27|403
1626339600000|2021-07-15 09:00:00|19.53|19.37|19.64|19.48|19.74|19.58|19.48|19.32|427
1626343200000|2021-07-15 10:00:00|19.69|19.53|19.91|19.75|20.02|19.86|19.64|19.48|708
1626346800000|2021-07-15 11:00:00|19.9|19.74|19.87|19.71|20.18|20.02|19.76|19.6|1881
1626350400000|2021-07-15 12:00:00|19.86|19.7|19.92|19.76|19.98|19.82|19.71|19.55|1019
1626354000000|2021-07-15 13:00:00|19.87|19.71|19.62|19.46|20.04|19.88|19.57|19.41|4579
1626357600000|2021-07-15 14:00:00|19.57|19.41|19.78|19.62|19.93|19.77|19.52|19.36|5491
1626361200000|2021-07-15 15:00:00|19.77|19.61|19.67|19.51|19.93|19.77|19.57|19.41|3390
1626364800000|2021-07-15 16:00:00|19.68|19.52|19.63|19.47|19.94|19.78|19.57|19.41|4169
1626368400000|2021-07-15 17:00:00|19.67|19.51|20.05|19.89|20.1|19.94|19.67|19.51|3798
1626372000000|2021-07-15 18:00:00|20|19.84|19.84|19.68|20.06|19.9|19.84|19.68|4523
1626375600000|2021-07-15 19:00:00|19.79|19.63|19.68|19.52|19.89|19.73|19.58|19.42|5475
1626379200000|2021-07-15 20:00:00|19.63|19.47|19.69|19.53|19.74|19.58|19.63|19.47|1307
1626390000000|2021-07-15 23:00:00|19.75|19.59|19.86|19.7|19.86|19.7|19.75|19.59|80
1626393600000|2021-07-16 00:00:00|19.85|19.69|19.86|19.7|19.91|19.75|19.7|19.54|250
1626397200000|2021-07-16 01:00:00|19.91|19.75|19.86|19.7|19.94|19.78|19.81|19.65|79
1626400800000|2021-07-16 02:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|27
1626404400000|2021-07-16 03:00:00|19.78|19.62|19.71|19.55|19.81|19.65|19.65|19.49|120
1626408000000|2021-07-16 04:00:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|2
1626411600000|2021-07-16 05:00:00|19.65|19.49|19.71|19.55|19.71|19.55|19.65|19.49|32
1626415200000|2021-07-16 06:00:00|19.72|19.56|19.61|19.45|19.82|19.66|19.59|19.43|127
1626418800000|2021-07-16 07:00:00|19.56|19.4|19.56|19.4|19.72|19.56|19.51|19.35|425
1626422400000|2021-07-16 08:00:00|19.57|19.41|19.56|19.4|19.72|19.56|19.56|19.4|485
1626426000000|2021-07-16 09:00:00|19.57|19.41|19.51|19.35|19.62|19.46|19.46|19.3|445
1626429600000|2021-07-16 10:00:00|19.52|19.36|19.54|19.38|19.72|19.56|19.51|19.35|361
1626433200000|2021-07-16 11:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|250
1626436800000|2021-07-16 12:00:00|19.52|19.36|19.32|19.16|19.57|19.41|19.27|19.11|694
1626440400000|2021-07-16 13:00:00|19.27|19.11|19.37|19.21|19.43|19.27|19.16|19|3131
1626444000000|2021-07-16 14:00:00|19.32|19.16|19.68|19.52|19.89|19.73|19.27|19.11|6961
1626447600000|2021-07-16 15:00:00|19.7|19.54|19.78|19.62|19.99|19.83|19.63|19.47|4341
1626451200000|2021-07-16 16:00:00|19.73|19.57|19.73|19.57|19.84|19.68|19.63|19.47|1305
1626454800000|2021-07-16 17:00:00|19.74|19.58|19.84|19.68|19.94|19.78|19.63|19.47|1823
1626458400000|2021-07-16 18:00:00|19.89|19.73|20.01|19.85|20.05|19.89|19.84|19.68|2707
1626462000000|2021-07-16 19:00:00|20.03|19.87|20.52|20.36|20.57|20.41|19.96|19.8|8118
1626465600000|2021-07-16 20:00:00|20.48|20.32|20.43|20.27|20.53|20.37|20.38|20.22|2666
1626645600000|2021-07-18 22:00:00|20.49|20.33|20.65|20.49|20.65|20.49|20.44|20.28|137
1626652800000|2021-07-19 00:00:00|20.8|20.64|21.06|20.9|21.11|20.95|20.7|20.54|705
1626656400000|2021-07-19 01:00:00|21.01|20.85|21.06|20.9|21.06|20.9|20.96|20.8|76
1626660000000|2021-07-19 02:00:00|21.01|20.85|21.01|20.85|21.06|20.9|20.96|20.8|116
1626663600000|2021-07-19 03:00:00|20.91|20.75|20.91|20.75|20.94|20.78|20.86|20.7|19
1626670800000|2021-07-19 05:00:00|20.96|20.8|20.92|20.76|20.97|20.81|20.82|20.66|230
1626674400000|2021-07-19 06:00:00|20.97|20.81|20.77|20.61|20.97|20.81|20.72|20.56|651
1626678000000|2021-07-19 07:00:00|20.72|20.56|21.07|20.91|21.17|21.01|20.72|20.56|1775
1626681600000|2021-07-19 08:00:00|21.02|20.86|21.38|21.22|21.48|21.32|20.82|20.66|1811
1626685200000|2021-07-19 09:00:00|21.43|21.27|21.23|21.07|21.45|21.29|21.18|21.02|1025
1626688800000|2021-07-19 10:00:00|21.18|21.02|21.48|21.32|21.53|21.37|21.18|21.02|725
1626692400000|2021-07-19 11:00:00|21.43|21.27|21.64|21.48|21.89|21.73|21.43|21.27|2148
1626696000000|2021-07-19 12:00:00|21.66|21.5|21.77|21.61|21.89|21.73|21.64|21.48|2090
1626699600000|2021-07-19 13:00:00|21.79|21.63|22.5|22.34|22.5|22.34|21.59|21.43|10743
1626703200000|2021-07-19 14:00:00|22.53|22.37|22.6|22.44|23.61|23.45|22.3|22.14|22578
1626706800000|2021-07-19 15:00:00|22.55|22.39|22.4|22.24|22.71|22.55|22.1|21.94|8662
1626710400000|2021-07-19 16:00:00|22.45|22.29|23.41|23.25|23.61|23.45|22.4|22.24|10092
1626714000000|2021-07-19 17:00:00|23.46|23.3|24.01|23.85|24.06|23.9|23.16|23|7972
1626717600000|2021-07-19 18:00:00|23.96|23.8|24.4|24.24|24.51|24.35|23.6|23.44|13328
1626721200000|2021-07-19 19:00:00|24.35|24.19|23.55|23.39|24.91|24.75|23.45|23.29|18832
1626724800000|2021-07-19 20:00:00|23.5|23.34|23.1|22.94|23.55|23.39|23.05|22.89|5360
1626735600000|2021-07-19 23:00:00|23.16|23|23.06|22.9|23.26|23.1|23.06|22.9|374
1626739200000|2021-07-20 00:00:00|23.01|22.85|22.66|22.5|23.21|23.05|22.61|22.45|1071
1626742800000|2021-07-20 01:00:00|22.71|22.55|22.41|22.25|22.86|22.7|22.41|22.25|489
1626746400000|2021-07-20 02:00:00|22.46|22.3|22.61|22.45|22.61|22.45|22.36|22.2|238
1626750000000|2021-07-20 03:00:00|22.56|22.4|23.11|22.95|23.26|23.1|22.51|22.35|802
1626753600000|2021-07-20 04:00:00|23.06|22.9|22.96|22.8|23.26|23.1|22.91|22.75|381
1626757200000|2021-07-20 05:00:00|22.98|22.82|22.91|22.75|23.16|23|22.86|22.7|362
1626760800000|2021-07-20 06:00:00|22.93|22.77|22.61|22.45|22.96|22.8|22.61|22.45|630
1626764400000|2021-07-20 07:00:00|22.63|22.47|22.36|22.2|22.71|22.55|22.11|21.95|1810
1626768000000|2021-07-20 08:00:00|22.31|22.15|22.41|22.25|22.46|22.3|22.14|21.98|899
1626771600000|2021-07-20 09:00:00|22.36|22.2|22.86|22.7|23.01|22.85|22.31|22.15|826
1626775200000|2021-07-20 10:00:00|22.89|22.73|22.71|22.55|22.96|22.8|22.51|22.35|684
1626778800000|2021-07-20 11:00:00|22.66|22.5|22.56|22.4|22.86|22.7|22.51|22.35|754
1626782400000|2021-07-20 12:00:00|22.51|22.35|23.21|23.05|23.26|23.1|22.51|22.35|1788
1626786000000|2021-07-20 13:00:00|23.16|23|22.37|22.21|23.76|23.6|22.37|22.21|10046
1626789600000|2021-07-20 14:00:00|22.35|22.19|22.23|22.07|22.52|22.36|22.18|22.02|7291
1626793200000|2021-07-20 15:00:00|22.25|22.09|21.93|21.77|22.33|22.17|21.93|21.77|5808
1626796800000|2021-07-20 16:00:00|21.98|21.82|21.68|21.52|21.98|21.82|21.63|21.47|4933
1626800400000|2021-07-20 17:00:00|21.69|21.53|21.94|21.78|22.08|21.92|21.68|21.52|4254
1626804000000|2021-07-20 18:00:00|21.89|21.73|21.59|21.43|21.94|21.78|21.54|21.38|5094
1626807600000|2021-07-20 19:00:00|21.54|21.38|21.64|21.48|21.64|21.48|21.29|21.13|12577
1626811200000|2021-07-20 20:00:00|21.67|21.51|21.54|21.38|21.69|21.53|21.5|21.34|3909
1626822000000|2021-07-20 23:00:00|21.5|21.34|21.45|21.29|21.5|21.34|21.4|21.24|102
1626825600000|2021-07-21 00:00:00|21.5|21.34|21.45|21.29|21.6|21.44|21.4|21.24|415
1626829200000|2021-07-21 01:00:00|21.5|21.34|21.58|21.42|21.6|21.44|21.5|21.34|119
1626832800000|2021-07-21 02:00:00|21.6|21.44|21.95|21.79|22|21.84|21.6|21.44|418
1626836400000|2021-07-21 03:00:00|21.9|21.74|21.86|21.7|21.95|21.79|21.85|21.69|87
1626840000000|2021-07-21 04:00:00|21.85|21.69|22|21.84|22|21.84|21.8|21.64|139
1626843600000|2021-07-21 05:00:00|21.98|21.82|21.81|21.65|22|21.84|21.71|21.55|170
1626847200000|2021-07-21 06:00:00|21.76|21.6|21.56|21.4|21.81|21.65|21.56|21.4|339
1626850800000|2021-07-21 07:00:00|21.51|21.35|21.22|21.06|21.66|21.5|21.12|20.96|1050
1626854400000|2021-07-21 08:00:00|21.17|21.01|21.02|20.86|21.27|21.11|20.97|20.81|762
1626858000000|2021-07-21 09:00:00|20.97|20.81|21.02|20.86|21.17|21.01|20.97|20.81|633
1626861600000|2021-07-21 10:00:00|21.07|20.91|21.07|20.91|21.17|21.01|21.02|20.86|390
1626865200000|2021-07-21 11:00:00|21.12|20.96|21.57|21.41|21.62|21.46|21.12|20.96|746
1626868800000|2021-07-21 12:00:00|21.61|21.45|21.22|21.06|21.61|21.45|21.2|21.04|783
1626872400000|2021-07-21 13:00:00|21.27|21.11|20.78|20.62|21.27|21.11|20.78|20.62|3788
1626876000000|2021-07-21 14:00:00|20.73|20.57|20.79|20.63|20.89|20.73|20.68|20.52|7078
1626879600000|2021-07-21 15:00:00|20.74|20.58|20.79|20.63|20.99|20.83|20.74|20.58|3114
1626883200000|2021-07-21 16:00:00|20.74|20.58|20.64|20.48|20.74|20.58|20.59|20.43|4248
1626886800000|2021-07-21 17:00:00|20.59|20.43|20.55|20.39|20.64|20.48|20.54|20.38|1499
1626890400000|2021-07-21 18:00:00|20.5|20.34|20.4|20.24|20.5|20.34|20.4|20.24|2617
1626894000000|2021-07-21 19:00:00|20.45|20.29|20.31|20.15|20.46|20.3|20.26|20.1|6030
1626897600000|2021-07-21 20:00:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|2226
1626908400000|2021-07-21 23:00:00|20.26|20.1|20.31|20.15|20.36|20.2|20.26|20.1|129
1626912000000|2021-07-22 00:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.26|20.1|104
1626915600000|2021-07-22 01:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.26|20.1|71
1626919200000|2021-07-22 02:00:00|20.29|20.13|20.36|20.2|20.36|20.2|20.27|20.11|77
1626922800000|2021-07-22 03:00:00|20.34|20.18|20.37|20.21|20.37|20.21|20.31|20.15|41
1626926400000|2021-07-22 04:00:00|||||||||9
1626930000000|2021-07-22 05:00:00|20.41|20.25|20.32|20.16|20.42|20.26|20.32|20.16|319
1626933600000|2021-07-22 06:00:00|20.37|20.21|20.23|20.07|20.37|20.21|20.23|20.07|236
1626937200000|2021-07-22 07:00:00|20.22|20.06|20.23|20.07|20.32|20.16|20.13|19.97|671
1626940800000|2021-07-22 08:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.18|20.02|336
1626944400000|2021-07-22 09:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|406
1626948000000|2021-07-22 10:00:00|20.22|20.06|20.18|20.02|20.27|20.11|20.13|19.97|320
1626951600000|2021-07-22 11:00:00|20.23|20.07|20.23|20.07|20.33|20.17|20.18|20.02|578
1626955200000|2021-07-22 12:00:00|20.28|20.12|20.43|20.27|20.48|20.32|20.23|20.07|1251
1626958800000|2021-07-22 13:00:00|20.38|20.22|20.53|20.37|20.67|20.51|20.19|20.03|4672
1626962400000|2021-07-22 14:00:00|20.48|20.32|20.43|20.27|20.57|20.41|20.33|20.17|5423
1626966000000|2021-07-22 15:00:00|20.45|20.29|20.58|20.42|20.68|20.52|20.38|20.22|3359
1626969600000|2021-07-22 16:00:00|20.62|20.46|20.63|20.47|21.02|20.86|20.58|20.42|3867
1626973200000|2021-07-22 17:00:00|20.68|20.52|20.49|20.33|20.68|20.52|20.45|20.29|1650
1626976800000|2021-07-22 18:00:00|20.44|20.28|20.3|20.14|20.49|20.33|20.3|20.14|2040
1626980400000|2021-07-22 19:00:00|20.35|20.19|20.74|20.58|20.83|20.67|20.35|20.19|6183
1626984000000|2021-07-22 20:00:00|20.69|20.53|20.4|20.24|20.74|20.58|20.4|20.24|2004
1626994800000|2021-07-22 23:00:00|20.42|20.26|20.43|20.27|20.45|20.29|20.4|20.24|86
1626998400000|2021-07-23 00:00:00|20.4|20.24|20.4|20.24|20.5|20.34|20.4|20.24|95
1627002000000|2021-07-23 01:00:00|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|5
1627005600000|2021-07-23 02:00:00|20.46|20.3|20.46|20.3|20.5|20.34|20.45|20.29|46
1627009200000|2021-07-23 03:00:00|||||||||5
1627012800000|2021-07-23 04:00:00|20.5|20.34|20.41|20.25|20.51|20.35|20.41|20.25|101
1627016400000|2021-07-23 05:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|39
1627020000000|2021-07-23 06:00:00|20.41|20.25|20.32|20.16|20.41|20.25|20.32|20.16|182
1627023600000|2021-07-23 07:00:00|20.37|20.21|20.32|20.16|20.42|20.26|20.32|20.16|1003
1627027200000|2021-07-23 08:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.28|20.12|199
1627030800000|2021-07-23 09:00:00|20.28|20.12|20.28|20.12|20.32|20.16|20.23|20.07|205
1627034400000|2021-07-23 10:00:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|209
1627038000000|2021-07-23 11:00:00|20.25|20.09|20.33|20.17|20.38|20.22|20.23|20.07|414
1627041600000|2021-07-23 12:00:00|20.37|20.21|20.33|20.17|20.38|20.22|20.33|20.17|127
1627045200000|2021-07-23 13:00:00|20.35|20.19|20.42|20.26|20.52|20.36|20.24|20.08|2843
1627048800000|2021-07-23 14:00:00|20.38|20.22|20.43|20.27|20.47|20.31|20.28|20.12|3315
1627052400000|2021-07-23 15:00:00|20.39|20.23|20.49|20.33|20.53|20.37|20.3|20.14|3314
1627056000000|2021-07-23 16:00:00|20.51|20.35|20.64|20.48|20.73|20.57|20.49|20.33|2435
1627059600000|2021-07-23 17:00:00|20.68|20.52|20.69|20.53|20.69|20.53|20.59|20.43|1422
1627063200000|2021-07-23 18:00:00|20.64|20.48|20.59|20.43|20.69|20.53|20.5|20.34|1515
1627066800000|2021-07-23 19:00:00|20.63|20.47|20.68|20.52|20.68|20.52|20.39|20.23|4755
1627070400000|2021-07-23 20:00:00|20.64|20.48|20.73|20.57|20.74|20.58|20.59|20.43|3287
1627250400000|2021-07-25 22:00:00|20.76|20.6|20.78|20.62|20.83|20.67|20.74|20.58|60
1627254000000|2021-07-25 23:00:00|20.74|20.58|20.83|20.67|20.88|20.72|20.74|20.58|159
1627257600000|2021-07-26 00:00:00|20.84|20.68|21.02|20.86|21.1|20.94|20.83|20.67|237
1627261200000|2021-07-26 01:00:00|21.06|20.9|21.11|20.95|21.18|21.02|21.05|20.89|263
1627264800000|2021-07-26 02:00:00|21.07|20.91|21.21|21.05|21.21|21.05|21.07|20.91|148
1627268400000|2021-07-26 03:00:00|21.17|21.01|21.17|21.01|21.21|21.05|21.12|20.96|164
1627272000000|2021-07-26 04:00:00|21.14|20.98|21.14|20.98|21.16|21|21.12|20.96|137
1627275600000|2021-07-26 05:00:00|21.16|21|21.21|21.05|21.31|21.15|21.12|20.96|516
1627279200000|2021-07-26 06:00:00|21.26|21.1|21.23|21.07|21.32|21.16|21.14|20.98|544
1627282800000|2021-07-26 07:00:00|21.27|21.11|21.44|21.28|21.47|21.31|21.18|21.02|877
1627286400000|2021-07-26 08:00:00|21.42|21.26|21.41|21.25|21.75|21.59|21.37|21.21|1351
1627290000000|2021-07-26 09:00:00|21.42|21.26|21.11|20.95|21.46|21.3|21.08|20.92|832
1627293600000|2021-07-26 10:00:00|21.09|20.93|21.23|21.07|21.23|21.07|21.03|20.87|428
1627297200000|2021-07-26 11:00:00|21.22|21.06|21.05|20.89|21.22|21.06|21|20.84|594
1627300800000|2021-07-26 12:00:00|21.04|20.88|21.14|20.98|21.16|21|21|20.84|324
1627304400000|2021-07-26 13:00:00|21.19|21.03|21.13|20.97|21.19|21.03|20.9|20.74|1749
1627308000000|2021-07-26 14:00:00|21.18|21.02|21|20.84|21.25|21.09|20.96|20.8|4365
1627311600000|2021-07-26 15:00:00|20.97|20.81|20.73|20.57|21|20.84|20.73|20.57|2468
1627315200000|2021-07-26 16:00:00|20.74|20.58|20.97|20.81|20.98|20.82|20.73|20.57|911
1627318800000|2021-07-26 17:00:00|20.93|20.77|20.9|20.74|20.98|20.82|20.88|20.72|2332
1627322400000|2021-07-26 18:00:00|20.88|20.72|20.8|20.64|20.93|20.77|20.76|20.6|1104
1627326000000|2021-07-26 19:00:00|20.76|20.6|20.49|20.33|20.8|20.64|20.49|20.33|4500
1627329600000|2021-07-26 20:00:00|20.52|20.36|20.56|20.4|20.58|20.42|20.46|20.3|1331
1627340400000|2021-07-26 23:00:00|20.54|20.38|20.59|20.43|20.61|20.45|20.54|20.38|63
1627344000000|2021-07-27 00:00:00|20.61|20.45|20.73|20.57|20.77|20.61|20.61|20.45|284
1627347600000|2021-07-27 01:00:00|20.75|20.59|20.72|20.56|20.77|20.61|20.69|20.53|155
1627351200000|2021-07-27 02:00:00|20.73|20.57|20.73|20.57|20.81|20.65|20.73|20.57|93
1627354800000|2021-07-27 03:00:00|20.76|20.6|20.92|20.76|21.05|20.89|20.73|20.57|643
1627358400000|2021-07-27 04:00:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|83
1627362000000|2021-07-27 05:00:00|20.89|20.73|20.92|20.76|20.96|20.8|20.87|20.71|58
1627365600000|2021-07-27 06:00:00|20.96|20.8|20.97|20.81|21.02|20.86|20.87|20.71|364
1627369200000|2021-07-27 07:00:00|21.02|20.86|21.41|21.25|21.77|21.61|20.97|20.81|1965
1627372800000|2021-07-27 08:00:00|21.45|21.29|21.28|21.12|21.51|21.35|21.14|20.98|1291
1627376400000|2021-07-27 09:00:00|21.24|21.08|21.09|20.93|21.38|21.22|21.04|20.88|773
1627380000000|2021-07-27 10:00:00|21.07|20.91|20.96|20.8|21.14|20.98|20.96|20.8|630
1627383600000|2021-07-27 11:00:00|20.94|20.78|20.97|20.81|21.02|20.86|20.81|20.65|675
1627387200000|2021-07-27 12:00:00|20.96|20.8|20.96|20.8|21.06|20.9|20.87|20.71|829
1627390800000|2021-07-27 13:00:00|20.95|20.79|21.29|21.13|21.3|21.14|20.88|20.72|4263
1627394400000|2021-07-27 14:00:00|21.3|21.14|21.61|21.45|21.85|21.69|21.15|20.99|7729
1627398000000|2021-07-27 15:00:00|21.64|21.48|21.84|21.68|22.26|22.1|21.39|21.23|6984
1627401600000|2021-07-27 16:00:00|21.89|21.73|22.04|21.88|22.26|22.1|21.66|21.5|4743
1627405200000|2021-07-27 17:00:00|21.99|21.83|22.09|21.93|22.22|22.06|21.77|21.61|3217
1627408800000|2021-07-27 18:00:00|22.1|21.94|21.58|21.42|22.1|21.94|21.53|21.37|3822
1627412400000|2021-07-27 19:00:00|21.57|21.41|21.23|21.07|21.63|21.47|21.22|21.06|5043
1627416000000|2021-07-27 20:00:00|21.26|21.1|21.52|21.36|21.54|21.38|21.26|21.1|2343
1627426800000|2021-07-27 23:00:00|21.45|21.29|21.41|21.25|21.46|21.3|21.36|21.2|107
1627430400000|2021-07-28 00:00:00|21.4|21.24|21.16|21|21.41|21.25|21.16|21|454
1627434000000|2021-07-28 01:00:00|21.12|20.96|21.35|21.19|21.4|21.24|21.07|20.91|431
1627437600000|2021-07-28 02:00:00|21.36|21.2|21.26|21.1|21.53|21.37|21.2|21.04|432
1627441200000|2021-07-28 03:00:00|21.3|21.14|21.45|21.29|21.47|21.31|21.26|21.1|222
1627444800000|2021-07-28 04:00:00|21.47|21.31|21.54|21.38|21.54|21.38|21.45|21.29|138
1627448400000|2021-07-28 05:00:00|21.52|21.36|21.37|21.21|21.69|21.53|21.32|21.16|416
1627452000000|2021-07-28 06:00:00|21.33|21.17|21.46|21.3|21.51|21.35|21.29|21.13|384
1627455600000|2021-07-28 07:00:00|21.41|21.25|21.24|21.08|21.56|21.4|21.24|21.08|552
1627459200000|2021-07-28 08:00:00|21.26|21.1|21.01|20.85|21.28|21.12|21.01|20.85|369
1627462800000|2021-07-28 09:00:00|21.02|20.86|21.06|20.9|21.11|20.95|21.01|20.85|247
1627466400000|2021-07-28 10:00:00|21.09|20.93|21.25|21.09|21.34|21.18|21.09|20.93|196
1627470000000|2021-07-28 11:00:00|21.23|21.07|21.23|21.07|21.28|21.12|21.1|20.94|182
1627473600000|2021-07-28 12:00:00|21.2|21.04|21.15|20.99|21.28|21.12|21.1|20.94|476
1627477200000|2021-07-28 13:00:00|21.13|20.97|21.52|21.36|21.66|21.5|20.98|20.82|4173
1627480800000|2021-07-28 14:00:00|21.5|21.34|21.2|21.04|21.57|21.41|21.17|21.01|3918
1627484400000|2021-07-28 15:00:00|21.21|21.05|21.04|20.88|21.27|21.11|21.02|20.86|2492
1627488000000|2021-07-28 16:00:00|21.07|20.91|21.17|21.01|21.22|21.06|20.97|20.81|1777
1627491600000|2021-07-28 17:00:00|21.14|20.98|21.28|21.12|21.38|21.22|21.12|20.96|2194
1627495200000|2021-07-28 18:00:00|21.31|21.15|20.55|20.39|21.46|21.3|20.41|20.25|7026
1627498800000|2021-07-28 19:00:00|20.54|20.38|20.74|20.58|20.84|20.68|20.46|20.3|7156
1627502400000|2021-07-28 20:00:00|20.78|20.62|21.02|20.86|21.03|20.87|20.78|20.62|2749
1627513200000|2021-07-28 23:00:00|20.99|20.83|20.94|20.78|21.02|20.86|20.94|20.78|84
1627516800000|2021-07-29 00:00:00|20.97|20.81|20.98|20.82|21.21|21.05|20.94|20.78|521
1627520400000|2021-07-29 01:00:00|20.97|20.81|21.26|21.1|21.3|21.14|20.97|20.81|351
1627524000000|2021-07-29 02:00:00|21.21|21.05|21.08|20.92|21.29|21.13|21.08|20.92|140
1627527600000|2021-07-29 03:00:00|21.04|20.88|21.13|20.97|21.15|20.99|21.03|20.87|117
1627531200000|2021-07-29 04:00:00|21.12|20.96|21.03|20.87|21.13|20.97|20.98|20.82|160
1627534800000|2021-07-29 05:00:00|21.07|20.91|20.94|20.78|21.08|20.92|20.9|20.74|136
1627538400000|2021-07-29 06:00:00|20.91|20.75|20.81|20.65|20.95|20.79|20.77|20.61|376
1627542000000|2021-07-29 07:00:00|20.77|20.61|20.67|20.51|20.81|20.65|20.62|20.46|662
1627545600000|2021-07-29 08:00:00|20.72|20.56|20.64|20.48|20.78|20.62|20.64|20.48|301
1627549200000|2021-07-29 09:00:00|20.66|20.5|20.6|20.44|20.7|20.54|20.6|20.44|279
1627552800000|2021-07-29 10:00:00|20.55|20.39|20.6|20.44|20.73|20.57|20.55|20.39|223
1627556400000|2021-07-29 11:00:00|20.63|20.47|20.65|20.49|20.75|20.59|20.6|20.44|279
1627560000000|2021-07-29 12:00:00|20.6|20.44|20.6|20.44|20.65|20.49|20.56|20.4|454
1627563600000|2021-07-29 13:00:00|20.59|20.43|20.51|20.35|20.69|20.53|20.47|20.31|2638
1627567200000|2021-07-29 14:00:00|20.47|20.31|20.38|20.22|20.57|20.41|20.33|20.17|3044
1627570800000|2021-07-29 15:00:00|20.34|20.18|20.48|20.32|20.53|20.37|20.33|20.17|2622
1627574400000|2021-07-29 16:00:00|20.46|20.3|20.38|20.22|20.48|20.32|20.38|20.22|2015
1627578000000|2021-07-29 17:00:00|20.41|20.25|20.35|20.19|20.41|20.25|20.35|20.19|2278
1627581600000|2021-07-29 18:00:00|20.39|20.23|20.47|20.31|20.49|20.33|20.3|20.14|2362
1627585200000|2021-07-29 19:00:00|20.5|20.34|20.44|20.28|20.52|20.36|20.34|20.18|4272
1627588800000|2021-07-29 20:00:00|20.45|20.29|20.75|20.59|20.78|20.62|20.44|20.28|1565
1627599600000|2021-07-29 23:00:00|20.88|20.72|21.12|20.96|21.16|21|20.88|20.72|359
1627603200000|2021-07-30 00:00:00|21.13|20.97|21.38|21.22|21.48|21.32|20.98|20.82|710
1627606800000|2021-07-30 01:00:00|21.37|21.21|21.48|21.32|21.52|21.36|21.25|21.09|379
1627610400000|2021-07-30 02:00:00|21.45|21.29|21.34|21.18|21.48|21.32|21.21|21.05|292
1627614000000|2021-07-30 03:00:00|21.32|21.16|21.4|21.24|21.49|21.33|21.27|21.11|158
1627617600000|2021-07-30 04:00:00|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|77
1627621200000|2021-07-30 05:00:00|21.47|21.31|21.71|21.55|21.71|21.55|21.44|21.28|907
1627624800000|2021-07-30 06:00:00|21.67|21.51|21.61|21.45|21.74|21.58|21.38|21.22|601
1627628400000|2021-07-30 07:00:00|21.57|21.41|21.53|21.37|21.7|21.54|21.48|21.32|689
1627632000000|2021-07-30 08:00:00|21.56|21.4|21.35|21.19|21.61|21.45|21.2|21.04|465
1627635600000|2021-07-30 09:00:00|21.32|21.16|21.55|21.39|21.58|21.42|21.32|21.16|477
1627639200000|2021-07-30 10:00:00|21.5|21.34|21.19|21.03|21.54|21.38|21.18|21.02|576
1627642800000|2021-07-30 11:00:00|21.21|21.05|21.31|21.15|21.33|21.17|21.17|21.01|643
1627646400000|2021-07-30 12:00:00|21.32|21.16|21.18|21.02|21.41|21.25|21.18|21.02|503
1627650000000|2021-07-30 13:00:00|21.2|21.04|20.65|20.49|21.34|21.18|20.6|20.44|3739
1627653600000|2021-07-30 14:00:00|20.67|20.51|21.05|20.89|21.05|20.89|20.52|20.36|3808
1627657200000|2021-07-30 15:00:00|21.04|20.88|21.07|20.91|21.2|21.04|20.92|20.76|3212
1627660800000|2021-07-30 16:00:00|21.1|20.94|20.79|20.63|21.12|20.96|20.74|20.58|2214
1627664400000|2021-07-30 17:00:00|20.76|20.6|20.71|20.55|20.86|20.7|20.66|20.5|1841
1627668000000|2021-07-30 18:00:00|20.69|20.53|20.86|20.7|21.04|20.88|20.69|20.53|2827
1627671600000|2021-07-30 19:00:00|20.85|20.69|21.04|20.88|21.12|20.96|20.73|20.57|5792
1627675200000|2021-07-30 20:00:00|21|20.84|20.99|20.83|21.1|20.94|20.89|20.73|2600
1627855200000|2021-08-01 22:00:00|21.05|20.89|20.81|20.65|21.05|20.89|20.8|20.64|264
1627858800000|2021-08-01 23:00:00|20.83|20.67|20.84|20.68|20.89|20.73|20.81|20.65|31
1627862400000|2021-08-02 00:00:00|20.86|20.7|20.8|20.64|20.97|20.81|20.77|20.61|353
1627866000000|2021-08-02 01:00:00|20.77|20.61|20.8|20.64|20.8|20.64|20.72|20.56|227
1627869600000|2021-08-02 02:00:00|20.85|20.69|20.7|20.54|20.93|20.77|20.68|20.52|253
1627873200000|2021-08-02 03:00:00|20.71|20.55|20.73|20.57|20.75|20.59|20.68|20.52|96
1627876800000|2021-08-02 04:00:00|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|36
1627880400000|2021-08-02 05:00:00|20.76|20.6|20.73|20.57|20.76|20.6|20.68|20.52|59
1627884000000|2021-08-02 06:00:00|20.76|20.6|20.76|20.6|20.81|20.65|20.68|20.52|221
1627887600000|2021-08-02 07:00:00|20.74|20.58|20.59|20.43|20.76|20.6|20.54|20.38|415
1627891200000|2021-08-02 08:00:00|20.6|20.44|20.59|20.43|20.64|20.48|20.54|20.38|435
1627894800000|2021-08-02 09:00:00|20.61|20.45|20.64|20.48|20.64|20.48|20.59|20.43|187
1627898400000|2021-08-02 10:00:00|20.67|20.51|20.97|20.81|21|20.84|20.67|20.51|447
1627902000000|2021-08-02 11:00:00|21|20.84|20.88|20.72|21.1|20.94|20.83|20.67|276
1627905600000|2021-08-02 12:00:00|20.83|20.67|20.98|20.82|21|20.84|20.83|20.67|354
1627909200000|2021-08-02 13:00:00|20.95|20.79|21.06|20.9|21.13|20.97|20.86|20.7|3702
1627912800000|2021-08-02 14:00:00|21.08|20.92|21.14|20.98|21.21|21.05|20.96|20.8|4410
1627916400000|2021-08-02 15:00:00|21.15|20.99|21.51|21.35|21.51|21.35|20.99|20.83|2207
1627920000000|2021-08-02 16:00:00|21.54|21.38|21.79|21.63|21.84|21.68|21.46|21.3|4095
1627923600000|2021-08-02 17:00:00|21.74|21.58|21.67|21.51|21.84|21.68|21.57|21.41|2200
1627927200000|2021-08-02 18:00:00|21.69|21.53|21.52|21.36|21.69|21.53|21.42|21.26|2057
1627930800000|2021-08-02 19:00:00|21.5|21.34|21.97|21.81|22.1|21.94|21.47|21.31|5796
1627934400000|2021-08-02 20:00:00|21.92|21.76|21.9|21.74|21.93|21.77|21.85|21.69|1896
1627945200000|2021-08-02 23:00:00|21.78|21.62|21.76|21.6|21.83|21.67|21.76|21.6|182
1627948800000|2021-08-03 00:00:00|21.73|21.57|21.61|21.45|21.73|21.57|21.53|21.37|435
1627952400000|2021-08-03 01:00:00|21.64|21.48|21.79|21.63|21.84|21.68|21.64|21.48|324
1627956000000|2021-08-03 02:00:00|21.81|21.65|21.84|21.68|21.89|21.73|21.79|21.63|110
1627959600000|2021-08-03 03:00:00|21.83|21.67|21.73|21.57|21.84|21.68|21.67|21.51|51
1627963200000|2021-08-03 04:00:00|21.74|21.58|21.72|21.56|21.77|21.61|21.67|21.51|72
1627966800000|2021-08-03 05:00:00|21.69|21.53|21.62|21.46|21.7|21.54|21.62|21.46|132
1627970400000|2021-08-03 06:00:00|21.57|21.41|21.56|21.4|21.62|21.46|21.55|21.39|288
1627974000000|2021-08-03 07:00:00|21.55|21.39|21.48|21.32|21.73|21.57|21.43|21.27|903
1627977600000|2021-08-03 08:00:00|21.5|21.34|21.48|21.32|21.53|21.37|21.48|21.32|98
1627981200000|2021-08-03 09:00:00|21.47|21.31|21.48|21.32|21.61|21.45|21.43|21.27|421
1627984800000|2021-08-03 10:00:00|21.46|21.3|21.44|21.28|21.49|21.33|21.43|21.27|123
1627988400000|2021-08-03 11:00:00|21.47|21.31|21.49|21.33|21.49|21.33|21.44|21.28|127
1627992000000|2021-08-03 12:00:00|21.46|21.3|21.61|21.45|21.81|21.65|21.46|21.3|519
1627995600000|2021-08-03 13:00:00|21.63|21.47|22.19|22.03|22.24|22.08|21.63|21.47|3900
1627999200000|2021-08-03 14:00:00|22.16|22|21.97|21.81|22.26|22.1|21.77|21.61|5893
1628002800000|2021-08-03 15:00:00|21.96|21.8|21.42|21.26|22.14|21.98|21.4|21.24|4272
1628006400000|2021-08-03 16:00:00|21.4|21.24|21.3|21.14|21.48|21.32|21.25|21.09|3257
1628010000000|2021-08-03 17:00:00|21.29|21.13|21.18|21.02|21.33|21.17|21.18|21.02|1750
1628013600000|2021-08-03 18:00:00|21.19|21.03|21.04|20.88|21.28|21.12|21.03|20.87|2903
1628017200000|2021-08-03 19:00:00|21.01|20.85|20.97|20.81|21.11|20.95|20.96|20.8|5115
1628020800000|2021-08-03 20:00:00|20.99|20.83|21.13|20.97|21.14|20.98|20.99|20.83|1883
1628031600000|2021-08-03 23:00:00|21.15|20.99|21.17|21.01|21.2|21.04|21.15|20.99|60
1628035200000|2021-08-04 00:00:00|21.2|21.04|21.26|21.1|21.28|21.12|21.17|21.01|241
1628038800000|2021-08-04 01:00:00|21.27|21.11|21.16|21|21.27|21.11|21.14|20.98|140
1628042400000|2021-08-04 02:00:00|21.15|20.99|21.16|21|21.16|21|21.14|20.98|59
1628046000000|2021-08-04 03:00:00|21.15|20.99|21.21|21.05|21.21|21.05|21.14|20.98|48
1628049600000|2021-08-04 04:00:00|21.2|21.04|21.19|21.03|21.22|21.06|21.17|21.01|49
1628053200000|2021-08-04 05:00:00|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|163
1628056800000|2021-08-04 06:00:00|21.25|21.09|21.17|21.01|21.25|21.09|21.15|20.99|120
1628060400000|2021-08-04 07:00:00|21.19|21.03|21.35|21.19|21.35|21.19|21.17|21.01|269
1628064000000|2021-08-04 08:00:00|21.34|21.18|21.28|21.12|21.37|21.21|21.28|21.12|296
1628067600000|2021-08-04 09:00:00|21.23|21.07|21.28|21.12|21.28|21.12|21.21|21.05|96
1628071200000|2021-08-04 10:00:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|44
1628074800000|2021-08-04 11:00:00|21.29|21.13|21.36|21.2|21.36|21.2|21.29|21.13|178
1628078400000|2021-08-04 12:00:00|21.37|21.21|21.44|21.28|21.53|21.37|21.27|21.11|816
1628082000000|2021-08-04 13:00:00|21.45|21.29|21.31|21.15|21.52|21.36|21.26|21.1|3514
1628085600000|2021-08-04 14:00:00|21.3|21.14|21.25|21.09|21.38|21.22|21.09|20.93|4317
1628089200000|2021-08-04 15:00:00|21.24|21.08|21.22|21.06|21.38|21.22|21.09|20.93|2150
1628092800000|2021-08-04 16:00:00|21.24|21.08|21.1|20.94|21.24|21.08|21.05|20.89|1685
1628096400000|2021-08-04 17:00:00|21.07|20.91|20.96|20.8|21.1|20.94|20.93|20.77|1089
1628100000000|2021-08-04 18:00:00|20.93|20.77|20.98|20.82|20.98|20.82|20.81|20.65|1533
1628103600000|2021-08-04 19:00:00|20.96|20.8|21.01|20.85|21.06|20.9|20.93|20.77|2695
1628107200000|2021-08-04 20:00:00|21.03|20.87|21.06|20.9|21.13|20.97|21.01|20.85|1791
1628118000000|2021-08-04 23:00:00|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|57
1628121600000|2021-08-05 00:00:00|21.05|20.89|20.88|20.72|21.05|20.89|20.87|20.71|211
1628125200000|2021-08-05 01:00:00|20.89|20.73|20.85|20.69|20.95|20.79|20.83|20.67|121
1628128800000|2021-08-05 02:00:00|20.84|20.68|20.89|20.73|20.9|20.74|20.82|20.66|38
1628132400000|2021-08-05 03:00:00|20.87|20.71|20.89|20.73|20.91|20.75|20.85|20.69|35
1628136000000|2021-08-05 04:00:00|20.9|20.74|20.91|20.75|20.91|20.75|20.87|20.71|19
1628139600000|2021-08-05 05:00:00|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|33
1628143200000|2021-08-05 06:00:00|20.95|20.79|21.07|20.91|21.08|20.92|20.91|20.75|212
1628146800000|2021-08-05 07:00:00|21.06|20.9|20.85|20.69|21.06|20.9|20.85|20.69|387
1628150400000|2021-08-05 08:00:00|20.86|20.7|20.9|20.74|20.95|20.79|20.86|20.7|161
1628154000000|2021-08-05 09:00:00|20.88|20.72|20.8|20.64|20.9|20.74|20.78|20.62|318
1628157600000|2021-08-05 10:00:00|20.83|20.67|20.91|20.75|20.93|20.77|20.83|20.67|132
1628161200000|2021-08-05 11:00:00|20.9|20.74|20.91|20.75|20.96|20.8|20.86|20.7|158
1628164800000|2021-08-05 12:00:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|394
1628168400000|2021-08-05 13:00:00|20.86|20.7|20.69|20.53|20.91|20.75|20.64|20.48|2280
1628172000000|2021-08-05 14:00:00|20.66|20.5|20.6|20.44|20.76|20.6|20.6|20.44|2268
1628175600000|2021-08-05 15:00:00|20.62|20.46|20.65|20.49|20.65|20.49|20.57|20.41|1451
1628179200000|2021-08-05 16:00:00|20.67|20.51|20.67|20.51|20.69|20.53|20.65|20.49|1149
1628182800000|2021-08-05 17:00:00|20.7|20.54|20.6|20.44|20.72|20.56|20.57|20.41|1084
1628186400000|2021-08-05 18:00:00|20.57|20.41|20.7|20.54|20.7|20.54|20.57|20.41|1499
1628190000000|2021-08-05 19:00:00|20.68|20.52|20.58|20.42|20.7|20.54|20.56|20.4|3856
1628193600000|2021-08-05 20:00:00|20.61|20.45|20.6|20.44|20.63|20.47|20.58|20.42|2387
1628204400000|2021-08-05 23:00:00|20.62|20.46|20.65|20.49|20.66|20.5|20.62|20.46|108
1628208000000|2021-08-06 00:00:00|20.66|20.5|20.75|20.59|20.75|20.59|20.64|20.48|104
1628211600000|2021-08-06 01:00:00|20.7|20.54|20.72|20.56|20.75|20.59|20.7|20.54|34
1628215200000|2021-08-06 02:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|18
1628218800000|2021-08-06 03:00:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|19
1628222400000|2021-08-06 04:00:00|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|123
1628226000000|2021-08-06 05:00:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|60
1628229600000|2021-08-06 06:00:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|69
1628233200000|2021-08-06 07:00:00|20.69|20.53|20.75|20.59|20.76|20.6|20.66|20.5|238
1628236800000|2021-08-06 08:00:00|20.73|20.57|20.58|20.42|20.75|20.59|20.58|20.42|200
1628240400000|2021-08-06 09:00:00|20.55|20.39|20.58|20.42|20.6|20.44|20.53|20.37|187
1628244000000|2021-08-06 10:00:00|20.59|20.43|20.54|20.38|20.59|20.43|20.53|20.37|173
1628247600000|2021-08-06 11:00:00|20.52|20.36|20.49|20.33|20.52|20.36|20.47|20.31|323
1628251200000|2021-08-06 12:00:00|20.48|20.32|20.46|20.3|20.56|20.4|20.34|20.18|1427
1628254800000|2021-08-06 13:00:00|20.45|20.29|20.46|20.3|20.55|20.39|20.29|20.13|2104
1628258400000|2021-08-06 14:00:00|20.5|20.34|20.5|20.34|20.56|20.4|20.41|20.25|2551
1628262000000|2021-08-06 15:00:00|20.48|20.32|20.4|20.24|20.57|20.41|20.4|20.24|1937
1628265600000|2021-08-06 16:00:00|20.42|20.26|20.27|20.11|20.42|20.26|20.27|20.11|2506
1628269200000|2021-08-06 17:00:00|20.26|20.1|20.26|20.1|20.29|20.13|20.22|20.06|2635
1628272800000|2021-08-06 18:00:00|20.25|20.09|20.42|20.26|20.42|20.26|20.21|20.05|2352
1628276400000|2021-08-06 19:00:00|20.4|20.24|20.11|19.95|20.47|20.31|20.1|19.94|5491
1628280000000|2021-08-06 20:00:00|20.06|19.9|20.15|19.99|20.17|20.01|20.06|19.9|2042
1628460000000|2021-08-08 22:00:00|20.33|20.17|20.5|20.34|20.5|20.34|20.29|20.13|187
1628463600000|2021-08-08 23:00:00|20.52|20.36|20.67|20.51|20.78|20.62|20.5|20.34|598
1628467200000|2021-08-09 00:00:00|20.68|20.52|20.62|20.46|20.72|20.56|20.6|20.44|254
1628470800000|2021-08-09 01:00:00|20.61|20.45|20.57|20.41|20.66|20.5|20.56|20.4|68
1628474400000|2021-08-09 02:00:00|20.56|20.4|20.51|20.35|20.57|20.41|20.51|20.35|56
1628478000000|2021-08-09 03:00:00|||||||||47
1628481600000|2021-08-09 04:00:00|20.53|20.37|20.52|20.36|20.56|20.4|20.51|20.35|17
1628485200000|2021-08-09 05:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|26
1628488800000|2021-08-09 06:00:00|20.58|20.42|20.57|20.41|20.63|20.47|20.53|20.37|254
1628492400000|2021-08-09 07:00:00|20.56|20.4|20.51|20.35|20.57|20.41|20.41|20.25|468
1628496000000|2021-08-09 08:00:00|20.47|20.31|20.43|20.27|20.58|20.42|20.41|20.25|265
1628499600000|2021-08-09 09:00:00|20.45|20.29|20.42|20.26|20.5|20.34|20.42|20.26|239
1628503200000|2021-08-09 10:00:00|20.4|20.24|20.47|20.31|20.48|20.32|20.4|20.24|104
1628506800000|2021-08-09 11:00:00|20.45|20.29|20.37|20.21|20.47|20.31|20.37|20.21|218
1628510400000|2021-08-09 12:00:00|20.41|20.25|20.36|20.2|20.43|20.27|20.33|20.17|462
1628514000000|2021-08-09 13:00:00|20.33|20.17|20.42|20.26|20.48|20.32|20.26|20.1|3451
1628517600000|2021-08-09 14:00:00|20.43|20.27|20.31|20.15|20.43|20.27|20.26|20.1|4023
1628521200000|2021-08-09 15:00:00|20.32|20.16|20.22|20.06|20.37|20.21|20.22|20.06|1489
1628524800000|2021-08-09 16:00:00|20.27|20.11|20.26|20.1|20.29|20.13|20.22|20.06|752
1628528400000|2021-08-09 17:00:00|20.22|20.06|20.2|20.04|20.26|20.1|20.2|20.04|829
1628532000000|2021-08-09 18:00:00|20.15|19.99|20.04|19.88|20.15|19.99|19.99|19.83|2469
1628535600000|2021-08-09 19:00:00|20.06|19.9|20.15|19.99|20.23|20.07|19.99|19.83|4646
1628539200000|2021-08-09 20:00:00|20.13|19.97|20.09|19.93|20.15|19.99|20|19.84|2315
1628550000000|2021-08-09 23:00:00|20.16|20|20.2|20.04|20.2|20.04|20.14|19.98|58
1628553600000|2021-08-10 00:00:00|20.18|20.02|20.15|19.99|20.2|20.04|20.11|19.95|59
1628557200000|2021-08-10 01:00:00|20.16|20|20.32|20.16|20.32|20.16|20.15|19.99|180
1628560800000|2021-08-10 02:00:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|67
1628564400000|2021-08-10 03:00:00|20.23|20.07|20.27|20.11|20.28|20.12|20.22|20.06|86
1628568000000|2021-08-10 04:00:00|20.26|20.1|20.23|20.07|20.27|20.11|20.22|20.06|41
1628571600000|2021-08-10 05:00:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|45
1628575200000|2021-08-10 06:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|90
1628578800000|2021-08-10 07:00:00|20.19|20.03|20.07|19.91|20.23|20.07|20.07|19.91|435
1628582400000|2021-08-10 08:00:00|20.08|19.92|20.08|19.92|20.09|19.93|20.02|19.86|384
1628586000000|2021-08-10 09:00:00|20.06|19.9|20.08|19.92|20.08|19.92|20.03|19.87|272
1628589600000|2021-08-10 10:00:00|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|101
1628593200000|2021-08-10 11:00:00|19.98|19.82|20.02|19.86|20.04|19.88|19.98|19.82|224
1628596800000|2021-08-10 12:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|226
1628600400000|2021-08-10 13:00:00|20.03|19.87|19.83|19.67|20.03|19.87|19.83|19.67|1814
1628604000000|2021-08-10 14:00:00|19.82|19.66|19.99|19.83|20.1|19.94|19.68|19.52|4305
1628607600000|2021-08-10 15:00:00|20|19.84|19.89|19.73|20.15|19.99|19.89|19.73|2779
1628611200000|2021-08-10 16:00:00|19.88|19.72|19.95|19.79|19.99|19.83|19.88|19.72|1684
1628614800000|2021-08-10 17:00:00|20|19.84|20.05|19.89|20.12|19.96|19.95|19.79|1454
1628618400000|2021-08-10 18:00:00|20.06|19.9|20|19.84|20.17|20.01|20|19.84|1524
1628622000000|2021-08-10 19:00:00|19.96|19.8|19.89|19.73|20.05|19.89|19.85|19.69|5251
1628625600000|2021-08-10 20:00:00|19.94|19.78|19.96|19.8|20.05|19.89|19.94|19.78|2484
1628636400000|2021-08-10 23:00:00|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|44
1628640000000|2021-08-11 00:00:00|20.01|19.85|20.07|19.91|20.07|19.91|20.01|19.85|37
1628643600000|2021-08-11 01:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.06|19.9|101
1628647200000|2021-08-11 02:00:00|20.06|19.9|20.07|19.91|20.07|19.91|20.02|19.86|30
1628650800000|2021-08-11 03:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|18
1628654400000|2021-08-11 04:00:00|20.12|19.96|20.12|19.96|20.13|19.97|20.08|19.92|90
1628658000000|2021-08-11 05:00:00|20.08|19.92|20.09|19.93|20.13|19.97|20.07|19.91|37
1628661600000|2021-08-11 06:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|121
1628665200000|2021-08-11 07:00:00|20.04|19.88|20.19|20.03|20.19|20.03|19.98|19.82|420
1628668800000|2021-08-11 08:00:00|20.18|20.02|20.15|19.99|20.19|20.03|20.09|19.93|133
1628672400000|2021-08-11 09:00:00|20.14|19.98|20.15|19.99|20.2|20.04|20.14|19.98|253
1628676000000|2021-08-11 10:00:00|20.14|19.98|20.04|19.88|20.15|19.99|20.04|19.88|150
1628679600000|2021-08-11 11:00:00|20.05|19.89|20.1|19.94|20.11|19.95|20.04|19.88|165
1628683200000|2021-08-11 12:00:00|20.11|19.95|19.85|19.69|20.11|19.95|19.8|19.64|981
1628686800000|2021-08-11 13:00:00|19.8|19.64|19.85|19.69|19.9|19.74|19.79|19.63|2177
1628690400000|2021-08-11 14:00:00|19.83|19.67|19.86|19.7|19.86|19.7|19.66|19.5|4526
1628694000000|2021-08-11 15:00:00|19.87|19.71|19.82|19.66|19.97|19.81|19.76|19.6|2802
1628697600000|2021-08-11 16:00:00|19.81|19.65|19.71|19.55|19.82|19.66|19.66|19.5|2312
1628701200000|2021-08-11 17:00:00|19.67|19.51|19.69|19.53|19.74|19.58|19.67|19.51|2069
1628704800000|2021-08-11 18:00:00|19.71|19.55|19.58|19.42|19.73|19.57|19.57|19.41|2285
1628708400000|2021-08-11 19:00:00|19.57|19.41|19.48|19.32|19.58|19.42|19.38|19.22|4917
1628712000000|2021-08-11 20:00:00|19.47|19.31|19.56|19.4|19.57|19.41|19.38|19.22|4793
1628722800000|2021-08-11 23:00:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|45
1628726400000|2021-08-12 00:00:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|90
1628730000000|2021-08-12 01:00:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|43
1628733600000|2021-08-12 02:00:00|19.57|19.41|19.58|19.42|19.62|19.46|19.57|19.41|27
1628737200000|2021-08-12 03:00:00|||||||||13
1628740800000|2021-08-12 04:00:00|19.62|19.46|19.63|19.47|19.63|19.47|19.58|19.42|18
1628744400000|2021-08-12 05:00:00|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|39
1628748000000|2021-08-12 06:00:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|119
1628751600000|2021-08-12 07:00:00|19.68|19.52|19.58|19.42|19.69|19.53|19.57|19.41|498
1628755200000|2021-08-12 08:00:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|141
1628758800000|2021-08-12 09:00:00|19.53|19.37|19.54|19.38|19.56|19.4|19.53|19.37|177
1628762400000|2021-08-12 10:00:00|19.53|19.37|19.54|19.38|19.58|19.42|19.53|19.37|224
1628766000000|2021-08-12 11:00:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|135
1628769600000|2021-08-12 12:00:00|19.54|19.38|19.64|19.48|19.68|19.52|19.53|19.37|699
1628773200000|2021-08-12 13:00:00|19.63|19.47|19.55|19.39|19.69|19.53|19.5|19.34|2236
1628776800000|2021-08-12 14:00:00|19.58|19.42|19.24|19.08|19.66|19.5|19.24|19.08|3044
1628780400000|2021-08-12 15:00:00|19.25|19.09|19.09|18.93|19.29|19.13|19.04|18.88|3187
1628784000000|2021-08-12 16:00:00|19.04|18.88|18.99|18.83|19.14|18.98|18.93|18.77|2577
1628787600000|2021-08-12 17:00:00|19.04|18.88|19.05|18.89|19.09|18.93|19.03|18.87|1276
1628791200000|2021-08-12 18:00:00|19.09|18.93|19.01|18.85|19.1|18.94|18.95|18.79|1606
1628794800000|2021-08-12 19:00:00|19|18.84|19.15|18.99|19.16|19|18.96|18.8|4684
1628798400000|2021-08-12 20:00:00|19.11|18.95|19|18.84|19.11|18.95|19|18.84|1279
1628809200000|2021-08-12 23:00:00|19.07|18.91|19.11|18.95|19.11|18.95|19.06|18.9|36
1628812800000|2021-08-13 00:00:00|19.12|18.96|19.16|19|19.21|19.05|19.11|18.95|101
1628816400000|2021-08-13 01:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|13
1628820000000|2021-08-13 02:00:00|19.12|18.96|19.17|19.01|19.18|19.02|19.12|18.96|53
1628823600000|2021-08-13 03:00:00|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|7
1628827200000|2021-08-13 04:00:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|14
1628830800000|2021-08-13 05:00:00|19.14|18.98|19.14|18.98|19.18|19.02|19.13|18.97|21
1628834400000|2021-08-13 06:00:00|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|138
1628838000000|2021-08-13 07:00:00|19.13|18.97|19.09|18.93|19.14|18.98|19.08|18.92|367
1628841600000|2021-08-13 08:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.03|18.87|315
1628845200000|2021-08-13 09:00:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|172
1628848800000|2021-08-13 10:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|459
1628852400000|2021-08-13 11:00:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|597
1628856000000|2021-08-13 12:00:00|19.05|18.89|18.95|18.79|19.09|18.93|18.95|18.79|587
1628859600000|2021-08-13 13:00:00|18.99|18.83|19|18.84|19|18.84|18.85|18.69|1730
1628863200000|2021-08-13 14:00:00|19.05|18.89|19.05|18.89|19.16|19|19|18.84|3453
1628866800000|2021-08-13 15:00:00|19.03|18.87|18.99|18.83|19.05|18.89|18.94|18.78|1811
1628870400000|2021-08-13 16:00:00|18.95|18.79|18.99|18.83|19.05|18.89|18.94|18.78|1494
1628874000000|2021-08-13 17:00:00|19|18.84|19.05|18.89|19.1|18.94|18.99|18.83|1067
1628877600000|2021-08-13 18:00:00|19.1|18.94|19.11|18.95|19.16|19|19.05|18.89|1580
1628881200000|2021-08-13 19:00:00|19.1|18.94|19.29|19.13|19.36|19.2|19.1|18.94|4995
1628884800000|2021-08-13 20:00:00|19.24|19.08|19.34|19.18|19.35|19.19|19.19|19.03|1270
1629064800000|2021-08-15 22:00:00|19.57|19.41|19.6|19.44|19.68|19.52|19.55|19.39|282
1629068400000|2021-08-15 23:00:00|19.61|19.45|19.66|19.5|19.66|19.5|19.56|19.4|539
1629072000000|2021-08-16 00:00:00|19.61|19.45|19.81|19.65|19.81|19.65|19.61|19.45|3873
1629075600000|2021-08-16 01:00:00|19.79|19.63|19.82|19.66|19.82|19.66|19.76|19.6|100
1629079200000|2021-08-16 02:00:00|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|7429
1629082800000|2021-08-16 03:00:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|269
1629086400000|2021-08-16 04:00:00|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|151
1629090000000|2021-08-16 05:00:00|19.93|19.77|20.08|19.92|20.08|19.92|19.93|19.77|314
1629093600000|2021-08-16 06:00:00|20.09|19.93|20.14|19.98|20.19|20.03|20.04|19.88|528
1629097200000|2021-08-16 07:00:00|20.19|20.03|19.94|19.78|20.29|20.13|19.94|19.78|1628
1629100800000|2021-08-16 08:00:00|19.95|19.79|20|19.84|20.05|19.89|19.94|19.78|381
1629104400000|2021-08-16 09:00:00|19.95|19.79|20|19.84|20.05|19.89|19.95|19.79|315
1629108000000|2021-08-16 10:00:00|20.01|19.85|20.06|19.9|20.31|20.15|20|19.84|760
1629111600000|2021-08-16 11:00:00|20.01|19.85|20.06|19.9|20.11|19.95|19.96|19.8|386
1629115200000|2021-08-16 12:00:00|20.11|19.95|20.07|19.91|20.22|20.06|20.07|19.91|541
1629118800000|2021-08-16 13:00:00|20.02|19.86|20.27|20.11|20.42|20.26|20.02|19.86|5285
1629122400000|2021-08-16 14:00:00|20.32|20.16|20.23|20.07|20.38|20.22|20.07|19.91|5135
1629126000000|2021-08-16 15:00:00|20.18|20.02|19.98|19.82|20.23|20.07|19.88|19.72|14091
1629129600000|2021-08-16 16:00:00|19.93|19.77|19.83|19.67|19.98|19.82|19.83|19.67|2676
1629133200000|2021-08-16 17:00:00|19.88|19.72|19.79|19.63|19.88|19.72|19.78|19.62|1913
1629136800000|2021-08-16 18:00:00|19.78|19.62|19.79|19.63|19.79|19.63|19.74|19.58|2520
1629140400000|2021-08-16 19:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|5597
1629144000000|2021-08-16 20:00:00|19.64|19.48|19.75|19.59|19.75|19.59|19.64|19.48|1816
1629154800000|2021-08-16 23:00:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|79
1629158400000|2021-08-17 00:00:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|214
1629162000000|2021-08-17 01:00:00|19.88|19.72|19.91|19.75|19.96|19.8|19.86|19.7|281
1629165600000|2021-08-17 02:00:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|121
1629169200000|2021-08-17 03:00:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|38
1629172800000|2021-08-17 04:00:00|19.92|19.76|19.92|19.76|19.97|19.81|19.92|19.76|114
1629176400000|2021-08-17 05:00:00|19.97|19.81|20.07|19.91|20.07|19.91|19.97|19.81|324
1629180000000|2021-08-17 06:00:00|20.12|19.96|20.17|20.01|20.22|20.06|20.02|19.86|602
1629183600000|2021-08-17 07:00:00|20.12|19.96|20.22|20.06|20.47|20.31|20.12|19.96|1015
1629187200000|2021-08-17 08:00:00|20.17|20.01|20.17|20.01|20.22|20.06|20.1|19.94|501
1629190800000|2021-08-17 09:00:00|20.22|20.06|20.23|20.07|20.23|20.07|20.08|19.92|576
1629194400000|2021-08-17 10:00:00|20.28|20.12|20.33|20.17|20.33|20.17|20.23|20.07|732
1629198000000|2021-08-17 11:00:00|20.28|20.12|20.23|20.07|20.43|20.27|20.23|20.07|582
1629201600000|2021-08-17 12:00:00|20.28|20.12|20.23|20.07|20.38|20.22|20.13|19.97|1136
1629205200000|2021-08-17 13:00:00|20.28|20.12|20.28|20.12|20.38|20.22|20.03|19.87|5351
1629208800000|2021-08-17 14:00:00|20.33|20.17|20.24|20.08|20.39|20.23|20.14|19.98|5978
1629212400000|2021-08-17 15:00:00|20.29|20.13|20.64|20.48|20.64|20.48|20.19|20.03|4686
1629216000000|2021-08-17 16:00:00|20.69|20.53|21.23|21.07|21.28|21.12|20.59|20.43|6925
1629219600000|2021-08-17 17:00:00|21.28|21.12|20.79|20.63|21.28|21.12|20.79|20.63|6433
1629223200000|2021-08-17 18:00:00|20.74|20.58|20.69|20.53|20.94|20.78|20.54|20.38|6540
1629226800000|2021-08-17 19:00:00|20.67|20.51|20.3|20.14|20.75|20.59|20.25|20.09|9307
1629230400000|2021-08-17 20:00:00|20.35|20.19|20.55|20.39|20.65|20.49|20.3|20.14|3721
1629241200000|2021-08-17 23:00:00|20.53|20.37|20.61|20.45|20.66|20.5|20.51|20.35|254
1629244800000|2021-08-18 00:00:00|20.56|20.4|20.41|20.25|20.61|20.45|20.36|20.2|605
1629248400000|2021-08-18 01:00:00|20.39|20.23|20.32|20.16|20.39|20.23|20.27|20.11|279
1629252000000|2021-08-18 02:00:00|20.37|20.21|20.27|20.11|20.37|20.21|20.22|20.06|91
1629255600000|2021-08-18 03:00:00|20.22|20.06|20.22|20.06|20.27|20.11|20.17|20.01|171
1629259200000|2021-08-18 04:00:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|14
1629262800000|2021-08-18 05:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1629266400000|2021-08-18 06:00:00|20.23|20.07|20.23|20.07|20.28|20.12|20.18|20.02|189
1629270000000|2021-08-18 07:00:00|20.2|20.04|20.43|20.27|20.43|20.27|20.18|20.02|433
1629273600000|2021-08-18 08:00:00|20.4|20.24|20.43|20.27|20.53|20.37|20.28|20.12|482
1629277200000|2021-08-18 09:00:00|20.41|20.25|20.43|20.27|20.48|20.32|20.38|20.22|172
1629280800000|2021-08-18 10:00:00|20.48|20.32|20.33|20.17|20.48|20.32|20.29|20.13|194
1629284400000|2021-08-18 11:00:00|20.38|20.22|20.44|20.28|20.44|20.28|20.38|20.22|606
1629288000000|2021-08-18 12:00:00|20.43|20.27|20.54|20.38|20.58|20.42|20.39|20.23|686
1629291600000|2021-08-18 13:00:00|20.56|20.4|20.49|20.33|20.74|20.58|20.45|20.29|5015
1629295200000|2021-08-18 14:00:00|20.45|20.29|20.55|20.39|20.6|20.44|20.39|20.23|3467
1629298800000|2021-08-18 15:00:00|20.6|20.44|20.8|20.64|20.8|20.64|20.5|20.34|3087
1629302400000|2021-08-18 16:00:00|20.85|20.69|20.75|20.59|20.85|20.69|20.6|20.44|2567
1629306000000|2021-08-18 17:00:00|20.8|20.64|20.65|20.49|20.8|20.64|20.55|20.39|1266
1629309600000|2021-08-18 18:00:00|20.6|20.44|20.61|20.45|21.05|20.89|20.4|20.24|6352
1629313200000|2021-08-18 19:00:00|20.66|20.5|21.74|21.58|21.94|21.78|20.63|20.47|9537
1629316800000|2021-08-18 20:00:00|21.79|21.63|21.83|21.67|22.08|21.92|21.74|21.58|5724
1629327600000|2021-08-18 23:00:00|21.81|21.65|21.84|21.68|21.89|21.73|21.78|21.62|278
1629331200000|2021-08-19 00:00:00|21.81|21.65|21.59|21.43|21.84|21.68|21.5|21.34|960
1629334800000|2021-08-19 01:00:00|21.62|21.46|21.69|21.53|21.69|21.53|21.5|21.34|388
1629338400000|2021-08-19 02:00:00|21.74|21.58|21.79|21.63|21.89|21.73|21.69|21.53|550
1629342000000|2021-08-19 03:00:00|21.74|21.58|21.79|21.63|21.84|21.68|21.7|21.54|392
1629345600000|2021-08-19 04:00:00|21.75|21.59|21.89|21.73|21.94|21.78|21.75|21.59|231
1629349200000|2021-08-19 05:00:00|21.92|21.76|22.28|22.12|22.28|22.12|21.89|21.73|912
1629352800000|2021-08-19 06:00:00|22.24|22.08|22.77|22.61|22.78|22.62|22.19|22.03|1985
1629356400000|2021-08-19 07:00:00|22.73|22.57|22.77|22.61|22.97|22.81|22.48|22.32|2999
1629360000000|2021-08-19 08:00:00|22.73|22.57|22.92|22.76|23.12|22.96|22.73|22.57|1974
1629363600000|2021-08-19 09:00:00|22.88|22.72|22.64|22.48|23.32|23.16|22.49|22.33|1896
1629367200000|2021-08-19 10:00:00|22.66|22.5|22.89|22.73|22.93|22.77|22.44|22.28|1207
1629370800000|2021-08-19 11:00:00|22.88|22.72|23.03|22.87|23.08|22.92|22.74|22.58|1868
1629374400000|2021-08-19 12:00:00|23.08|22.92|23.03|22.87|23.18|23.02|22.74|22.58|1745
1629378000000|2021-08-19 13:00:00|23.05|22.89|22.39|22.23|23.08|22.92|22.29|22.13|12700
1629381600000|2021-08-19 14:00:00|22.4|22.24|22.39|22.23|22.88|22.72|21.95|21.79|11920
1629385200000|2021-08-19 15:00:00|22.34|22.18|21.86|21.7|22.54|22.38|21.71|21.55|7821
1629388800000|2021-08-19 16:00:00|21.81|21.65|21.9|21.74|22.1|21.94|21.76|21.6|4319
1629392400000|2021-08-19 17:00:00|21.88|21.72|22.55|22.39|22.59|22.43|21.88|21.72|4283
1629396000000|2021-08-19 18:00:00|22.57|22.41|22.25|22.09|23.12|22.96|22.15|21.99|12600
1629399600000|2021-08-19 19:00:00|22.2|22.04|22.49|22.33|22.54|22.38|21.96|21.8|12451
1629403200000|2021-08-19 20:00:00|22.45|22.29|22.43|22.27|22.59|22.43|22.39|22.23|4075
1629414000000|2021-08-19 23:00:00|22.49|22.33|22.65|22.49|22.75|22.59|22.46|22.3|305
1629417600000|2021-08-20 00:00:00|22.6|22.44|22.24|22.08|22.65|22.49|22.17|22.01|710
1629421200000|2021-08-20 01:00:00|22.27|22.11|22.61|22.45|22.7|22.54|22.17|22.01|568
1629424800000|2021-08-20 02:00:00|22.6|22.44|22.56|22.4|22.61|22.45|22.46|22.3|359
1629428400000|2021-08-20 03:00:00|22.55|22.39|22.51|22.35|22.66|22.5|22.36|22.2|325
1629432000000|2021-08-20 04:00:00|22.54|22.38|22.56|22.4|22.61|22.45|22.51|22.35|101
1629435600000|2021-08-20 05:00:00|22.58|22.42|22.61|22.45|22.85|22.69|22.52|22.36|529
1629439200000|2021-08-20 06:00:00|22.56|22.4|22.81|22.65|22.91|22.75|22.56|22.4|694
1629442800000|2021-08-20 07:00:00|22.86|22.7|23.05|22.89|23.29|23.13|22.71|22.55|1413
1629446400000|2021-08-20 08:00:00|23|22.84|22.95|22.79|23.17|23.01|22.81|22.65|792
1629450000000|2021-08-20 09:00:00|22.93|22.77|22.81|22.65|23.03|22.87|22.62|22.46|717
1629453600000|2021-08-20 10:00:00|22.83|22.67|22.86|22.7|23|22.84|22.76|22.6|432
1629457200000|2021-08-20 11:00:00|22.91|22.75|22.81|22.65|23.05|22.89|22.67|22.51|720
1629460800000|2021-08-20 12:00:00|22.83|22.67|22.43|22.27|22.91|22.75|22.43|22.27|1102
1629464400000|2021-08-20 13:00:00|22.38|22.22|21.61|21.45|22.47|22.31|21.61|21.45|6606
1629468000000|2021-08-20 14:00:00|21.6|21.44|21.71|21.55|21.71|21.55|21.42|21.26|7101
1629471600000|2021-08-20 15:00:00|21.68|21.52|21.52|21.36|21.76|21.6|21.47|21.31|3501
1629475200000|2021-08-20 16:00:00|21.48|21.32|21.05|20.89|21.52|21.36|20.98|20.82|5253
1629478800000|2021-08-20 17:00:00|21.04|20.88|21.29|21.13|21.33|21.17|20.95|20.79|2948
1629482400000|2021-08-20 18:00:00|21.28|21.12|21.11|20.95|21.35|21.19|21.05|20.89|4291
1629486000000|2021-08-20 19:00:00|21.06|20.9|20.83|20.67|21.11|20.95|20.68|20.52|8292
1629489600000|2021-08-20 20:00:00|20.86|20.7|20.86|20.7|20.98|20.82|20.83|20.67|3115
1629669600000|2021-08-22 22:00:00|21|20.84|20.86|20.7|21|20.84|20.86|20.7|172
1629673200000|2021-08-22 23:00:00|20.84|20.68|20.91|20.75|20.91|20.75|20.82|20.66|84
1629676800000|2021-08-23 00:00:00|20.87|20.71|20.89|20.73|20.96|20.8|20.87|20.71|187
1629680400000|2021-08-23 01:00:00|20.87|20.71|20.6|20.44|20.89|20.73|20.59|20.43|545
1629684000000|2021-08-23 02:00:00|20.59|20.43|20.5|20.34|20.6|20.44|20.5|20.34|251
1629687600000|2021-08-23 03:00:00|20.48|20.32|20.5|20.34|20.54|20.38|20.43|20.27|257
1629691200000|2021-08-23 04:00:00|20.54|20.38|20.55|20.39|20.56|20.4|20.5|20.34|159
1629694800000|2021-08-23 05:00:00|20.56|20.4|20.65|20.49|20.65|20.49|20.51|20.35|139
1629698400000|2021-08-23 06:00:00|20.63|20.47|20.6|20.44|20.65|20.49|20.58|20.42|192
1629702000000|2021-08-23 07:00:00|20.63|20.47|20.7|20.54|20.75|20.59|20.56|20.4|553
1629705600000|2021-08-23 08:00:00|20.74|20.58|20.64|20.48|20.79|20.63|20.62|20.46|394
1629709200000|2021-08-23 09:00:00|20.66|20.5|20.57|20.41|20.67|20.51|20.57|20.41|281
1629712800000|2021-08-23 10:00:00|20.52|20.36|20.56|20.4|20.61|20.45|20.52|20.36|606
1629716400000|2021-08-23 11:00:00|20.54|20.38|20.51|20.35|20.61|20.45|20.47|20.31|197
1629720000000|2021-08-23 12:00:00|20.52|20.36|20.51|20.35|20.56|20.4|20.48|20.32|521
1629723600000|2021-08-23 13:00:00|20.49|20.33|20.24|20.08|20.52|20.36|20.17|20.01|4436
1629727200000|2021-08-23 14:00:00|20.22|20.06|20.05|19.89|20.27|20.11|20.03|19.87|4859
1629730800000|2021-08-23 15:00:00|20.04|19.88|20.05|19.89|20.1|19.94|20|19.84|2497
1629734400000|2021-08-23 16:00:00|20.01|19.85|20.05|19.89|20.09|19.93|20|19.84|2820
1629738000000|2021-08-23 17:00:00|20.04|19.88|20.04|19.88|20.1|19.94|20.04|19.88|1786
1629741600000|2021-08-23 18:00:00|20|19.84|20.11|19.95|20.11|19.95|20|19.84|3415
1629745200000|2021-08-23 19:00:00|20.09|19.93|20.35|20.19|20.4|20.24|20.01|19.85|5566
1629748800000|2021-08-23 20:00:00|20.39|20.23|20.23|20.07|20.39|20.23|20.15|19.99|3057
1629759600000|2021-08-23 23:00:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1629763200000|2021-08-24 00:00:00|20.25|20.09|20.25|20.09|20.3|20.14|20.2|20.04|153
1629766800000|2021-08-24 01:00:00|20.3|20.14|20.25|20.09|20.3|20.14|20.21|20.05|111
1629770400000|2021-08-24 02:00:00|20.26|20.1|20.27|20.11|20.3|20.14|20.25|20.09|63
1629774000000|2021-08-24 03:00:00|20.29|20.13|20.26|20.1|20.3|20.14|20.25|20.09|80
1629777600000|2021-08-24 04:00:00|||||||||7
1629781200000|2021-08-24 05:00:00|20.21|20.05|20.17|20.01|20.22|20.06|20.17|20.01|235
1629784800000|2021-08-24 06:00:00|20.21|20.05|20.08|19.92|20.21|20.05|20.08|19.92|201
1629788400000|2021-08-24 07:00:00|20.09|19.93|20.18|20.02|20.18|20.02|20.08|19.92|371
1629792000000|2021-08-24 08:00:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|240
1629795600000|2021-08-24 09:00:00|20.22|20.06|20.28|20.12|20.28|20.12|20.22|20.06|193
1629799200000|2021-08-24 10:00:00|20.29|20.13|20.2|20.04|20.34|20.18|20.2|20.04|235
1629802800000|2021-08-24 11:00:00|20.22|20.06|20.24|20.08|20.27|20.11|20.2|20.04|203
1629806400000|2021-08-24 12:00:00|20.25|20.09|20.34|20.18|20.43|20.27|20.24|20.08|597
1629810000000|2021-08-24 13:00:00|20.38|20.22|20.38|20.22|20.43|20.27|20.24|20.08|2392
1629813600000|2021-08-24 14:00:00|20.4|20.24|20.31|20.15|20.43|20.27|20.25|20.09|2540
1629817200000|2021-08-24 15:00:00|20.28|20.12|20.33|20.17|20.41|20.25|20.26|20.1|1604
1629820800000|2021-08-24 16:00:00|20.36|20.2|20.37|20.21|20.47|20.31|20.32|20.16|1338
1629824400000|2021-08-24 17:00:00|20.35|20.19|20.27|20.11|20.37|20.21|20.23|20.07|1086
1629828000000|2021-08-24 18:00:00|20.23|20.07|20.22|20.06|20.27|20.11|20.18|20.02|1156
1629831600000|2021-08-24 19:00:00|20.21|20.05|20.34|20.18|20.48|20.32|20.21|20.05|4965
1629835200000|2021-08-24 20:00:00|20.29|20.13|20.26|20.1|20.29|20.13|20.19|20.03|2578
1629846000000|2021-08-24 23:00:00|20.28|20.12|20.32|20.16|20.37|20.21|20.28|20.12|128
1629849600000|2021-08-25 00:00:00|20.3|20.14|20.32|20.16|20.32|20.16|20.23|20.07|205
1629853200000|2021-08-25 01:00:00|20.34|20.18|20.36|20.2|20.37|20.21|20.32|20.16|137
1629856800000|2021-08-25 02:00:00|20.37|20.21|20.41|20.25|20.48|20.32|20.37|20.21|63
1629860400000|2021-08-25 03:00:00|20.45|20.29|20.48|20.32|20.5|20.34|20.41|20.25|205
1629864000000|2021-08-25 04:00:00|20.46|20.3|20.51|20.35|20.52|20.36|20.46|20.3|53
1629867600000|2021-08-25 05:00:00|20.52|20.36|20.42|20.26|20.52|20.36|20.42|20.26|112
1629871200000|2021-08-25 06:00:00|20.38|20.22|20.34|20.18|20.42|20.26|20.34|20.18|219
1629874800000|2021-08-25 07:00:00|20.35|20.19|20.34|20.18|20.37|20.21|20.29|20.13|199
1629878400000|2021-08-25 08:00:00|20.37|20.21|20.29|20.13|20.37|20.21|20.24|20.08|223
1629882000000|2021-08-25 09:00:00|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|175
1629885600000|2021-08-25 10:00:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|68
1629889200000|2021-08-25 11:00:00|20.33|20.17|20.39|20.23|20.43|20.27|20.33|20.17|102
1629892800000|2021-08-25 12:00:00|20.42|20.26|20.3|20.14|20.42|20.26|20.3|20.14|287
1629896400000|2021-08-25 13:00:00|20.32|20.16|20.16|20|20.42|20.26|20.16|20|1508
1629900000000|2021-08-25 14:00:00|20.14|19.98|20.06|19.9|20.19|20.03|20.04|19.88|3088
1629903600000|2021-08-25 15:00:00|20.07|19.91|19.98|19.82|20.11|19.95|19.98|19.82|2169
1629907200000|2021-08-25 16:00:00|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|963
1629910800000|2021-08-25 17:00:00|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|646
1629914400000|2021-08-25 18:00:00|20.08|19.92|19.92|19.76|20.08|19.92|19.92|19.76|2221
1629918000000|2021-08-25 19:00:00|19.94|19.78|19.94|19.78|20.02|19.86|19.89|19.73|4741
1629921600000|2021-08-25 20:00:00|19.96|19.8|19.99|19.83|20.04|19.88|19.94|19.78|1799
1629932400000|2021-08-25 23:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|23
1629936000000|2021-08-26 00:00:00|20.09|19.93|20.14|19.98|20.14|19.98|20.05|19.89|305
1629939600000|2021-08-26 01:00:00|20.17|20.01|20.19|20.03|20.24|20.08|20.14|19.98|162
1629943200000|2021-08-26 02:00:00|20.16|20|20.19|20.03|20.24|20.08|20.16|20|77
1629946800000|2021-08-26 03:00:00|20.23|20.07|20.24|20.08|20.25|20.09|20.2|20.04|81
1629950400000|2021-08-26 04:00:00|20.23|20.07|20.22|20.06|20.25|20.09|20.2|20.04|46
1629954000000|2021-08-26 05:00:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|26
1629957600000|2021-08-26 06:00:00|20.25|20.09|20.31|20.15|20.31|20.15|20.25|20.09|92
1629961200000|2021-08-26 07:00:00|20.3|20.14|20.36|20.2|20.52|20.36|20.26|20.1|1230
1629964800000|2021-08-26 08:00:00|20.35|20.19|20.41|20.25|20.41|20.25|20.26|20.1|192
1629968400000|2021-08-26 09:00:00|20.46|20.3|20.5|20.34|20.66|20.5|20.41|20.25|960
1629972000000|2021-08-26 10:00:00|20.46|20.3|20.42|20.26|20.52|20.36|20.42|20.26|133
1629975600000|2021-08-26 11:00:00|20.4|20.24|20.29|20.13|20.42|20.26|20.24|20.08|352
1629979200000|2021-08-26 12:00:00|20.28|20.12|20.32|20.16|20.42|20.26|20.24|20.08|338
1629982800000|2021-08-26 13:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.13|19.97|2211
1629986400000|2021-08-26 14:00:00|20.28|20.12|20.73|20.57|20.91|20.75|20.26|20.1|9729
1629990000000|2021-08-26 15:00:00|20.75|20.59|20.6|20.44|20.96|20.8|20.38|20.22|7056
1629993600000|2021-08-26 16:00:00|20.56|20.4|20.67|20.51|20.72|20.56|20.46|20.3|1868
1629997200000|2021-08-26 17:00:00|20.7|20.54|20.79|20.63|20.9|20.74|20.62|20.46|2630
1630000800000|2021-08-26 18:00:00|20.8|20.64|20.94|20.78|21.02|20.86|20.72|20.56|3743
1630004400000|2021-08-26 19:00:00|20.97|20.81|20.86|20.7|21.12|20.96|20.76|20.6|8583
1630008000000|2021-08-26 20:00:00|20.89|20.73|20.89|20.73|20.97|20.81|20.84|20.68|2398
1630018800000|2021-08-26 23:00:00|20.93|20.77|20.97|20.81|21.01|20.85|20.9|20.74|132
1630022400000|2021-08-27 00:00:00|21.02|20.86|20.93|20.77|21.06|20.9|20.93|20.77|294
1630026000000|2021-08-27 01:00:00|20.92|20.76|20.84|20.68|20.95|20.79|20.79|20.63|211
1630029600000|2021-08-27 02:00:00|20.82|20.66|20.69|20.53|20.82|20.66|20.61|20.45|147
1630033200000|2021-08-27 03:00:00|20.71|20.55|20.69|20.53|20.74|20.58|20.68|20.52|42
1630036800000|2021-08-27 04:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|14
1630040400000|2021-08-27 05:00:00|20.71|20.55|20.77|20.61|20.8|20.64|20.67|20.51|372
1630044000000|2021-08-27 06:00:00|20.8|20.64|20.59|20.43|20.8|20.64|20.59|20.43|206
1630047600000|2021-08-27 07:00:00|20.6|20.44|20.56|20.4|20.69|20.53|20.48|20.32|382
1630051200000|2021-08-27 08:00:00|20.61|20.45|20.59|20.43|20.66|20.5|20.56|20.4|254
1630054800000|2021-08-27 09:00:00|20.58|20.42|20.57|20.41|20.64|20.48|20.51|20.35|216
1630058400000|2021-08-27 10:00:00|20.56|20.4|20.57|20.41|20.6|20.44|20.56|20.4|146
1630062000000|2021-08-27 11:00:00|20.58|20.42|20.65|20.49|20.73|20.57|20.58|20.42|165
1630065600000|2021-08-27 12:00:00|20.6|20.44|20.52|20.36|20.62|20.46|20.49|20.33|445
1630069200000|2021-08-27 13:00:00|20.57|20.41|20.35|20.19|20.66|20.5|20.26|20.1|2956
1630072800000|2021-08-27 14:00:00|20.31|20.15|19.86|19.7|20.53|20.37|19.81|19.65|8366
1630076400000|2021-08-27 15:00:00|19.82|19.66|19.88|19.72|20.06|19.9|19.81|19.65|2612
1630080000000|2021-08-27 16:00:00|19.86|19.7|19.83|19.67|19.91|19.75|19.83|19.67|2147
1630083600000|2021-08-27 17:00:00|19.85|19.69|19.81|19.65|19.86|19.7|19.78|19.62|1600
1630087200000|2021-08-27 18:00:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|1970
1630090800000|2021-08-27 19:00:00|19.74|19.58|19.87|19.71|19.92|19.76|19.73|19.57|5908
1630094400000|2021-08-27 20:00:00|19.89|19.73|19.96|19.8|19.99|19.83|19.87|19.71|2665
1630274400000|2021-08-29 22:00:00|20.12|19.96|20|19.84|20.15|19.99|20|19.84|107
1630278000000|2021-08-29 23:00:00|20.04|19.88|19.99|19.83|20.04|19.88|19.96|19.8|29
1630281600000|2021-08-30 00:00:00|20|19.84|20.18|20.02|20.18|20.02|20|19.84|308
1630285200000|2021-08-30 01:00:00|20.2|20.04|20.24|20.08|20.29|20.13|20.18|20.02|84
1630288800000|2021-08-30 02:00:00|20.19|20.03|20.14|19.98|20.24|20.08|20.14|19.98|38
1630292400000|2021-08-30 03:00:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|3
1630299600000|2021-08-30 05:00:00|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|28
1630306800000|2021-08-30 07:00:00|20.05|19.89|20.09|19.93|20.1|19.94|20.03|19.87|125
1630310400000|2021-08-30 08:00:00|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|33
1630314000000|2021-08-30 09:00:00|19.96|19.8|19.99|19.83|19.99|19.83|19.93|19.77|209
1630317600000|2021-08-30 10:00:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|68
1630321200000|2021-08-30 11:00:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|74
1630324800000|2021-08-30 12:00:00|19.98|19.82|19.95|19.79|20|19.84|19.92|19.76|312
1630328400000|2021-08-30 13:00:00|19.94|19.78|19.95|19.79|20.08|19.92|19.87|19.71|3875
1630332000000|2021-08-30 14:00:00|19.98|19.82|20.03|19.87|20.06|19.9|19.9|19.74|4012
1630335600000|2021-08-30 15:00:00|20.06|19.9|20.08|19.92|20.11|19.95|20.03|19.87|2400
1630339200000|2021-08-30 16:00:00|20.06|19.9|20.04|19.88|20.06|19.9|19.99|19.83|1422
1630342800000|2021-08-30 17:00:00|20.06|19.9|19.99|19.83|20.11|19.95|19.99|19.83|1473
1630346400000|2021-08-30 18:00:00|19.96|19.8|19.84|19.68|19.99|19.83|19.84|19.68|3042
1630350000000|2021-08-30 19:00:00|19.82|19.66|19.92|19.76|20.1|19.94|19.79|19.63|5987
1630353600000|2021-08-30 20:00:00|19.9|19.74|19.87|19.71|19.95|19.79|19.85|19.69|1419
1630360800000|2021-08-30 22:00:00|19.89|19.73|19.86|19.7|19.9|19.74|19.83|19.67|80
1630364400000|2021-08-30 23:00:00|19.88|19.72|19.96|19.8|19.96|19.8|19.86|19.7|53
1630368000000|2021-08-31 00:00:00|19.93|19.77|19.96|19.8|19.96|19.8|19.91|19.75|115
1630371600000|2021-08-31 01:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|18
1630375200000|2021-08-31 02:00:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|77
1630378800000|2021-08-31 03:00:00|19.93|19.77|19.9|19.74|19.97|19.81|19.87|19.71|27
1630382400000|2021-08-31 04:00:00|19.91|19.75|19.78|19.62|19.92|19.76|19.75|19.59|215
1630386000000|2021-08-31 05:00:00|19.76|19.6|19.73|19.57|19.78|19.62|19.68|19.52|288
1630389600000|2021-08-31 06:00:00|19.74|19.58|19.73|19.57|19.76|19.6|19.68|19.52|285
1630393200000|2021-08-31 07:00:00|19.76|19.6|19.76|19.6|19.81|19.65|19.73|19.57|234
1630396800000|2021-08-31 08:00:00|19.77|19.61|19.76|19.6|19.81|19.65|19.74|19.58|148
1630400400000|2021-08-31 09:00:00|19.74|19.58|19.82|19.66|19.82|19.66|19.74|19.58|119
1630404000000|2021-08-31 10:00:00|19.77|19.61|20.04|19.88|20.12|19.96|19.77|19.61|746
1630407600000|2021-08-31 11:00:00|20.07|19.91|20.12|19.96|20.15|19.99|20|19.84|558
1630411200000|2021-08-31 12:00:00|20.14|19.98|20.18|20.02|20.27|20.11|20.05|19.89|927
1630414800000|2021-08-31 13:00:00|20.15|19.99|20.2|20.04|20.28|20.12|20.06|19.9|2614
1630418400000|2021-08-31 14:00:00|20.21|20.05|20.01|19.85|20.23|20.07|20.01|19.85|3808
1630422000000|2021-08-31 15:00:00|19.98|19.82|19.99|19.83|20.08|19.92|19.93|19.77|2266
1630425600000|2021-08-31 16:00:00|20.01|19.85|20.06|19.9|20.06|19.9|19.99|19.83|1218
1630429200000|2021-08-31 17:00:00|20.05|19.89|20.12|19.96|20.24|20.08|20.05|19.89|1330
1630432800000|2021-08-31 18:00:00|20.13|19.97|20|19.84|20.17|20.01|19.97|19.81|2133
1630436400000|2021-08-31 19:00:00|20.02|19.86|19.93|19.77|20.15|19.99|19.88|19.72|5563
1630440000000|2021-08-31 20:00:00|19.9|19.74|19.88|19.72|19.93|19.77|19.83|19.67|1393
1630447200000|2021-08-31 22:00:00|19.87|19.71|19.89|19.73|19.91|19.75|19.87|19.71|39
1630450800000|2021-08-31 23:00:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|19
1630454400000|2021-09-01 00:00:00|19.9|19.74|19.99|19.83|20.02|19.86|19.87|19.71|256
1630458000000|2021-09-01 01:00:00|19.96|19.8|19.9|19.74|20|19.84|19.9|19.74|47
1630461600000|2021-09-01 02:00:00|19.88|19.72|19.88|19.72|19.9|19.74|19.85|19.69|57
1630465200000|2021-09-01 03:00:00|19.86|19.7|19.85|19.69|19.88|19.72|19.83|19.67|67
1630468800000|2021-09-01 04:00:00|19.86|19.7|19.84|19.68|19.86|19.7|19.83|19.67|59
1630472400000|2021-09-01 05:00:00|19.79|19.63|19.79|19.63|19.84|19.68|19.77|19.61|126
1630476000000|2021-09-01 06:00:00|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|132
1630479600000|2021-09-01 07:00:00|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|258
1630483200000|2021-09-01 08:00:00|19.7|19.54|19.73|19.57|19.73|19.57|19.67|19.51|240
1630486800000|2021-09-01 09:00:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|115
1630490400000|2021-09-01 10:00:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|240
1630494000000|2021-09-01 11:00:00|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|134
1630497600000|2021-09-01 12:00:00|19.74|19.58|19.76|19.6|19.81|19.65|19.69|19.53|385
1630501200000|2021-09-01 13:00:00|19.78|19.62|19.95|19.79|20.06|19.9|19.76|19.6|3155
1630504800000|2021-09-01 14:00:00|19.93|19.77|19.74|19.58|19.98|19.82|19.71|19.55|2985
1630508400000|2021-09-01 15:00:00|19.71|19.55|19.52|19.36|19.79|19.63|19.47|19.31|3186
1630512000000|2021-09-01 16:00:00|19.51|19.35|19.36|19.2|19.52|19.36|19.35|19.19|1773
1630515600000|2021-09-01 17:00:00|19.38|19.22|19.43|19.27|19.43|19.27|19.36|19.2|1522
1630519200000|2021-09-01 18:00:00|19.42|19.26|19.56|19.4|19.61|19.45|19.38|19.22|2807
1630522800000|2021-09-01 19:00:00|19.57|19.41|19.49|19.33|19.71|19.55|19.49|19.33|6273
1630526400000|2021-09-01 20:00:00|19.48|19.32|19.49|19.33|19.54|19.38|19.39|19.23|3250
1630533600000|2021-09-01 22:00:00|19.51|19.35|19.55|19.39|19.55|19.39|19.49|19.33|63
1630537200000|2021-09-01 23:00:00|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|38
1630540800000|2021-09-02 00:00:00|19.54|19.38|19.68|19.52|19.73|19.57|19.5|19.34|343
1630544400000|2021-09-02 01:00:00|19.69|19.53|19.68|19.52|19.73|19.57|19.61|19.45|104
1630548000000|2021-09-02 02:00:00|19.66|19.5|19.68|19.52|19.71|19.55|19.66|19.5|85
1630551600000|2021-09-02 03:00:00|19.7|19.54|19.62|19.46|19.73|19.57|19.61|19.45|88
1630555200000|2021-09-02 04:00:00|||||||||1
1630558800000|2021-09-02 05:00:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|72
1630562400000|2021-09-02 06:00:00|19.59|19.43|19.56|19.4|19.67|19.51|19.55|19.39|120
1630566000000|2021-09-02 07:00:00|19.58|19.42|19.46|19.3|19.58|19.42|19.46|19.3|309
1630569600000|2021-09-02 08:00:00|19.44|19.28|19.39|19.23|19.46|19.3|19.39|19.23|231
1630573200000|2021-09-02 09:00:00|19.41|19.25|19.47|19.31|19.47|19.31|19.39|19.23|411
1630576800000|2021-09-02 10:00:00|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|128
1630580400000|2021-09-02 11:00:00|19.49|19.33|19.47|19.31|19.49|19.33|19.42|19.26|303
1630584000000|2021-09-02 12:00:00|19.49|19.33|19.35|19.19|19.49|19.33|19.35|19.19|413
1630587600000|2021-09-02 13:00:00|19.33|19.17|19.43|19.27|19.48|19.32|19.31|19.15|3096
1630591200000|2021-09-02 14:00:00|19.4|19.24|19.43|19.27|19.55|19.39|19.38|19.22|2824
1630594800000|2021-09-02 15:00:00|19.4|19.24|19.51|19.35|19.54|19.38|19.38|19.22|1390
1630598400000|2021-09-02 16:00:00|19.56|19.4|19.49|19.33|19.56|19.4|19.49|19.33|1026
1630602000000|2021-09-02 17:00:00|19.54|19.38|19.71|19.55|19.74|19.58|19.49|19.33|1371
1630605600000|2021-09-02 18:00:00|19.73|19.57|19.7|19.54|19.92|19.76|19.67|19.51|3899
1630609200000|2021-09-02 19:00:00|19.71|19.55|19.53|19.37|19.84|19.68|19.51|19.35|5446
1630612800000|2021-09-02 20:00:00|19.56|19.4|19.64|19.48|19.65|19.49|19.51|19.35|2649
1630620000000|2021-09-02 22:00:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|15
1630623600000|2021-09-02 23:00:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|26
1630627200000|2021-09-03 00:00:00|19.6|19.44|19.6|19.44|19.61|19.45|19.58|19.42|53
1630630800000|2021-09-03 01:00:00|19.62|19.46|19.65|19.49|19.7|19.54|19.6|19.44|145
1630634400000|2021-09-03 02:00:00|19.6|19.44|19.49|19.33|19.66|19.5|19.49|19.33|119
1630638000000|2021-09-03 03:00:00|19.5|19.34|19.54|19.38|19.56|19.4|19.49|19.33|62
1630641600000|2021-09-03 04:00:00|19.51|19.35|19.53|19.37|19.55|19.39|19.49|19.33|64
1630645200000|2021-09-03 05:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|46
1630648800000|2021-09-03 06:00:00|19.55|19.39|19.57|19.41|19.57|19.41|19.5|19.34|165
1630652400000|2021-09-03 07:00:00|19.55|19.39|19.58|19.42|19.72|19.56|19.55|19.39|343
1630656000000|2021-09-03 08:00:00|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|262
1630659600000|2021-09-03 09:00:00|19.65|19.49|19.75|19.59|19.75|19.59|19.63|19.47|821
1630663200000|2021-09-03 10:00:00|19.7|19.54|19.71|19.55|19.75|19.59|19.69|19.53|430
1630666800000|2021-09-03 11:00:00|19.69|19.53|19.76|19.6|19.78|19.62|19.66|19.5|120
1630670400000|2021-09-03 12:00:00|19.71|19.55|19.66|19.5|19.9|19.74|19.56|19.4|2801
1630674000000|2021-09-03 13:00:00|19.61|19.45|19.89|19.73|20.14|19.98|19.59|19.43|5832
1630677600000|2021-09-03 14:00:00|19.85|19.69|19.89|19.73|19.97|19.81|19.72|19.56|4357
1630681200000|2021-09-03 15:00:00|19.94|19.78|19.89|19.73|19.94|19.78|19.77|19.61|1879
1630684800000|2021-09-03 16:00:00|19.91|19.75|19.9|19.74|19.95|19.79|19.81|19.65|2685
1630688400000|2021-09-03 17:00:00|19.89|19.73|19.79|19.63|19.89|19.73|19.77|19.61|2222
1630692000000|2021-09-03 18:00:00|19.8|19.64|19.81|19.65|19.87|19.71|19.75|19.59|2306
1630695600000|2021-09-03 19:00:00|19.79|19.63|19.81|19.65|19.86|19.7|19.61|19.45|5733
1630699200000|2021-09-03 20:00:00|19.76|19.6|19.75|19.59|19.81|19.65|19.75|19.59|1179
1630882800000|2021-09-05 23:00:00|20.02|19.86|20.03|19.87|20.08|19.92|20.02|19.86|34
1630886400000|2021-09-06 00:00:00|20.04|19.88|20.11|19.95|20.16|20|20.04|19.88|103
1630890000000|2021-09-06 01:00:00|20|19.84|20.05|19.89|20.1|19.94|20|19.84|8
1630893600000|2021-09-06 02:00:00|20.04|19.88|20.1|19.94|20.14|19.98|20|19.84|37
1630897200000|2021-09-06 03:00:00|20.09|19.93|19.99|19.83|20.1|19.94|19.99|19.83|48
1630900800000|2021-09-06 04:00:00|20.01|19.85|20|19.84|20.01|19.85|19.99|19.83|15
1630904400000|2021-09-06 05:00:00|20.01|19.85|19.95|19.79|20.01|19.85|19.95|19.79|67
1630908000000|2021-09-06 06:00:00|19.9|19.74|19.9|19.74|19.9|19.74|19.84|19.68|177
1630911600000|2021-09-06 07:00:00|19.85|19.69|19.79|19.63|19.85|19.69|19.78|19.62|228
1630915200000|2021-09-06 08:00:00|19.78|19.62|19.75|19.59|19.8|19.64|19.74|19.58|188
1630918800000|2021-09-06 09:00:00|19.73|19.57|19.8|19.64|19.81|19.65|19.73|19.57|129
1630922400000|2021-09-06 10:00:00|19.76|19.6|19.8|19.64|19.82|19.66|19.75|19.59|84
1630926000000|2021-09-06 11:00:00|19.77|19.61|19.77|19.61|19.8|19.64|19.76|19.6|48
1630929600000|2021-09-06 12:00:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|103
1630933200000|2021-09-06 13:00:00|19.76|19.6|19.66|19.5|19.76|19.6|19.66|19.5|192
1630936800000|2021-09-06 14:00:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|216
1630940400000|2021-09-06 15:00:00|19.72|19.56|19.81|19.56|19.81|19.59|19.71|19.55|127
1630965600000|2021-09-06 22:00:00|19.76|19.6|19.82|19.66|19.82|19.66|19.76|19.6|50
1630969200000|2021-09-06 23:00:00|19.81|19.65|19.85|19.69|19.85|19.69|19.79|19.63|20
1630972800000|2021-09-07 00:00:00|19.86|19.7|19.9|19.74|19.91|19.75|19.85|19.69|129
1630976400000|2021-09-07 01:00:00|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|49
1630980000000|2021-09-07 02:00:00|19.88|19.72|19.86|19.7|19.88|19.72|19.85|19.69|3
1630983600000|2021-09-07 03:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|17
1630987200000|2021-09-07 04:00:00|19.9|19.74|19.93|19.77|19.94|19.78|19.86|19.7|55
1630990800000|2021-09-07 05:00:00|19.92|19.76|19.93|19.77|19.98|19.82|19.91|19.75|46
1630994400000|2021-09-07 06:00:00|19.92|19.76|19.92|19.76|19.93|19.77|19.87|19.71|86
1630998000000|2021-09-07 07:00:00|19.93|19.77|19.92|19.76|19.97|19.81|19.88|19.72|265
1631001600000|2021-09-07 08:00:00|19.94|19.78|19.98|19.82|20.1|19.94|19.92|19.76|402
1631005200000|2021-09-07 09:00:00|19.99|19.83|20.09|19.93|20.15|19.99|19.98|19.82|723
1631008800000|2021-09-07 10:00:00|20.1|19.94|20.04|19.88|20.14|19.98|20.04|19.88|185
1631012400000|2021-09-07 11:00:00|19.99|19.83|20.04|19.88|20.05|19.89|19.98|19.82|228
1631016000000|2021-09-07 12:00:00|20.02|19.86|20.11|19.95|20.13|19.97|20|19.84|354
1631019600000|2021-09-07 13:00:00|20.1|19.94|20.38|20.22|20.48|20.32|20.05|19.89|3840
1631023200000|2021-09-07 14:00:00|20.42|20.26|20.41|20.25|20.71|20.55|20.38|20.22|6921
1631026800000|2021-09-07 15:00:00|20.46|20.3|20.52|20.36|20.64|20.48|20.41|20.25|2831
1631030400000|2021-09-07 16:00:00|20.48|20.32|20.25|20.09|20.52|20.36|20.2|20.04|2507
1631034000000|2021-09-07 17:00:00|20.24|20.08|20.25|20.09|20.25|20.09|20.19|20.03|1350
1631037600000|2021-09-07 18:00:00|20.26|20.1|20.32|20.16|20.41|20.25|20.25|20.09|1498
1631041200000|2021-09-07 19:00:00|20.3|20.14|20.55|20.39|20.66|20.5|20.29|20.13|6468
1631044800000|2021-09-07 20:00:00|20.56|20.4|20.57|20.41|20.68|20.52|20.52|20.36|2126
1631052000000|2021-09-07 22:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|25
1631055600000|2021-09-07 23:00:00|20.58|20.42|20.64|20.48|20.64|20.48|20.58|20.42|50
1631059200000|2021-09-08 00:00:00|20.63|20.47|20.43|20.27|20.64|20.48|20.38|20.22|290
1631062800000|2021-09-08 01:00:00|20.41|20.25|20.39|20.23|20.45|20.29|20.37|20.21|40
1631066400000|2021-09-08 02:00:00|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|100
1631070000000|2021-09-08 03:00:00|20.44|20.28|20.54|20.38|20.55|20.39|20.44|20.28|104
1631073600000|2021-09-08 04:00:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|26
1631077200000|2021-09-08 05:00:00|20.5|20.34|20.42|20.26|20.51|20.35|20.4|20.24|77
1631080800000|2021-09-08 06:00:00|20.44|20.28|20.61|20.45|20.66|20.5|20.4|20.24|231
1631084400000|2021-09-08 07:00:00|20.66|20.5|21.15|20.99|21.35|21.19|20.66|20.5|2601
1631088000000|2021-09-08 08:00:00|21.16|21|21.27|21.11|21.45|21.29|21.09|20.93|1800
1631091600000|2021-09-08 09:00:00|21.28|21.12|20.99|20.83|21.28|21.12|20.94|20.78|445
1631095200000|2021-09-08 10:00:00|20.98|20.82|20.97|20.81|21.04|20.88|20.91|20.75|505
1631098800000|2021-09-08 11:00:00|20.96|20.8|20.97|20.81|20.98|20.82|20.8|20.64|729
1631102400000|2021-09-08 12:00:00|20.93|20.77|20.94|20.78|21.2|21.04|20.89|20.73|1024
1631106000000|2021-09-08 13:00:00|20.9|20.74|20.89|20.73|21.16|21|20.73|20.57|4068
1631109600000|2021-09-08 14:00:00|20.9|20.74|21.14|20.98|21.3|21.14|20.73|20.57|7195
1631113200000|2021-09-08 15:00:00|21.18|21.02|21.17|21.01|21.24|21.08|20.91|20.75|4129
1631116800000|2021-09-08 16:00:00|21.18|21.02|21.06|20.9|21.23|21.07|20.9|20.74|2663
1631120400000|2021-09-08 17:00:00|21.05|20.89|21.01|20.85|21.07|20.91|20.85|20.69|2029
1631124000000|2021-09-08 18:00:00|21|20.84|20.84|20.68|21.01|20.85|20.8|20.64|2197
1631127600000|2021-09-08 19:00:00|20.8|20.64|20.61|20.45|20.85|20.69|20.56|20.4|5797
1631131200000|2021-09-08 20:00:00|20.66|20.5|20.84|20.68|20.84|20.68|20.66|20.5|6424
1631138400000|2021-09-08 22:00:00|20.86|20.7|20.79|20.63|20.86|20.7|20.68|20.52|685
1631142000000|2021-09-08 23:00:00|20.84|20.68|20.8|20.64|20.85|20.69|20.79|20.63|138
1631145600000|2021-09-09 00:00:00|20.82|20.66|20.96|20.8|20.96|20.8|20.74|20.58|269
1631149200000|2021-09-09 01:00:00|21.01|20.85|20.94|20.78|21.01|20.85|20.88|20.72|123
1631152800000|2021-09-09 02:00:00|20.96|20.8|21.02|20.86|21.07|20.91|20.86|20.7|94
1631156400000|2021-09-09 03:00:00|21.03|20.87|21.09|20.93|21.16|21|21.02|20.86|308
1631160000000|2021-09-09 04:00:00|21.11|20.95|21.18|21.02|21.24|21.08|21.09|20.93|187
1631163600000|2021-09-09 05:00:00|21.19|21.03|21.25|21.09|21.25|21.09|21.14|20.98|217
1631167200000|2021-09-09 06:00:00|21.24|21.08|21.35|21.19|21.36|21.2|21.18|21.02|422
1631170800000|2021-09-09 07:00:00|21.36|21.2|21.26|21.1|21.58|21.42|21.2|21.04|1586
1631174400000|2021-09-09 08:00:00|21.22|21.06|21.25|21.09|21.26|21.1|21.09|20.93|850
1631178000000|2021-09-09 09:00:00|21.26|21.1|21.11|20.95|21.32|21.16|21.05|20.89|453
1631181600000|2021-09-09 10:00:00|21.1|20.94|21.17|21.01|21.17|21.01|21.06|20.9|286
1631185200000|2021-09-09 11:00:00|21.12|20.96|20.85|20.69|21.22|21.06|20.84|20.68|756
1631188800000|2021-09-09 12:00:00|20.8|20.64|20.74|20.58|20.9|20.74|20.69|20.53|955
1631192400000|2021-09-09 13:00:00|20.75|20.59|20.43|20.27|20.85|20.69|20.42|20.26|3946
1631196000000|2021-09-09 14:00:00|20.44|20.28|20.29|20.13|20.49|20.33|20.22|20.06|5517
1631199600000|2021-09-09 15:00:00|20.27|20.11|20.41|20.25|20.6|20.44|20.25|20.09|3093
1631203200000|2021-09-09 16:00:00|20.45|20.29|20.47|20.31|20.67|20.51|20.35|20.19|2938
1631206800000|2021-09-09 17:00:00|20.46|20.3|20.88|20.72|20.94|20.78|20.36|20.2|7148
1631210400000|2021-09-09 18:00:00|20.89|20.73|20.78|20.62|21.1|20.94|20.77|20.61|5293
1631214000000|2021-09-09 19:00:00|20.77|20.61|21.12|20.96|21.22|21.06|20.67|20.51|9666
1631217600000|2021-09-09 20:00:00|21.11|20.95|21.13|20.97|21.28|21.12|21.03|20.87|2373
1631224800000|2021-09-09 22:00:00|21.16|21|21.12|20.96|21.2|21.04|21.09|20.93|119
1631228400000|2021-09-09 23:00:00|21.11|20.95|21.09|20.93|21.15|20.99|21.04|20.88|103
1631232000000|2021-09-10 00:00:00|21.07|20.91|20.99|20.83|21.09|20.93|20.93|20.77|237
1631235600000|2021-09-10 01:00:00|21.02|20.86|20.89|20.73|21.1|20.94|20.84|20.68|168
1631239200000|2021-09-10 02:00:00|20.88|20.72|20.84|20.68|20.93|20.77|20.84|20.68|75
1631242800000|2021-09-10 03:00:00|20.83|20.67|20.84|20.68|20.89|20.73|20.83|20.67|55
1631246400000|2021-09-10 04:00:00|20.89|20.73|20.79|20.63|20.89|20.73|20.69|20.53|110
1631250000000|2021-09-10 05:00:00|20.74|20.58|20.73|20.57|20.84|20.68|20.68|20.52|423
1631253600000|2021-09-10 06:00:00|20.78|20.62|20.72|20.56|20.84|20.68|20.72|20.56|330
1631257200000|2021-09-10 07:00:00|20.73|20.57|20.57|20.41|20.83|20.67|20.57|20.41|857
1631260800000|2021-09-10 08:00:00|20.62|20.46|20.4|20.24|20.62|20.46|20.4|20.24|576
1631264400000|2021-09-10 09:00:00|20.41|20.25|20.51|20.35|20.51|20.35|20.41|20.25|372
1631268000000|2021-09-10 10:00:00|20.52|20.36|20.51|20.35|20.56|20.4|20.5|20.34|507
1631271600000|2021-09-10 11:00:00|20.53|20.37|20.56|20.4|20.61|20.45|20.53|20.37|549
1631275200000|2021-09-10 12:00:00|20.51|20.35|20.52|20.36|20.52|20.36|20.46|20.3|795
1631278800000|2021-09-10 13:00:00|20.51|20.35|20.58|20.42|20.64|20.48|20.27|20.11|3857
1631282400000|2021-09-10 14:00:00|20.59|20.43|21.06|20.9|21.27|21.11|20.54|20.38|8455
1631286000000|2021-09-10 15:00:00|21.11|20.95|21.09|20.93|21.37|21.21|20.96|20.8|4904
1631289600000|2021-09-10 16:00:00|21.11|20.95|20.75|20.59|21.16|21|20.74|20.58|2216
1631293200000|2021-09-10 17:00:00|20.74|20.58|20.86|20.7|20.96|20.8|20.74|20.58|2019
1631296800000|2021-09-10 18:00:00|20.9|20.74|21.18|21.02|21.18|21.02|20.85|20.69|2481
1631300400000|2021-09-10 19:00:00|21.19|21.03|21.98|21.82|22.09|21.93|21.18|21.02|14599
1631304000000|2021-09-10 20:00:00|21.97|21.81|21.82|21.66|21.99|21.83|21.8|21.64|3640
1631484000000|2021-09-12 22:00:00|21.72|21.56|21.6|21.44|21.75|21.59|21.6|21.44|383
1631487600000|2021-09-12 23:00:00|21.5|21.34|21.45|21.29|21.55|21.39|21.45|21.29|437
1631491200000|2021-09-13 00:00:00|21.4|21.24|21.6|21.44|21.61|21.45|21.35|21.19|536
1631494800000|2021-09-13 01:00:00|21.61|21.45|21.76|21.6|21.76|21.6|21.55|21.39|474
1631498400000|2021-09-13 02:00:00|21.71|21.55|21.71|21.55|21.76|21.6|21.66|21.5|177
1631502000000|2021-09-13 03:00:00|21.66|21.5|21.76|21.6|21.76|21.6|21.61|21.45|184
1631505600000|2021-09-13 04:00:00|21.74|21.58|21.77|21.61|21.82|21.66|21.71|21.55|148
1631509200000|2021-09-13 05:00:00|21.79|21.63|21.67|21.51|22.02|21.86|21.67|21.51|720
1631512800000|2021-09-13 06:00:00|21.62|21.46|21.47|21.31|21.62|21.46|21.42|21.26|957
1631516400000|2021-09-13 07:00:00|21.52|21.36|21.47|21.31|21.52|21.36|21.32|21.16|881
1631520000000|2021-09-13 08:00:00|21.42|21.26|21.47|21.31|21.52|21.36|21.36|21.2|658
1631523600000|2021-09-13 09:00:00|21.52|21.36|21.42|21.26|21.52|21.36|21.42|21.26|570
1631527200000|2021-09-13 10:00:00|21.37|21.21|21.27|21.11|21.42|21.26|21.22|21.06|1858
1631530800000|2021-09-13 11:00:00|21.32|21.16|21.37|21.21|21.42|21.26|21.27|21.11|600
1631534400000|2021-09-13 12:00:00|21.32|21.16|21.32|21.16|21.4|21.24|21.27|21.11|1259
1631538000000|2021-09-13 13:00:00|21.28|21.12|21.53|21.37|21.68|21.52|21.13|20.97|8156
1631541600000|2021-09-13 14:00:00|21.48|21.32|21.46|21.3|21.99|21.83|21.38|21.22|11045
1631545200000|2021-09-13 15:00:00|21.43|21.27|21.79|21.63|21.89|21.73|21.34|21.18|19984
1631548800000|2021-09-13 16:00:00|21.74|21.58|21.59|21.43|21.84|21.68|21.49|21.33|3365
1631552400000|2021-09-13 17:00:00|21.54|21.38|21.99|21.83|22.04|21.88|21.49|21.33|2710
1631556000000|2021-09-13 18:00:00|21.94|21.78|22.05|21.89|22.3|22.14|21.89|21.73|6560
1631559600000|2021-09-13 19:00:00|22.1|21.94|21.4|21.24|22.35|22.19|21.4|21.24|10638
1631563200000|2021-09-13 20:00:00|21.35|21.19|21.4|21.24|21.5|21.34|21.3|21.14|3891
1631570400000|2021-09-13 22:00:00|21.55|21.39|21.36|21.2|21.55|21.39|21.35|21.19|251
1631574000000|2021-09-13 23:00:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|93
1631577600000|2021-09-14 00:00:00|21.36|21.2|21.36|21.2|21.41|21.25|21.31|21.15|344
1631581200000|2021-09-14 01:00:00|21.31|21.15|21.31|21.15|21.36|21.2|21.26|21.1|117
1631584800000|2021-09-14 02:00:00|21.28|21.12|21.36|21.2|21.41|21.25|21.26|21.1|148
1631588400000|2021-09-14 03:00:00|21.39|21.23|21.36|21.2|21.41|21.25|21.31|21.15|90
1631592000000|2021-09-14 04:00:00|21.41|21.25|21.39|21.23|21.41|21.25|21.36|21.2|370
1631595600000|2021-09-14 05:00:00|21.41|21.25|21.37|21.21|21.41|21.25|21.26|21.1|143
1631599200000|2021-09-14 06:00:00|21.42|21.26|21.52|21.36|21.52|21.36|21.37|21.21|404
1631602800000|2021-09-14 07:00:00|21.47|21.31|21.57|21.41|21.87|21.71|21.47|21.31|1446
1631606400000|2021-09-14 08:00:00|21.54|21.38|21.57|21.41|21.79|21.63|21.52|21.36|1026
1631610000000|2021-09-14 09:00:00|21.62|21.46|21.67|21.51|21.67|21.51|21.52|21.36|703
1631613600000|2021-09-14 10:00:00|21.72|21.56|21.57|21.41|21.72|21.56|21.47|21.31|660
1631617200000|2021-09-14 11:00:00|21.52|21.36|21.77|21.61|21.87|21.71|21.52|21.36|606
1631620800000|2021-09-14 12:00:00|21.82|21.66|21.23|21.07|21.82|21.66|21.08|20.92|3000
1631624400000|2021-09-14 13:00:00|21.18|21.02|21.43|21.27|21.43|21.27|20.98|20.82|6560
1631628000000|2021-09-14 14:00:00|21.48|21.32|21.63|21.47|21.73|21.57|21.33|21.17|8962
1631631600000|2021-09-14 15:00:00|21.6|21.44|21.23|21.07|21.6|21.44|21.23|21.07|4208
1631635200000|2021-09-14 16:00:00|21.26|21.1|21.63|21.47|21.63|21.47|21.18|21.02|3336
1631638800000|2021-09-14 17:00:00|21.58|21.42|21.53|21.37|21.78|21.62|21.43|21.27|3385
1631642400000|2021-09-14 18:00:00|21.58|21.42|21.78|21.62|22.08|21.92|21.53|21.37|5312
1631646000000|2021-09-14 19:00:00|21.81|21.65|21.73|21.57|21.98|21.82|21.58|21.42|10392
1631649600000|2021-09-14 20:00:00|21.68|21.52|21.53|21.37|21.73|21.57|21.43|21.27|4401
1631656800000|2021-09-14 22:00:00|21.51|21.35|21.49|21.33|21.54|21.38|21.49|21.33|42
1631660400000|2021-09-14 23:00:00|21.44|21.28|21.44|21.28|21.49|21.33|21.39|21.23|81
1631664000000|2021-09-15 00:00:00|21.41|21.25|21.44|21.28|21.44|21.28|21.34|21.18|116
1631667600000|2021-09-15 01:00:00|21.39|21.23|21.57|21.41|21.59|21.43|21.37|21.21|228
1631671200000|2021-09-15 02:00:00|21.59|21.43|21.54|21.38|21.74|21.58|21.49|21.33|242
1631674800000|2021-09-15 03:00:00|21.49|21.33|21.49|21.33|21.59|21.43|21.49|21.33|85
1631678400000|2021-09-15 04:00:00|21.45|21.29|21.35|21.19|21.49|21.33|21.35|21.19|260
1631682000000|2021-09-15 05:00:00|21.3|21.14|21.45|21.29|21.5|21.34|21.3|21.14|281
1631685600000|2021-09-15 06:00:00|21.4|21.24|21.35|21.19|21.55|21.39|21.3|21.14|561
1631689200000|2021-09-15 07:00:00|21.33|21.17|21.35|21.19|21.45|21.29|21.25|21.09|697
1631692800000|2021-09-15 08:00:00|21.3|21.14|21.3|21.14|21.3|21.14|21.2|21.04|372
1631696400000|2021-09-15 09:00:00|21.26|21.1|21.26|21.1|21.35|21.19|21.21|21.05|277
1631700000000|2021-09-15 10:00:00|21.31|21.15|21.4|21.24|21.45|21.29|21.26|21.1|512
1631703600000|2021-09-15 11:00:00|21.36|21.2|21.36|21.2|21.46|21.3|21.31|21.15|904
1631707200000|2021-09-15 12:00:00|21.33|21.17|21.31|21.15|21.56|21.4|21.26|21.1|1425
1631710800000|2021-09-15 13:00:00|21.26|21.1|21.46|21.3|21.76|21.6|21.26|21.1|5954
1631714400000|2021-09-15 14:00:00|21.44|21.28|21.51|21.35|21.81|21.65|21.36|21.2|7945
1631718000000|2021-09-15 15:00:00|21.56|21.4|21.41|21.25|21.66|21.5|21.41|21.25|3194
1631721600000|2021-09-15 16:00:00|21.42|21.26|21.22|21.06|21.51|21.35|21.17|21.01|3036
1631725200000|2021-09-15 17:00:00|21.27|21.11|21.22|21.06|21.27|21.11|21.07|20.91|1883
1631728800000|2021-09-15 18:00:00|21.17|21.01|21.13|20.97|21.22|21.06|21.07|20.91|3572
1631732400000|2021-09-15 19:00:00|21.12|20.96|20.94|20.78|21.13|20.97|20.78|20.62|8533
1631736000000|2021-09-15 20:00:00|20.96|20.8|20.94|20.78|20.98|20.82|20.89|20.73|1663
1631743200000|2021-09-15 22:00:00|20.99|20.83|20.94|20.78|20.99|20.83|20.89|20.73|37
1631746800000|2021-09-15 23:00:00|20.99|20.83|20.94|20.78|20.99|20.83|20.89|20.73|63
1631750400000|2021-09-16 00:00:00|20.97|20.81|20.98|20.82|20.99|20.83|20.93|20.77|177
1631754000000|2021-09-16 01:00:00|20.95|20.79|21.08|20.92|21.08|20.92|20.88|20.72|188
1631757600000|2021-09-16 02:00:00|21.1|20.94|21.03|20.87|21.13|20.97|20.98|20.82|190
1631761200000|2021-09-16 03:00:00|21.08|20.92|21.15|20.99|21.19|21.03|21.02|20.86|145
1631764800000|2021-09-16 04:00:00|21.1|20.94|21.1|20.94|21.15|20.99|21.05|20.89|100
1631768400000|2021-09-16 05:00:00|21.05|20.89|21.2|21.04|21.25|21.09|21.03|20.87|206
1631772000000|2021-09-16 06:00:00|21.15|20.99|21.15|20.99|21.25|21.09|21.05|20.89|291
1631775600000|2021-09-16 07:00:00|21.1|20.94|21.03|20.87|21.15|20.99|21|20.84|743
1631779200000|2021-09-16 08:00:00|21.05|20.89|21.1|20.94|21.15|20.99|21|20.84|595
1631782800000|2021-09-16 09:00:00|21.13|20.97|21.2|21.04|21.3|21.14|21.1|20.94|817
1631786400000|2021-09-16 10:00:00|21.18|21.02|21.16|21|21.25|21.09|21.15|20.99|572
1631790000000|2021-09-16 11:00:00|21.15|20.99|21.25|21.09|21.25|21.09|21.11|20.95|517
1631793600000|2021-09-16 12:00:00|21.3|21.14|21.06|20.9|21.45|21.29|21.06|20.9|1928
1631797200000|2021-09-16 13:00:00|21.11|20.95|21.35|21.19|21.4|21.24|20.96|20.8|4719
1631800800000|2021-09-16 14:00:00|21.38|21.22|21.45|21.29|21.6|21.44|21.2|21.04|6440
1631804400000|2021-09-16 15:00:00|21.5|21.34|21.21|21.05|21.55|21.39|21.21|21.05|3317
1631808000000|2021-09-16 16:00:00|21.26|21.1|21.06|20.9|21.31|21.15|20.97|20.81|2429
1631811600000|2021-09-16 17:00:00|21.07|20.91|20.87|20.71|21.21|21.05|20.87|20.71|1971
1631815200000|2021-09-16 18:00:00|20.82|20.66|20.72|20.56|20.92|20.76|20.67|20.51|2986
1631818800000|2021-09-16 19:00:00|20.68|20.52|20.77|20.61|20.87|20.71|20.54|20.38|4602
1631822400000|2021-09-16 20:00:00|20.73|20.57|20.88|20.72|20.88|20.72|20.73|20.57|2438
1631829600000|2021-09-16 22:00:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|54
1631833200000|2021-09-16 23:00:00|20.89|20.73|20.98|20.82|21.03|20.87|20.89|20.73|157
1631836800000|2021-09-17 00:00:00|20.99|20.83|20.98|20.82|21.03|20.87|20.94|20.78|81
1631840400000|2021-09-17 01:00:00|20.94|20.78|20.93|20.77|21.08|20.92|20.88|20.72|204
1631844000000|2021-09-17 02:00:00|20.91|20.75|20.89|20.73|20.94|20.78|20.84|20.68|59
1631847600000|2021-09-17 03:00:00|20.86|20.7|20.84|20.68|20.89|20.73|20.79|20.63|136
1631851200000|2021-09-17 04:00:00|20.87|20.71|20.7|20.54|20.89|20.73|20.7|20.54|108
1631854800000|2021-09-17 05:00:00|20.74|20.58|20.7|20.54|20.75|20.59|20.65|20.49|246
1631858400000|2021-09-17 06:00:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|109
1631862000000|2021-09-17 07:00:00|20.68|20.52|20.7|20.54|20.79|20.63|20.61|20.45|538
1631865600000|2021-09-17 08:00:00|20.75|20.59|20.75|20.59|20.8|20.64|20.7|20.54|215
1631869200000|2021-09-17 09:00:00|20.8|20.64|21|20.84|21.05|20.89|20.75|20.59|766
1631872800000|2021-09-17 10:00:00|21.02|20.86|21.15|20.99|21.29|21.13|21|20.84|975
1631876400000|2021-09-17 11:00:00|21.1|20.94|21.1|20.94|21.18|21.02|21.01|20.85|595
1631880000000|2021-09-17 12:00:00|21.06|20.9|20.95|20.79|21.1|20.94|20.91|20.75|574
1631883600000|2021-09-17 13:00:00|20.91|20.75|21.11|20.95|21.25|21.09|20.77|20.61|4920
1631887200000|2021-09-17 14:00:00|21.13|20.97|21.53|21.37|21.68|21.52|21.1|20.94|8355
1631890800000|2021-09-17 15:00:00|21.55|21.39|21.63|21.47|21.83|21.67|21.44|21.28|4770
1631894400000|2021-09-17 16:00:00|21.59|21.43|21.68|21.52|21.73|21.57|21.43|21.27|3396
1631898000000|2021-09-17 17:00:00|21.63|21.47|22.01|21.85|22.16|22|21.63|21.47|4256
1631901600000|2021-09-17 18:00:00|22.02|21.86|22.07|21.91|22.26|22.1|21.87|21.71|4815
1631905200000|2021-09-17 19:00:00|22.02|21.86|22.17|22.01|22.22|22.06|21.73|21.57|10481
1631908800000|2021-09-17 20:00:00|22.14|21.98|22.52|22.36|22.55|22.39|22.12|21.96|4716
1632088800000|2021-09-19 22:00:00|22.42|22.26|22.46|22.3|22.6|22.44|22.42|22.26|222
1632092400000|2021-09-19 23:00:00|22.44|22.28|22.37|22.21|22.51|22.35|22.37|22.21|100
1632096000000|2021-09-20 00:00:00|22.35|22.19|22.39|22.23|22.39|22.23|22.2|22.04|323
1632099600000|2021-09-20 01:00:00|22.41|22.25|22.64|22.48|22.64|22.48|22.39|22.23|178
1632103200000|2021-09-20 02:00:00|22.66|22.5|23.16|23|23.17|23.01|22.64|22.48|582
1632106800000|2021-09-20 03:00:00|23.14|22.98|23.12|22.96|23.25|23.09|23.02|22.86|427
1632110400000|2021-09-20 04:00:00|23.11|22.95|23.09|22.93|23.3|23.14|23.07|22.91|497
1632114000000|2021-09-20 05:00:00|23.07|22.91|23.07|22.91|23.16|23|23.06|22.9|280
1632117600000|2021-09-20 06:00:00|23.09|22.93|23.4|23.24|23.5|23.34|23|22.84|877
1632121200000|2021-09-20 07:00:00|23.42|23.26|23.54|23.38|23.64|23.48|23.3|23.14|2241
1632124800000|2021-09-20 08:00:00|23.52|23.36|23.4|23.24|23.64|23.48|23.26|23.1|1339
1632128400000|2021-09-20 09:00:00|23.45|23.29|23.7|23.54|23.79|23.63|23.35|23.19|1190
1632132000000|2021-09-20 10:00:00|23.72|23.56|23.7|23.54|23.72|23.56|23.41|23.25|702
1632135600000|2021-09-20 11:00:00|23.66|23.5|23.94|23.78|23.98|23.82|23.54|23.38|1746
1632139200000|2021-09-20 12:00:00|23.98|23.82|24.18|24.02|24.37|24.21|23.88|23.72|3168
1632142800000|2021-09-20 13:00:00|24.17|24.01|24.2|24.04|24.32|24.16|23.4|23.24|13459
1632146400000|2021-09-20 14:00:00|24.19|24.03|24.83|24.67|24.92|24.76|24.19|24.03|27507
1632150000000|2021-09-20 15:00:00|24.84|24.68|25.22|25.06|25.22|25.06|24.32|24.16|11403
1632153600000|2021-09-20 16:00:00|25.18|25.02|25.79|25.63|25.79|25.63|25.17|25.01|10556
1632157200000|2021-09-20 17:00:00|25.75|25.59|25.73|25.57|26.24|26.08|25.41|25.25|9024
1632160800000|2021-09-20 18:00:00|25.69|25.53|26.36|26.2|26.56|26.4|25.54|25.38|13733
1632164400000|2021-09-20 19:00:00|26.38|26.22|24.65|24.49|26.75|26.59|24.2|24.04|26274
1632168000000|2021-09-20 20:00:00|24.61|24.45|24.85|24.69|25.09|24.93|24.56|24.4|5381
1632175200000|2021-09-20 22:00:00|24.84|24.68|24.73|24.57|24.84|24.68|24.71|24.55|380
1632178800000|2021-09-20 23:00:00|24.75|24.59|24.52|24.36|24.89|24.73|24.47|24.31|542
1632182400000|2021-09-21 00:00:00|24.5|24.34|24.23|24.07|24.52|24.36|23.67|23.51|1573
1632186000000|2021-09-21 01:00:00|24.27|24.11|24.09|23.93|24.42|24.26|24.05|23.89|541
1632189600000|2021-09-21 02:00:00|24.07|23.91|24.04|23.88|24.32|24.16|24.02|23.86|318
1632193200000|2021-09-21 03:00:00|24.02|23.86|23.9|23.74|24.28|24.12|23.9|23.74|334
1632196800000|2021-09-21 04:00:00|23.91|23.75|23.9|23.74|23.99|23.83|23.9|23.74|256
1632200400000|2021-09-21 05:00:00|23.92|23.76|24.23|24.07|24.37|24.21|23.85|23.69|826
1632204000000|2021-09-21 06:00:00|24.25|24.09|24.01|23.85|24.32|24.16|23.81|23.65|807
1632207600000|2021-09-21 07:00:00|24.05|23.89|23.54|23.38|24.05|23.89|23.54|23.38|2126
1632211200000|2021-09-21 08:00:00|23.56|23.4|23.63|23.47|23.63|23.47|23.41|23.25|799
1632214800000|2021-09-21 09:00:00|23.59|23.43|23.64|23.48|23.87|23.71|23.52|23.36|687
1632218400000|2021-09-21 10:00:00|23.62|23.46|23.74|23.58|23.79|23.63|23.57|23.41|385
1632222000000|2021-09-21 11:00:00|23.79|23.63|23.71|23.55|23.97|23.81|23.71|23.55|897
1632225600000|2021-09-21 12:00:00|23.75|23.59|24.11|23.95|24.12|23.96|23.62|23.46|1947
1632229200000|2021-09-21 13:00:00|24.07|23.91|23.99|23.83|24.44|24.28|23.7|23.54|8148
1632232800000|2021-09-21 14:00:00|23.94|23.78|24.89|24.73|25.11|24.95|23.9|23.74|10580
1632236400000|2021-09-21 15:00:00|24.93|24.77|24.05|23.89|25.12|24.96|24|23.84|5912
1632240000000|2021-09-21 16:00:00|24.09|23.93|24.08|23.92|24.29|24.13|23.78|23.62|5249
1632243600000|2021-09-21 17:00:00|24.07|23.91|24.29|24.13|24.38|24.22|23.98|23.82|5508
1632247200000|2021-09-21 18:00:00|24.3|24.14|23.91|23.75|24.52|24.36|23.72|23.56|7562
1632250800000|2021-09-21 19:00:00|23.89|23.73|23.7|23.54|23.91|23.75|23.35|23.19|13233
1632254400000|2021-09-21 20:00:00|23.74|23.58|24.09|23.93|24.21|24.05|23.73|23.57|5846
1632261600000|2021-09-21 22:00:00|24.05|23.89|24.17|24.01|24.19|24.03|23.96|23.8|311
1632265200000|2021-09-21 23:00:00|24.19|24.03|24.29|24.13|24.29|24.13|24.15|23.99|208
1632268800000|2021-09-22 00:00:00|24.34|24.18|24.53|24.37|24.61|24.45|24.34|24.18|682
1632272400000|2021-09-22 01:00:00|24.54|24.38|23.71|23.55|24.62|24.46|23.52|23.36|1510
1632276000000|2021-09-22 02:00:00|23.7|23.54|23.81|23.65|24.07|23.91|23.68|23.52|372
1632279600000|2021-09-22 03:00:00|23.83|23.67|23.88|23.72|23.95|23.79|23.7|23.54|173
1632283200000|2021-09-22 04:00:00|23.9|23.74|23.75|23.59|23.91|23.75|23.7|23.54|121
1632286800000|2021-09-22 05:00:00|23.77|23.61|23.68|23.52|23.77|23.61|23.51|23.35|482
1632290400000|2021-09-22 06:00:00|23.66|23.5|23.42|23.26|23.7|23.54|23.38|23.22|788
1632294000000|2021-09-22 07:00:00|23.43|23.27|23.67|23.51|23.76|23.6|23.3|23.14|1156
1632297600000|2021-09-22 08:00:00|23.7|23.54|23.47|23.31|23.72|23.56|23.4|23.24|702
1632301200000|2021-09-22 09:00:00|23.45|23.29|23.49|23.33|23.62|23.46|23.44|23.28|483
1632304800000|2021-09-22 10:00:00|23.47|23.31|23.43|23.27|23.47|23.31|23.29|23.13|621
1632308400000|2021-09-22 11:00:00|23.44|23.28|23.38|23.22|23.48|23.32|23.33|23.17|382
1632312000000|2021-09-22 12:00:00|23.33|23.17|23.24|23.08|23.38|23.22|23.23|23.07|621
1632315600000|2021-09-22 13:00:00|23.23|23.07|22.89|22.73|23.45|23.29|22.89|22.73|4782
1632319200000|2021-09-22 14:00:00|22.88|22.72|22.58|22.42|22.9|22.74|22.57|22.41|8049
1632322800000|2021-09-22 15:00:00|22.54|22.38|22.45|22.29|22.58|22.42|22.27|22.11|6090
1632326400000|2021-09-22 16:00:00|22.44|22.28|22.41|22.25|22.53|22.37|22.35|22.19|2516
1632330000000|2021-09-22 17:00:00|22.44|22.28|22.44|22.28|22.63|22.47|22.39|22.23|2583
1632333600000|2021-09-22 18:00:00|22.48|22.32|22.67|22.51|22.97|22.81|21.99|21.83|12553
1632337200000|2021-09-22 19:00:00|22.72|22.56|22.42|22.26|22.86|22.7|22.12|21.96|11632
1632340800000|2021-09-22 20:00:00|22.46|22.3|22.32|22.16|22.5|22.34|22.31|22.15|2161
1632348000000|2021-09-22 22:00:00|22.31|22.15|22.28|22.12|22.32|22.16|22.26|22.1|167
1632351600000|2021-09-22 23:00:00|22.26|22.1|22.28|22.12|22.39|22.23|22.23|22.07|214
1632355200000|2021-09-23 00:00:00|22.26|22.1|22.23|22.07|22.31|22.15|22.18|22.02|289
1632358800000|2021-09-23 01:00:00|22.21|22.05|22.19|22.03|22.28|22.12|22.09|21.93|198
1632362400000|2021-09-23 02:00:00|22.17|22.01|22.23|22.07|22.28|22.12|22.14|21.98|189
1632366000000|2021-09-23 03:00:00|22.19|22.03|22.19|22.03|22.23|22.07|22.14|21.98|45
1632369600000|2021-09-23 04:00:00|22.21|22.05|22.1|21.94|22.21|22.05|22.1|21.94|70
1632373200000|2021-09-23 05:00:00|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|112
1632376800000|2021-09-23 06:00:00|22.08|21.92|21.69|21.53|22.1|21.94|21.69|21.53|698
1632380400000|2021-09-23 07:00:00|21.74|21.58|21.45|21.29|21.78|21.62|21.4|21.24|1781
1632384000000|2021-09-23 08:00:00|21.49|21.33|21.52|21.36|21.6|21.44|21.45|21.29|552
1632387600000|2021-09-23 09:00:00|21.56|21.4|21.56|21.4|21.61|21.45|21.42|21.26|590
1632391200000|2021-09-23 10:00:00|21.52|21.36|21.78|21.62|21.97|21.81|21.51|21.35|1644
1632394800000|2021-09-23 11:00:00|21.79|21.63|21.8|21.64|21.88|21.72|21.74|21.58|648
1632398400000|2021-09-23 12:00:00|21.81|21.65|21.78|21.62|21.85|21.69|21.6|21.44|1755
1632402000000|2021-09-23 13:00:00|21.8|21.64|21.51|21.35|21.92|21.76|21.46|21.3|6779
1632405600000|2021-09-23 14:00:00|21.49|21.33|21.46|21.3|21.59|21.43|21.38|21.22|8026
1632409200000|2021-09-23 15:00:00|21.49|21.33|21.46|21.3|21.61|21.45|21.46|21.3|3891
1632412800000|2021-09-23 16:00:00|21.51|21.35|21.39|21.23|21.54|21.38|21.22|21.06|4353
1632416400000|2021-09-23 17:00:00|21.37|21.21|21.24|21.08|21.39|21.23|21.2|21.04|2050
1632420000000|2021-09-23 18:00:00|21.2|21.04|21.07|20.91|21.24|21.08|21.07|20.91|4229
1632423600000|2021-09-23 19:00:00|21.08|20.92|21.11|20.95|21.21|21.05|21.02|20.86|7775
1632427200000|2021-09-23 20:00:00|21.14|20.98|21.16|21|21.16|21|21.07|20.91|1577
1632434400000|2021-09-23 22:00:00|21.14|20.98|21.11|20.95|21.16|21|21.11|20.95|53
1632438000000|2021-09-23 23:00:00|21.12|20.96|21.08|20.92|21.13|20.97|21.04|20.88|116
1632441600000|2021-09-24 00:00:00|21.04|20.88|21.04|20.88|21.08|20.92|20.89|20.73|628
1632445200000|2021-09-24 01:00:00|21.03|20.87|21.17|21.01|21.19|21.03|20.95|20.79|288
1632448800000|2021-09-24 02:00:00|21.15|20.99|21.03|20.87|21.17|21.01|21.02|20.86|125
1632452400000|2021-09-24 03:00:00|21.06|20.9|21.09|20.93|21.12|20.96|21.01|20.85|167
1632456000000|2021-09-24 04:00:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|86
1632459600000|2021-09-24 05:00:00|21.04|20.88|21.09|20.93|21.18|21.02|21.04|20.88|410
1632463200000|2021-09-24 06:00:00|21.06|20.9|21.33|21.17|21.36|21.2|21.04|20.88|282
1632466800000|2021-09-24 07:00:00|21.36|21.2|21.6|21.44|21.73|21.57|21.33|21.17|1205
1632470400000|2021-09-24 08:00:00|21.55|21.39|21.5|21.34|21.77|21.61|21.47|21.31|995
1632474000000|2021-09-24 09:00:00|21.51|21.35|21.77|21.61|21.77|21.61|21.5|21.34|332
1632477600000|2021-09-24 10:00:00|21.73|21.57|21.68|21.52|21.77|21.61|21.55|21.39|471
1632481200000|2021-09-24 11:00:00|21.66|21.5|21.73|21.57|21.76|21.6|21.58|21.42|843
1632484800000|2021-09-24 12:00:00|21.71|21.55|21.75|21.59|21.82|21.66|21.7|21.54|911
1632488400000|2021-09-24 13:00:00|21.77|21.61|20.98|20.82|21.8|21.64|20.98|20.82|5855
1632492000000|2021-09-24 14:00:00|20.94|20.78|21.04|20.88|21.18|21.02|20.89|20.73|6703
1632495600000|2021-09-24 15:00:00|21.01|20.85|20.95|20.79|21.19|21.03|20.89|20.73|3658
1632499200000|2021-09-24 16:00:00|20.96|20.8|20.81|20.65|21|20.84|20.78|20.62|1834
1632502800000|2021-09-24 17:00:00|20.78|20.62|20.91|20.75|20.93|20.77|20.78|20.62|2354
1632506400000|2021-09-24 18:00:00|20.9|20.74|20.56|20.4|20.91|20.75|20.56|20.4|4746
1632510000000|2021-09-24 19:00:00|20.58|20.42|20.51|20.35|20.66|20.5|20.43|20.27|6013
1632513600000|2021-09-24 20:00:00|20.5|20.34|20.39|20.23|20.5|20.34|20.39|20.23|3754
1632517200000|2021-09-24 21:00:00|||||||||0
1632693600000|2021-09-26 22:00:00|20.44|20.28|20.36|20.2|20.44|20.28|20.35|20.19|126
1632697200000|2021-09-26 23:00:00|20.37|20.21|20.41|20.25|20.44|20.28|20.36|20.2|118
1632700800000|2021-09-27 00:00:00|20.4|20.24|20.3|20.14|20.44|20.28|20.26|20.1|867
1632704400000|2021-09-27 01:00:00|20.29|20.13|20.17|20.01|20.31|20.15|20.16|20|310
1632708000000|2021-09-27 02:00:00|20.16|20|20.21|20.05|20.26|20.1|20.16|20|83
1632711600000|2021-09-27 03:00:00|20.25|20.09|20.3|20.14|20.3|20.14|20.21|20.05|88
1632715200000|2021-09-27 04:00:00|20.31|20.15|20.32|20.16|20.35|20.19|20.3|20.14|72
1632718800000|2021-09-27 05:00:00|20.35|20.19|20.15|19.99|20.35|20.19|20.14|19.98|110
1632722400000|2021-09-27 06:00:00|20.14|19.98|20.17|20.01|20.22|20.06|20.09|19.93|400
1632726000000|2021-09-27 07:00:00|20.2|20.04|20.39|20.23|20.39|20.23|20.17|20.01|397
1632729600000|2021-09-27 08:00:00|20.44|20.28|20.36|20.2|20.47|20.31|20.36|20.2|272
1632733200000|2021-09-27 09:00:00|20.39|20.23|20.54|20.38|20.54|20.38|20.29|20.13|718
1632736800000|2021-09-27 10:00:00|20.57|20.41|20.8|20.64|20.8|20.64|20.49|20.33|553
1632740400000|2021-09-27 11:00:00|20.77|20.61|20.76|20.6|20.88|20.72|20.7|20.54|476
1632744000000|2021-09-27 12:00:00|20.79|20.63|20.79|20.63|20.98|20.82|20.71|20.55|1557
1632747600000|2021-09-27 13:00:00|20.8|20.64|20.71|20.55|21.02|20.86|20.58|20.42|5435
1632751200000|2021-09-27 14:00:00|20.72|20.56|20.68|20.52|20.84|20.68|20.45|20.29|4416
1632754800000|2021-09-27 15:00:00|20.67|20.51|20.81|20.65|20.89|20.73|20.55|20.39|3404
1632758400000|2021-09-27 16:00:00|20.85|20.69|20.89|20.73|20.97|20.81|20.63|20.47|2598
1632762000000|2021-09-27 17:00:00|20.91|20.75|20.74|20.58|20.93|20.77|20.74|20.58|2265
1632765600000|2021-09-27 18:00:00|20.72|20.56|20.77|20.61|20.79|20.63|20.66|20.5|3329
1632769200000|2021-09-27 19:00:00|20.79|20.63|20.82|20.66|20.92|20.76|20.61|20.45|4586
1632772800000|2021-09-27 20:00:00|20.84|20.68|21.03|20.87|21.03|20.87|20.84|20.68|2363
1632780000000|2021-09-27 22:00:00|21.02|20.86|21.17|21.01|21.17|21.01|20.97|20.81|231
1632783600000|2021-09-27 23:00:00|21.16|21|21.04|20.88|21.17|21.01|21|20.84|144
1632787200000|2021-09-28 00:00:00|21.02|20.86|21.09|20.93|21.18|21.02|20.91|20.75|496
1632790800000|2021-09-28 01:00:00|21.1|20.94|20.96|20.8|21.17|21.01|20.96|20.8|120
1632794400000|2021-09-28 02:00:00|20.95|20.79|20.83|20.67|20.95|20.79|20.81|20.65|104
1632798000000|2021-09-28 03:00:00|20.82|20.66|20.98|20.82|20.99|20.83|20.78|20.62|50
1632801600000|2021-09-28 04:00:00|20.96|20.8|20.87|20.71|21|20.84|20.87|20.71|43
1632805200000|2021-09-28 05:00:00|20.92|20.76|20.74|20.58|20.92|20.76|20.74|20.58|207
1632808800000|2021-09-28 06:00:00|20.77|20.61|21.41|21.25|21.41|21.25|20.77|20.61|606
1632812400000|2021-09-28 07:00:00|21.39|21.23|21.74|21.58|21.9|21.74|21.33|21.17|1618
1632816000000|2021-09-28 08:00:00|21.73|21.57|21.64|21.48|22|21.84|21.59|21.43|998
1632819600000|2021-09-28 09:00:00|21.66|21.5|21.98|21.82|22.03|21.87|21.59|21.43|361
1632823200000|2021-09-28 10:00:00|21.99|21.83|22.13|21.97|22.26|22.1|21.97|21.81|981
1632826800000|2021-09-28 11:00:00|22.11|21.95|21.7|21.54|22.14|21.98|21.65|21.49|1850
1632830400000|2021-09-28 12:00:00|21.71|21.55|21.91|21.75|21.98|21.82|21.71|21.55|722
1632834000000|2021-09-28 13:00:00|21.93|21.77|22.08|21.92|22.27|22.11|21.55|21.39|8084
1632837600000|2021-09-28 14:00:00|22.09|21.93|22.91|22.75|23.27|23.11|22.09|21.93|19324
1632841200000|2021-09-28 15:00:00|22.94|22.78|23.1|22.94|23.41|23.25|22.84|22.68|10866
1632844800000|2021-09-28 16:00:00|23.13|22.97|23.36|23.2|23.44|23.28|22.76|22.6|7951
1632848400000|2021-09-28 17:00:00|23.31|23.15|23.2|23.04|23.49|23.33|22.69|22.53|7155
1632852000000|2021-09-28 18:00:00|23.16|23|22.65|22.49|23.43|23.27|22.48|22.32|10576
1632855600000|2021-09-28 19:00:00|22.66|22.5|22.99|22.83|23.3|23.14|22.4|22.24|16031
1632859200000|2021-09-28 20:00:00|23|22.84|23.2|23.04|23.25|23.09|22.94|22.78|7358
1632866400000|2021-09-28 22:00:00|23.19|23.03|23.18|23.02|23.26|23.1|23.13|22.97|234
1632870000000|2021-09-28 23:00:00|23.17|23.01|23.05|22.89|23.23|23.07|23.05|22.89|168
1632873600000|2021-09-29 00:00:00|23|22.84|22.61|22.45|23|22.84|22.51|22.35|966
1632877200000|2021-09-29 01:00:00|22.63|22.47|22.85|22.69|23.07|22.91|22.61|22.45|818
1632880800000|2021-09-29 02:00:00|22.81|22.65|22.77|22.61|22.9|22.74|22.64|22.48|328
1632884400000|2021-09-29 03:00:00|22.76|22.6|22.77|22.61|22.9|22.74|22.7|22.54|308
1632888000000|2021-09-29 04:00:00|22.8|22.64|22.66|22.5|22.87|22.71|22.65|22.49|269
1632891600000|2021-09-29 05:00:00|22.68|22.52|22.65|22.49|22.9|22.74|22.62|22.46|1098
1632895200000|2021-09-29 06:00:00|22.63|22.47|22.65|22.49|22.78|22.62|22.49|22.33|745
1632898800000|2021-09-29 07:00:00|22.64|22.48|22.44|22.28|22.75|22.59|22.27|22.11|937
1632902400000|2021-09-29 08:00:00|22.42|22.26|22.45|22.29|22.67|22.51|22.39|22.23|585
1632906000000|2021-09-29 09:00:00|22.5|22.34|22.45|22.29|22.6|22.44|22.42|22.26|210
1632909600000|2021-09-29 10:00:00|22.43|22.27|22.55|22.39|22.55|22.39|22.37|22.21|215
1632913200000|2021-09-29 11:00:00|22.5|22.34|22.65|22.49|22.88|22.72|22.5|22.34|521
1632916800000|2021-09-29 12:00:00|22.68|22.52|22.91|22.75|22.98|22.82|22.59|22.43|1060
1632920400000|2021-09-29 13:00:00|22.93|22.77|22.92|22.76|23.39|23.23|22.78|22.62|7484
1632924000000|2021-09-29 14:00:00|22.91|22.75|22.79|22.63|23.14|22.98|22.7|22.54|7571
1632927600000|2021-09-29 15:00:00|22.78|22.62|22.98|22.82|23.19|23.03|22.7|22.54|4819
1632931200000|2021-09-29 16:00:00|22.96|22.8|23.24|23.08|23.39|23.23|22.83|22.67|4147
1632934800000|2021-09-29 17:00:00|23.23|23.07|23.37|23.21|23.55|23.39|23.12|22.96|4321
1632938400000|2021-09-29 18:00:00|23.35|23.19|22.71|22.55|23.4|23.24|22.63|22.47|5677
1632942000000|2021-09-29 19:00:00|22.69|22.53|23.37|23.21|23.47|23.31|22.64|22.48|8192
1632945600000|2021-09-29 20:00:00|23.4|23.24|23.21|23.05|23.4|23.24|23.16|23|2624
1632952800000|2021-09-29 22:00:00|23.19|23.03|23.21|23.05|23.26|23.1|23.17|23.01|101
1632956400000|2021-09-29 23:00:00|23.22|23.06|23.12|22.96|23.22|23.06|23|22.84|131
1632960000000|2021-09-30 00:00:00|23.17|23.01|22.99|22.83|23.2|23.04|22.94|22.78|353
1632963600000|2021-09-30 01:00:00|23.03|22.87|22.94|22.78|23.16|23|22.94|22.78|217
1632967200000|2021-09-30 02:00:00|22.97|22.81|22.94|22.78|22.99|22.83|22.84|22.68|99
1632970800000|2021-09-30 03:00:00|22.93|22.77|22.9|22.74|22.94|22.78|22.85|22.69|58
1632974400000|2021-09-30 04:00:00|22.86|22.7|22.85|22.69|22.9|22.74|22.85|22.69|94
1632978000000|2021-09-30 05:00:00|22.82|22.66|22.77|22.61|22.85|22.69|22.64|22.48|427
1632981600000|2021-09-30 06:00:00|22.72|22.56|22.52|22.36|22.74|22.58|22.42|22.26|620
1632985200000|2021-09-30 07:00:00|22.47|22.31|22.47|22.31|22.72|22.56|22.31|22.15|931
1632988800000|2021-09-30 08:00:00|22.44|22.28|22.51|22.35|22.61|22.45|22.32|22.16|563
1632992400000|2021-09-30 09:00:00|22.5|22.34|22.78|22.62|22.8|22.64|22.47|22.31|433
1632996000000|2021-09-30 10:00:00|22.76|22.6|22.85|22.69|22.95|22.79|22.65|22.49|708
1632999600000|2021-09-30 11:00:00|22.88|22.72|22.85|22.69|22.98|22.82|22.73|22.57|398
1633003200000|2021-09-30 12:00:00|22.83|22.67|22.83|22.67|22.9|22.74|22.68|22.52|695
1633006800000|2021-09-30 13:00:00|22.81|22.65|22.44|22.28|22.98|22.82|22.25|22.09|5951
1633010400000|2021-09-30 14:00:00|22.45|22.29|22.83|22.67|23.01|22.85|22.35|22.19|8875
1633014000000|2021-09-30 15:00:00|22.86|22.7|23.21|23.05|23.48|23.32|22.51|22.35|6996
1633017600000|2021-09-30 16:00:00|23.24|23.08|23.44|23.28|23.82|23.66|23.16|23|7515
1633021200000|2021-09-30 17:00:00|23.41|23.25|23.22|23.06|23.57|23.41|23.09|22.93|5302
1633024800000|2021-09-30 18:00:00|23.19|23.03|22.94|22.78|23.22|23.06|22.58|22.42|5988
1633028400000|2021-09-30 19:00:00|22.91|22.75|23.42|23.26|23.49|23.33|22.69|22.53|8507
1633032000000|2021-09-30 20:00:00|23.44|23.28|23.26|23.1|23.49|23.33|23.12|22.96|4692
1633039200000|2021-09-30 22:00:00|23.31|23.15|23.14|22.98|23.34|23.15|23.04|22.88|224
1633042800000|2021-09-30 23:00:00|23.12|22.96|22.97|22.81|23.13|22.97|22.92|22.76|272
1633046400000|2021-10-01 00:00:00|23|22.84|23.27|23.11|23.27|23.11|22.88|22.72|365
1633050000000|2021-10-01 01:00:00|23.25|23.09|23.85|23.69|23.98|23.82|23.21|23.05|1732
1633053600000|2021-10-01 02:00:00|23.86|23.7|23.93|23.77|23.95|23.79|23.77|23.61|231
1633057200000|2021-10-01 03:00:00|23.88|23.72|23.93|23.77|23.94|23.78|23.72|23.56|321
1633060800000|2021-10-01 04:00:00|23.91|23.75|23.88|23.72|24.03|23.87|23.85|23.69|318
1633064400000|2021-10-01 05:00:00|23.89|23.73|23.8|23.64|24|23.84|23.79|23.63|497
1633068000000|2021-10-01 06:00:00|23.79|23.63|24.13|23.97|24.33|24.17|23.68|23.52|1003
1633071600000|2021-10-01 07:00:00|24.1|23.94|23.73|23.57|24.35|24.19|23.55|23.39|1529
1633075200000|2021-10-01 08:00:00|23.72|23.56|23.87|23.71|24|23.84|23.65|23.49|1177
1633078800000|2021-10-01 09:00:00|23.88|23.72|23.8|23.64|23.9|23.74|23.73|23.57|468
1633082400000|2021-10-01 10:00:00|23.78|23.62|23.73|23.57|23.9|23.74|23.67|23.51|517
1633086000000|2021-10-01 11:00:00|23.71|23.55|23.03|22.87|23.73|23.57|22.93|22.77|1664
1633089600000|2021-10-01 12:00:00|23.02|22.86|22.98|22.82|23.08|22.92|22.83|22.67|1473
1633093200000|2021-10-01 13:00:00|22.96|22.8|23.36|23.2|23.53|23.37|22.76|22.6|5767
1633096800000|2021-10-01 14:00:00|23.33|23.17|23.28|23.12|23.73|23.57|23.01|22.85|10095
1633100400000|2021-10-01 15:00:00|23.26|23.1|22.79|22.63|23.46|23.3|22.74|22.58|5983
1633104000000|2021-10-01 16:00:00|22.76|22.6|22.79|22.63|22.96|22.8|22.61|22.45|4546
1633107600000|2021-10-01 17:00:00|22.81|22.65|22.41|22.25|22.89|22.73|22.36|22.2|3958
1633111200000|2021-10-01 18:00:00|22.36|22.2|22.18|22.02|22.41|22.25|22.17|22.01|4796
1633114800000|2021-10-01 19:00:00|22.17|22.01|22.64|22.48|22.77|22.61|22.04|21.88|9190
1633118400000|2021-10-01 20:00:00|22.59|22.43|22.36|22.2|22.59|22.43|22.35|22.19|4753
1633298400000|2021-10-03 22:00:00|22.28|22.12|22.26|22.1|22.32|22.16|22.2|22.04|156
1633302000000|2021-10-03 23:00:00|22.25|22.09|22.34|22.18|22.34|22.18|22.23|22.07|66
1633305600000|2021-10-04 00:00:00|22.31|22.15|22.66|22.5|22.8|22.64|22.31|22.15|510
1633309200000|2021-10-04 01:00:00|22.68|22.52|23|22.84|23.12|22.96|22.66|22.5|600
1633312800000|2021-10-04 02:00:00|23.02|22.86|22.83|22.67|23.1|22.94|22.76|22.6|225
1633316400000|2021-10-04 03:00:00|22.82|22.66|23.06|22.9|23.11|22.95|22.82|22.66|238
1633320000000|2021-10-04 04:00:00|23.07|22.91|22.77|22.61|23.11|22.95|22.69|22.53|294
1633323600000|2021-10-04 05:00:00|22.78|22.62|22.91|22.75|22.96|22.8|22.62|22.46|253
1633327200000|2021-10-04 06:00:00|22.94|22.78|23.03|22.87|23.18|23.02|22.82|22.66|836
1633330800000|2021-10-04 07:00:00|23.04|22.88|23.12|22.96|23.37|23.21|23|22.84|1237
1633334400000|2021-10-04 08:00:00|23.1|22.94|23.11|22.95|23.3|23.14|23|22.84|676
1633338000000|2021-10-04 09:00:00|23.1|22.94|23|22.84|23.13|22.97|22.93|22.77|638
1633341600000|2021-10-04 10:00:00|23.01|22.85|22.93|22.77|23.11|22.95|22.87|22.71|449
1633345200000|2021-10-04 11:00:00|22.92|22.76|22.94|22.78|23.11|22.95|22.92|22.76|343
1633348800000|2021-10-04 12:00:00|22.91|22.75|22.72|22.56|22.96|22.8|22.69|22.53|996
1633352400000|2021-10-04 13:00:00|22.74|22.58|22.84|22.68|22.94|22.78|22.55|22.39|5544
1633356000000|2021-10-04 14:00:00|22.86|22.7|23.78|23.62|24.05|23.89|22.79|22.63|11108
1633359600000|2021-10-04 15:00:00|23.81|23.65|23.49|23.33|23.99|23.83|23.44|23.28|8081
1633363200000|2021-10-04 16:00:00|23.52|23.36|23.9|23.74|24.02|23.86|23.4|23.24|4909
1633366800000|2021-10-04 17:00:00|23.89|23.73|23.83|23.67|24.09|23.93|23.56|23.4|3912
1633370400000|2021-10-04 18:00:00|23.82|23.66|23.72|23.56|23.9|23.74|23.53|23.37|5839
1633374000000|2021-10-04 19:00:00|23.69|23.53|23.33|23.17|23.96|23.8|23.33|23.17|10342
1633377600000|2021-10-04 20:00:00|23.35|23.19|23.33|23.17|23.42|23.26|23.3|23.14|4263
1633384800000|2021-10-04 22:00:00|23.37|23.21|23.33|23.17|23.37|23.21|23.3|23.14|100
1633388400000|2021-10-04 23:00:00|23.32|23.16|23.35|23.19|23.4|23.24|23.31|23.15|125
1633392000000|2021-10-05 00:00:00|23.34|23.18|23.79|23.63|23.81|23.65|23.28|23.12|474
1633395600000|2021-10-05 01:00:00|23.8|23.64|23.76|23.6|24.05|23.89|23.69|23.53|510
1633399200000|2021-10-05 02:00:00|23.79|23.63|23.5|23.34|23.83|23.67|23.48|23.32|359
1633402800000|2021-10-05 03:00:00|23.49|23.33|23.33|23.17|23.62|23.46|23.33|23.17|221
1633406400000|2021-10-05 04:00:00|23.36|23.2|23.4|23.24|23.45|23.29|23.33|23.17|162
1633410000000|2021-10-05 05:00:00|23.42|23.26|23.4|23.24|23.5|23.34|23.35|23.19|297
1633413600000|2021-10-05 06:00:00|23.45|23.29|23.43|23.27|23.62|23.46|23.35|23.19|297
1633417200000|2021-10-05 07:00:00|23.44|23.28|23.44|23.28|23.55|23.39|23.18|23.02|747
1633420800000|2021-10-05 08:00:00|23.45|23.29|23.13|22.97|23.47|23.31|23.13|22.97|240
1633424400000|2021-10-05 09:00:00|23.11|22.95|23.05|22.89|23.13|22.97|23.01|22.85|870
1633428000000|2021-10-05 10:00:00|23.03|22.87|23.13|22.97|23.18|23.02|23.03|22.87|293
1633431600000|2021-10-05 11:00:00|23.11|22.95|23.06|22.9|23.18|23.02|22.99|22.83|337
1633435200000|2021-10-05 12:00:00|23.08|22.92|23.05|22.89|23.11|22.95|23.03|22.87|428
1633438800000|2021-10-05 13:00:00|23.01|22.85|22.9|22.74|23.35|23.19|22.85|22.69|4888
1633442400000|2021-10-05 14:00:00|22.87|22.71|22.32|22.16|22.9|22.74|22.32|22.16|6810
1633446000000|2021-10-05 15:00:00|22.3|22.14|22.42|22.26|22.54|22.38|22.2|22.04|4716
1633449600000|2021-10-05 16:00:00|22.47|22.31|22.31|22.15|22.52|22.36|22.31|22.15|2649
1633453200000|2021-10-05 17:00:00|22.33|22.17|22.28|22.12|22.38|22.22|22.23|22.07|2404
1633456800000|2021-10-05 18:00:00|22.26|22.1|22.2|22.04|22.33|22.17|22.08|21.92|3008
1633460400000|2021-10-05 19:00:00|22.23|22.07|22.6|22.44|22.69|22.53|22.13|21.97|7791
1633464000000|2021-10-05 20:00:00|22.62|22.46|22.53|22.37|22.63|22.47|22.43|22.27|5306
1633471200000|2021-10-05 22:00:00|22.52|22.36|22.49|22.33|22.53|22.37|22.48|22.32|136
1633474800000|2021-10-05 23:00:00|22.5|22.34|22.61|22.45|22.62|22.46|22.5|22.34|118
1633478400000|2021-10-06 00:00:00|22.62|22.46|22.59|22.43|22.71|22.55|22.49|22.33|249
1633482000000|2021-10-06 01:00:00|22.57|22.41|23|22.84|23.21|23.05|22.54|22.38|819
1633485600000|2021-10-06 02:00:00|23.01|22.85|23.12|22.96|23.21|23.05|23|22.84|244
1633489200000|2021-10-06 03:00:00|23.13|22.97|23|22.84|23.22|23.06|22.95|22.79|261
1633492800000|2021-10-06 04:00:00|22.99|22.83|23.07|22.91|23.24|23.08|22.95|22.79|144
1633496400000|2021-10-06 05:00:00|23.06|22.9|23.07|22.91|23.17|23.01|22.89|22.73|229
1633500000000|2021-10-06 06:00:00|23.09|22.93|23|22.84|23.22|23.06|22.9|22.74|581
1633503600000|2021-10-06 07:00:00|23.01|22.85|23.63|23.47|23.68|23.52|23|22.84|1302
1633507200000|2021-10-06 08:00:00|23.62|23.46|23.6|23.44|23.71|23.55|23.4|23.24|575
1633510800000|2021-10-06 09:00:00|23.61|23.45|23.63|23.47|23.85|23.69|23.6|23.44|1381
1633514400000|2021-10-06 10:00:00|23.65|23.49|23.6|23.44|23.75|23.59|23.53|23.37|508
1633518000000|2021-10-06 11:00:00|23.63|23.47|23.35|23.19|23.63|23.47|23.31|23.15|661
1633521600000|2021-10-06 12:00:00|23.32|23.16|23.25|23.09|23.37|23.21|23.01|22.85|1341
1633525200000|2021-10-06 13:00:00|23.23|23.07|23.57|23.41|23.57|23.41|22.8|22.64|7820
1633528800000|2021-10-06 14:00:00|23.59|23.43|23.17|23.01|23.96|23.8|23.14|22.98|12283
1633532400000|2021-10-06 15:00:00|23.19|23.03|23.16|23|23.58|23.42|23.11|22.95|5116
1633536000000|2021-10-06 16:00:00|23.14|22.98|23.43|23.27|23.61|23.45|23.14|22.98|3568
1633539600000|2021-10-06 17:00:00|23.41|23.25|22.79|22.63|23.63|23.47|22.79|22.63|5345
1633543200000|2021-10-06 18:00:00|22.74|22.58|22.59|22.43|22.9|22.74|22.44|22.28|6520
1633546800000|2021-10-06 19:00:00|22.74|22.58|22.29|22.13|22.75|22.59|22.2|22.04|7256
1633550400000|2021-10-06 20:00:00|22.3|22.14|22.27|22.11|22.37|22.21|22.25|22.09|2944
1633557600000|2021-10-06 22:00:00|22.31|22.15|22.16|22|22.32|22.16|22.16|22|318
1633561200000|2021-10-06 23:00:00|22.11|21.95|22.18|22.02|22.28|22.12|22.11|21.95|353
1633564800000|2021-10-07 00:00:00|22.19|22.03|22.11|21.95|22.23|22.07|22.01|21.85|397
1633568400000|2021-10-07 01:00:00|22.08|21.92|21.98|21.82|22.17|22.01|21.95|21.79|219
1633572000000|2021-10-07 02:00:00|21.96|21.8|21.92|21.76|22|21.84|21.86|21.7|169
1633575600000|2021-10-07 03:00:00|21.93|21.77|22.02|21.86|22.07|21.91|21.93|21.77|378
1633579200000|2021-10-07 04:00:00|22.01|21.85|22.07|21.91|22.12|21.96|22|21.84|138
1633582800000|2021-10-07 05:00:00|22.08|21.92|22.02|21.86|22.12|21.96|22|21.84|165
1633586400000|2021-10-07 06:00:00|21.97|21.81|21.96|21.8|22.07|21.91|21.79|21.63|600
1633590000000|2021-10-07 07:00:00|21.97|21.81|21.96|21.8|22.07|21.91|21.91|21.75|509
1633593600000|2021-10-07 08:00:00|21.99|21.83|22.06|21.9|22.12|21.96|21.91|21.75|457
1633597200000|2021-10-07 09:00:00|22.05|21.89|21.96|21.8|22.06|21.9|21.96|21.8|264
1633600800000|2021-10-07 10:00:00|21.94|21.78|21.85|21.69|22|21.84|21.85|21.69|231
1633604400000|2021-10-07 11:00:00|21.8|21.64|21.8|21.64|21.9|21.74|21.79|21.63|420
1633608000000|2021-10-07 12:00:00|21.81|21.65|21.75|21.59|21.88|21.72|21.75|21.59|556
1633611600000|2021-10-07 13:00:00|21.78|21.62|21.65|21.49|21.95|21.79|21.65|21.49|5000
1633615200000|2021-10-07 14:00:00|21.62|21.46|21.52|21.36|21.69|21.53|21.52|21.36|4594
1633618800000|2021-10-07 15:00:00|21.56|21.4|21.63|21.47|21.69|21.53|21.52|21.36|2571
1633622400000|2021-10-07 16:00:00|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|2360
1633626000000|2021-10-07 17:00:00|21.53|21.37|21.52|21.36|21.56|21.4|21.43|21.27|1891
1633629600000|2021-10-07 18:00:00|21.53|21.37|21.75|21.59|21.78|21.62|21.52|21.36|2937
1633633200000|2021-10-07 19:00:00|21.78|21.62|21.54|21.38|21.8|21.64|21.48|21.32|6209
1633636800000|2021-10-07 20:00:00|21.57|21.41|21.54|21.38|21.59|21.43|21.47|21.31|3276
1633644000000|2021-10-07 22:00:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|82
1633647600000|2021-10-07 23:00:00|21.51|21.35|21.48|21.32|21.54|21.38|21.48|21.32|155
1633651200000|2021-10-08 00:00:00|21.53|21.37|21.53|21.37|21.76|21.6|21.53|21.37|481
1633654800000|2021-10-08 01:00:00|21.55|21.39|21.53|21.37|21.58|21.42|21.48|21.32|191
1633658400000|2021-10-08 02:00:00|21.54|21.38|21.52|21.36|21.57|21.41|21.49|21.33|77
1633662000000|2021-10-08 03:00:00|21.5|21.34|21.65|21.49|21.67|21.51|21.5|21.34|57
1633665600000|2021-10-08 04:00:00|21.67|21.51|21.61|21.45|21.67|21.51|21.52|21.36|226
1633669200000|2021-10-08 05:00:00|21.57|21.41|21.67|21.51|21.67|21.51|21.56|21.4|362
1633672800000|2021-10-08 06:00:00|21.66|21.5|21.51|21.35|21.66|21.5|21.51|21.35|229
1633676400000|2021-10-08 07:00:00|21.46|21.3|21.58|21.42|21.64|21.48|21.36|21.2|656
1633680000000|2021-10-08 08:00:00|21.57|21.41|21.59|21.43|21.63|21.47|21.48|21.32|336
1633683600000|2021-10-08 09:00:00|21.58|21.42|21.48|21.32|21.65|21.49|21.43|21.27|405
1633687200000|2021-10-08 10:00:00|21.47|21.31|21.49|21.33|21.49|21.33|21.38|21.22|332
1633690800000|2021-10-08 11:00:00|21.48|21.32|21.44|21.28|21.49|21.33|21.44|21.28|199
1633694400000|2021-10-08 12:00:00|21.42|21.26|21.31|21.15|21.64|21.48|21.24|21.08|2031
1633698000000|2021-10-08 13:00:00|21.33|21.17|21.28|21.12|21.48|21.32|21.15|20.99|5542
1633701600000|2021-10-08 14:00:00|21.23|21.07|21.25|21.09|21.38|21.22|21.04|20.88|5878
1633705200000|2021-10-08 15:00:00|21.24|21.08|21.34|21.18|21.41|21.25|21.16|21|2980
1633708800000|2021-10-08 16:00:00|21.32|21.16|21.23|21.07|21.37|21.21|21.18|21.02|2920
1633712400000|2021-10-08 17:00:00|21.19|21.03|21.26|21.1|21.42|21.26|21.16|21|2691
1633716000000|2021-10-08 18:00:00|21.27|21.11|21.06|20.9|21.27|21.11|21.04|20.88|4105
1633719600000|2021-10-08 19:00:00|21.04|20.88|21.19|21.03|21.27|21.11|21.01|20.85|5339
1633723200000|2021-10-08 20:00:00|21.16|21|21.31|21.15|21.34|21.18|21.16|21|2334
1633903200000|2021-10-10 22:00:00|21.36|21.2|21.56|21.4|21.57|21.41|21.3|21.14|292
1633906800000|2021-10-10 23:00:00|21.57|21.41|21.76|21.6|21.89|21.73|21.56|21.4|438
1633910400000|2021-10-11 00:00:00|21.74|21.58|21.56|21.4|21.81|21.65|21.52|21.36|322
1633914000000|2021-10-11 01:00:00|21.52|21.36|21.46|21.3|21.56|21.4|21.34|21.18|457
1633917600000|2021-10-11 02:00:00|21.45|21.29|21.51|21.35|21.51|21.35|21.35|21.19|246
1633921200000|2021-10-11 03:00:00|21.52|21.36|21.52|21.36|21.63|21.47|21.47|21.31|170
1633924800000|2021-10-11 04:00:00|21.5|21.34|21.41|21.25|21.52|21.36|21.36|21.2|79
1633928400000|2021-10-11 05:00:00|21.36|21.2|21.33|21.17|21.46|21.3|21.31|21.15|74
1633932000000|2021-10-11 06:00:00|21.31|21.15|21.58|21.42|21.63|21.47|21.3|21.14|282
1633935600000|2021-10-11 07:00:00|21.62|21.46|21.7|21.54|21.85|21.69|21.52|21.36|1314
1633939200000|2021-10-11 08:00:00|21.69|21.53|21.64|21.48|21.85|21.69|21.59|21.43|576
1633942800000|2021-10-11 09:00:00|21.65|21.49|21.63|21.47|21.69|21.53|21.58|21.42|188
1633946400000|2021-10-11 10:00:00|21.59|21.43|21.76|21.6|21.86|21.7|21.59|21.43|252
1633950000000|2021-10-11 11:00:00|21.75|21.59|21.71|21.55|21.81|21.65|21.6|21.44|566
1633953600000|2021-10-11 12:00:00|21.72|21.56|21.6|21.44|21.81|21.65|21.54|21.38|620
1633957200000|2021-10-11 13:00:00|21.56|21.4|21.03|20.87|21.6|21.44|21.02|20.86|3933
1633960800000|2021-10-11 14:00:00|21.02|20.86|20.98|20.82|21.03|20.87|20.82|20.66|4208
1633964400000|2021-10-11 15:00:00|20.93|20.77|20.86|20.7|21.03|20.87|20.81|20.65|2413
1633968000000|2021-10-11 16:00:00|20.83|20.67|21.04|20.88|21.09|20.93|20.81|20.65|2501
1633971600000|2021-10-11 17:00:00|21.08|20.92|21.23|21.07|21.41|21.25|21.04|20.88|3531
1633975200000|2021-10-11 18:00:00|21.27|21.11|21.22|21.06|21.38|21.22|21.11|20.95|4473
1633978800000|2021-10-11 19:00:00|21.24|21.08|21.6|21.44|21.64|21.48|21.21|21.05|5968
1633982400000|2021-10-11 20:00:00|21.56|21.4|21.57|21.41|21.67|21.51|21.56|21.4|2471
1633989600000|2021-10-11 22:00:00|21.58|21.42|21.69|21.53|21.69|21.53|21.57|21.41|156
1633993200000|2021-10-11 23:00:00|21.68|21.52|21.59|21.43|21.69|21.53|21.58|21.42|70
1633996800000|2021-10-12 00:00:00|21.58|21.42|21.85|21.69|21.91|21.75|21.52|21.36|533
1634000400000|2021-10-12 01:00:00|21.86|21.7|21.8|21.64|22.01|21.85|21.77|21.61|192
1634004000000|2021-10-12 02:00:00|21.85|21.69|21.69|21.53|21.85|21.69|21.68|21.52|366
1634007600000|2021-10-12 03:00:00|21.68|21.52|21.85|21.69|21.85|21.69|21.68|21.52|72
1634011200000|2021-10-12 04:00:00|21.8|21.64|21.74|21.58|21.85|21.69|21.72|21.56|111
1634014800000|2021-10-12 05:00:00|21.75|21.59|21.69|21.53|21.79|21.63|21.63|21.47|121
1634018400000|2021-10-12 06:00:00|21.7|21.54|22.01|21.85|22.06|21.9|21.69|21.53|761
1634022000000|2021-10-12 07:00:00|22|21.84|21.82|21.66|22.11|21.95|21.72|21.56|865
1634025600000|2021-10-12 08:00:00|21.81|21.65|21.53|21.37|21.87|21.71|21.5|21.34|459
1634029200000|2021-10-12 09:00:00|21.55|21.39|21.39|21.23|21.55|21.39|21.34|21.18|631
1634032800000|2021-10-12 10:00:00|21.4|21.24|21.29|21.13|21.51|21.35|21.29|21.13|291
1634036400000|2021-10-12 11:00:00|21.34|21.18|21.38|21.22|21.4|21.24|21.24|21.08|303
1634040000000|2021-10-12 12:00:00|21.4|21.24|21.36|21.2|21.41|21.25|21.19|21.03|973
1634043600000|2021-10-12 13:00:00|21.35|21.19|21.56|21.4|21.7|21.54|21.2|21.04|5277
1634047200000|2021-10-12 14:00:00|21.55|21.39|21.47|21.31|21.62|21.46|21.31|21.15|6302
1634050800000|2021-10-12 15:00:00|21.46|21.3|21.1|20.94|21.46|21.3|21.1|20.94|2914
1634054400000|2021-10-12 16:00:00|21.09|20.93|21.3|21.14|21.35|21.19|21.03|20.87|3115
1634058000000|2021-10-12 17:00:00|21.34|21.18|21.15|20.99|21.41|21.25|21.1|20.94|2077
1634061600000|2021-10-12 18:00:00|21.2|21.04|21.2|21.04|21.2|21.04|20.99|20.83|2421
1634065200000|2021-10-12 19:00:00|21.17|21.01|21.21|21.05|21.52|21.36|21.15|20.99|5606
1634068800000|2021-10-12 20:00:00|21.2|21.04|21.57|21.41|21.57|21.41|21.2|21.04|1792
1634076000000|2021-10-12 22:00:00|21.52|21.36|21.49|21.33|21.53|21.37|21.47|21.31|45
1634079600000|2021-10-12 23:00:00|21.47|21.31|21.52|21.36|21.52|21.36|21.46|21.3|96
1634083200000|2021-10-13 00:00:00|21.5|21.34|21.36|21.2|21.52|21.36|21.31|21.15|178
1634086800000|2021-10-13 01:00:00|21.41|21.25|21.47|21.31|21.53|21.37|21.41|21.25|140
1634090400000|2021-10-13 02:00:00|21.48|21.32|21.48|21.32|21.53|21.37|21.47|21.31|78
1634094000000|2021-10-13 03:00:00|21.47|21.31|21.45|21.29|21.47|21.31|21.39|21.23|39
1634097600000|2021-10-13 04:00:00|21.42|21.26|21.37|21.21|21.43|21.27|21.37|21.21|48
1634101200000|2021-10-13 05:00:00|21.39|21.23|21.47|21.31|21.48|21.32|21.37|21.21|65
1634104800000|2021-10-13 06:00:00|21.48|21.32|21.42|21.26|21.52|21.36|21.41|21.25|149
1634108400000|2021-10-13 07:00:00|21.45|21.29|21.37|21.21|21.68|21.52|21.37|21.21|555
1634112000000|2021-10-13 08:00:00|21.42|21.26|21.2|21.04|21.42|21.26|21.1|20.94|547
1634115600000|2021-10-13 09:00:00|21.18|21.02|21.21|21.05|21.26|21.1|21.15|20.99|251
1634119200000|2021-10-13 10:00:00|21.16|21|21.22|21.06|21.27|21.11|21.11|20.95|238
1634122800000|2021-10-13 11:00:00|21.26|21.1|21.21|21.05|21.32|21.16|21.16|21|232
1634126400000|2021-10-13 12:00:00|21.17|21.01|21.31|21.15|21.43|21.27|21.11|20.95|1503
1634130000000|2021-10-13 13:00:00|21.33|21.17|21.33|21.17|21.39|21.23|21.01|20.85|4321
1634133600000|2021-10-13 14:00:00|21.29|21.13|21.29|21.13|21.56|21.4|21.23|21.07|6356
1634137200000|2021-10-13 15:00:00|21.28|21.12|21.03|20.87|21.29|21.13|20.98|20.82|5170
1634140800000|2021-10-13 16:00:00|21.04|20.88|21.09|20.93|21.14|20.98|20.98|20.82|2677
1634144400000|2021-10-13 17:00:00|21.11|20.95|20.98|20.82|21.14|20.98|20.92|20.76|2040
1634148000000|2021-10-13 18:00:00|20.97|20.81|20.93|20.77|21.09|20.93|20.87|20.71|4884
1634151600000|2021-10-13 19:00:00|20.94|20.78|20.87|20.71|20.99|20.83|20.83|20.67|8326
1634155200000|2021-10-13 20:00:00|20.91|20.75|20.89|20.73|20.94|20.78|20.84|20.68|3406
1634162400000|2021-10-13 22:00:00|20.87|20.71|20.84|20.68|20.89|20.73|20.83|20.67|113
1634166000000|2021-10-13 23:00:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|181
1634169600000|2021-10-14 00:00:00|20.79|20.63|20.74|20.58|20.84|20.68|20.69|20.53|454
1634173200000|2021-10-14 01:00:00|20.75|20.59|20.75|20.59|20.77|20.61|20.7|20.54|31
1634176800000|2021-10-14 02:00:00|20.78|20.62|20.7|20.54|20.8|20.64|20.7|20.54|36
1634180400000|2021-10-14 03:00:00|20.69|20.53|20.65|20.49|20.7|20.54|20.6|20.44|132
1634184000000|2021-10-14 04:00:00|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|19421
1634187600000|2021-10-14 05:00:00|20.65|20.49|20.6|20.44|20.66|20.5|20.6|20.44|111
1634191200000|2021-10-14 06:00:00|20.59|20.43|20.45|20.29|20.7|20.54|20.45|20.29|561
1634194800000|2021-10-14 07:00:00|20.47|20.31|20.5|20.34|20.65|20.49|20.45|20.29|463
1634198400000|2021-10-14 08:00:00|20.49|20.33|20.44|20.28|20.5|20.34|20.39|20.23|662
1634202000000|2021-10-14 09:00:00|20.43|20.27|20.39|20.23|20.44|20.28|20.38|20.22|410
1634205600000|2021-10-14 10:00:00|20.38|20.22|20.39|20.23|20.44|20.28|20.38|20.22|226
1634209200000|2021-10-14 11:00:00|20.44|20.28|20.33|20.17|20.44|20.28|20.33|20.17|343
1634212800000|2021-10-14 12:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|2704
1634216400000|2021-10-14 13:00:00|20.23|20.07|20.27|20.11|20.33|20.17|20.17|20.01|3949
1634220000000|2021-10-14 14:00:00|20.23|20.07|20.26|20.1|20.28|20.12|20.21|20.05|4186
1634223600000|2021-10-14 15:00:00|20.21|20.05|20.17|20.01|20.27|20.11|20.17|20.01|2219
1634227200000|2021-10-14 16:00:00|20.22|20.06|20.13|19.97|20.22|20.06|20.08|19.92|3729
1634230800000|2021-10-14 17:00:00|20.08|19.92|20.01|19.85|20.17|20.01|20.01|19.85|3018
1634234400000|2021-10-14 18:00:00|20.06|19.9|19.93|19.77|20.06|19.9|19.91|19.75|8337
1634238000000|2021-10-14 19:00:00|19.98|19.82|19.82|19.66|20.03|19.87|19.77|19.61|11087
1634241600000|2021-10-14 20:00:00|19.87|19.71|19.83|19.67|19.88|19.72|19.82|19.66|3352
1634248800000|2021-10-14 22:00:00|19.84|19.68|19.83|19.67|19.84|19.68|19.79|19.63|143
1634252400000|2021-10-14 23:00:00|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|204
1634256000000|2021-10-15 00:00:00|19.86|19.7|19.89|19.73|19.94|19.78|19.83|19.67|434
1634259600000|2021-10-15 01:00:00|19.94|19.78|19.85|19.69|19.94|19.78|19.84|19.68|262
1634263200000|2021-10-15 02:00:00|19.84|19.68|19.79|19.63|19.85|19.69|19.74|19.58|188
1634266800000|2021-10-15 03:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|26374
1634270400000|2021-10-15 04:00:00|19.79|19.63|19.74|19.58|19.8|19.64|19.7|19.54|115
1634274000000|2021-10-15 05:00:00|19.79|19.63|19.75|19.59|19.79|19.63|19.7|19.54|66
1634277600000|2021-10-15 06:00:00|19.7|19.54|19.78|19.62|19.85|19.69|19.7|19.54|451
1634281200000|2021-10-15 07:00:00|19.8|19.64|19.86|19.7|19.88|19.72|19.7|19.54|490
1634284800000|2021-10-15 08:00:00|19.81|19.65|19.8|19.64|19.85|19.69|19.75|19.59|446
1634288400000|2021-10-15 09:00:00|19.85|19.69|19.8|19.64|19.86|19.7|19.8|19.64|115
1634292000000|2021-10-15 10:00:00|19.76|19.6|19.85|19.69|19.85|19.69|19.76|19.6|445
1634295600000|2021-10-15 11:00:00|19.8|19.64|19.75|19.59|19.85|19.69|19.75|19.59|322
1634299200000|2021-10-15 12:00:00|19.76|19.6|19.71|19.55|19.8|19.64|19.65|19.49|497
1634302800000|2021-10-15 13:00:00|19.7|19.54|19.39|19.23|19.76|19.6|19.39|19.23|3865
1634306400000|2021-10-15 14:00:00|19.44|19.28|19.48|19.32|19.55|19.39|19.34|19.18|4590
1634310000000|2021-10-15 15:00:00|19.44|19.28|19.7|19.54|19.75|19.59|19.44|19.28|3932
1634313600000|2021-10-15 16:00:00|19.74|19.58|19.65|19.49|19.75|19.59|19.64|19.48|1918
1634317200000|2021-10-15 17:00:00|19.7|19.54|19.7|19.54|19.75|19.59|19.65|19.49|2713
1634320800000|2021-10-15 18:00:00|19.75|19.59|19.6|19.44|19.75|19.59|19.6|19.44|3997
1634324400000|2021-10-15 19:00:00|19.65|19.49|19.9|19.74|19.96|19.8|19.6|19.44|8285
1634328000000|2021-10-15 20:00:00|19.95|19.79|19.87|19.71|19.96|19.8|19.85|19.69|1810
1634508000000|2021-10-17 22:00:00|19.97|19.81|20.17|20.01|20.17|20.01|19.97|19.81|216
1634511600000|2021-10-17 23:00:00|20.12|19.96|20.28|20.12|20.28|20.12|20.12|19.96|59
1634515200000|2021-10-18 00:00:00|20.25|20.09|20.13|19.97|20.28|20.12|20.08|19.92|286
1634518800000|2021-10-18 01:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|267
1634522400000|2021-10-18 02:00:00|20.16|20|20.14|19.98|20.18|20.02|20.13|19.97|76
1634526000000|2021-10-18 03:00:00|||||||||5917
1634529600000|2021-10-18 04:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.14|19.98|23816
1634533200000|2021-10-18 05:00:00|20.14|19.98|20.2|20.04|20.2|20.04|20.14|19.98|93
1634536800000|2021-10-18 06:00:00|20.25|20.09|20.3|20.14|20.35|20.19|20.25|20.09|395
1634540400000|2021-10-18 07:00:00|20.28|20.12|20.4|20.24|20.5|20.34|20.28|20.12|1178
1634544000000|2021-10-18 08:00:00|20.41|20.25|20.36|20.2|20.41|20.25|20.26|20.1|598
1634547600000|2021-10-18 09:00:00|20.41|20.25|20.36|20.2|20.46|20.3|20.31|20.15|409
1634551200000|2021-10-18 10:00:00|20.41|20.25|20.42|20.26|20.47|20.31|20.36|20.2|482
1634554800000|2021-10-18 11:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.22|20.06|302
1634558400000|2021-10-18 12:00:00|20.37|20.21|20.52|20.36|20.57|20.41|20.37|20.21|1770
1634562000000|2021-10-18 13:00:00|20.47|20.31|20.12|19.96|20.48|20.32|20.07|19.91|4367
1634565600000|2021-10-18 14:00:00|20.13|19.97|20.08|19.92|20.18|20.02|20.02|19.86|4243
1634569200000|2021-10-18 15:00:00|20.03|19.87|19.93|19.77|20.08|19.92|19.88|19.72|2882
1634572800000|2021-10-18 16:00:00|19.98|19.82|19.94|19.78|19.98|19.82|19.93|19.77|1398
1634576400000|2021-10-18 17:00:00|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|1284
1634580000000|2021-10-18 18:00:00|19.94|19.78|19.89|19.73|19.94|19.78|19.84|19.68|2990
1634583600000|2021-10-18 19:00:00|19.94|19.78|19.74|19.58|19.99|19.83|19.74|19.58|5418
1634587200000|2021-10-18 20:00:00|19.79|19.63|19.9|19.74|19.9|19.74|19.74|19.58|2430
1634594400000|2021-10-18 22:00:00|19.85|19.69|19.91|19.75|19.91|19.75|19.85|19.69|83
1634598000000|2021-10-18 23:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|59
1634601600000|2021-10-19 00:00:00|19.81|19.65|19.86|19.7|19.91|19.75|19.76|19.6|398
1634605200000|2021-10-19 01:00:00|19.91|19.75|19.81|19.65|19.91|19.75|19.81|19.65|184
1634608800000|2021-10-19 02:00:00|19.86|19.7|19.82|19.66|19.86|19.7|19.81|19.65|53
1634612400000|2021-10-19 03:00:00|||||||||14
1634616000000|2021-10-19 04:00:00|||||||||58
1634619600000|2021-10-19 05:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|98
1634623200000|2021-10-19 06:00:00|19.72|19.56|19.73|19.57|19.77|19.61|19.68|19.52|429
1634626800000|2021-10-19 07:00:00|19.78|19.62|19.73|19.57|19.83|19.67|19.73|19.57|623
1634630400000|2021-10-19 08:00:00|19.68|19.52|19.68|19.52|19.73|19.57|19.63|19.47|615
1634634000000|2021-10-19 09:00:00|19.71|19.55|19.68|19.52|19.71|19.55|19.66|19.5|146
1634637600000|2021-10-19 10:00:00|19.63|19.47|19.63|19.47|20.53|20.37|19.63|19.47|439
1634641200000|2021-10-19 11:00:00|19.64|19.48|19.64|19.48|19.69|19.53|19.64|19.48|505
1634644800000|2021-10-19 12:00:00|19.69|19.53|19.74|19.58|19.74|19.58|19.64|19.48|801
1634648400000|2021-10-19 13:00:00|19.69|19.53|19.79|19.63|19.84|19.68|19.64|19.48|5187
1634652000000|2021-10-19 14:00:00|19.74|19.58|19.69|19.53|19.79|19.63|19.64|19.48|4170
1634655600000|2021-10-19 15:00:00|19.72|19.56|19.7|19.54|19.75|19.59|19.65|19.49|2432
1634659200000|2021-10-19 16:00:00|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|1390
1634662800000|2021-10-19 17:00:00|19.7|19.54|19.55|19.39|19.7|19.54|19.55|19.39|2027
1634666400000|2021-10-19 18:00:00|19.6|19.44|19.65|19.49|19.65|19.49|19.55|19.39|3597
1634670000000|2021-10-19 19:00:00|19.61|19.45|19.71|19.55|19.76|19.6|19.61|19.45|10686
1634673600000|2021-10-19 20:00:00|19.66|19.5|19.71|19.55|19.76|19.6|19.66|19.5|2191
1634680800000|2021-10-19 22:00:00|19.72|19.56|19.77|19.61|19.82|19.66|19.72|19.56|131
1634684400000|2021-10-19 23:00:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|44
1634688000000|2021-10-20 00:00:00|19.72|19.56|19.72|19.56|19.77|19.61|19.67|19.51|182
1634691600000|2021-10-20 01:00:00|19.77|19.61|19.73|19.57|19.77|19.61|19.72|19.56|97
1634695200000|2021-10-20 02:00:00|19.75|19.59|19.75|19.59|19.83|19.67|19.73|19.57|150
1634698800000|2021-10-20 03:00:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|99
1634702400000|2021-10-20 04:00:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|20
1634706000000|2021-10-20 05:00:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|153
1634709600000|2021-10-20 06:00:00|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|331
1634713200000|2021-10-20 07:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.69|19.53|627
1634716800000|2021-10-20 08:00:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|189
1634720400000|2021-10-20 09:00:00|19.84|19.68|19.75|19.59|19.84|19.68|19.75|19.59|326
1634724000000|2021-10-20 10:00:00|19.74|19.58|19.75|19.59|19.75|19.59|19.7|19.54|203
1634727600000|2021-10-20 11:00:00|19.7|19.54|19.8|19.64|19.82|19.66|19.7|19.54|377
1634731200000|2021-10-20 12:00:00|19.78|19.62|19.8|19.64|19.8|19.64|19.75|19.59|438
1634734800000|2021-10-20 13:00:00|19.78|19.62|19.75|19.59|19.8|19.64|19.7|19.54|3015
1634738400000|2021-10-20 14:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.66|19.5|4275
1634742000000|2021-10-20 15:00:00|19.66|19.5|19.61|19.45|19.71|19.55|19.61|19.45|1420
1634745600000|2021-10-20 16:00:00|||||||||864
1634749200000|2021-10-20 17:00:00|19.66|19.5|19.66|19.5|19.81|19.65|19.61|19.45|3048
1634752800000|2021-10-20 18:00:00|19.67|19.51|19.52|19.36|19.67|19.51|19.52|19.36|2935
1634756400000|2021-10-20 19:00:00|19.57|19.41|19.57|19.41|19.67|19.51|19.47|19.31|4598
1634760000000|2021-10-20 20:00:00|19.52|19.36|19.52|19.36|19.62|19.46|19.52|19.36|1682
1634767200000|2021-10-20 22:00:00|19.57|19.41|19.58|19.42|19.58|19.42|19.53|19.37|60
1634770800000|2021-10-20 23:00:00|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|81
1634774400000|2021-10-21 00:00:00|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|269
1634778000000|2021-10-21 01:00:00|19.65|19.49|19.63|19.47|19.68|19.52|19.61|19.45|103
1634781600000|2021-10-21 02:00:00|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|55
1634785200000|2021-10-21 03:00:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|113
1634788800000|2021-10-21 04:00:00|19.68|19.52|19.78|19.62|19.78|19.62|19.64|19.48|306
1634792400000|2021-10-21 05:00:00|19.83|19.67|19.88|19.72|19.88|19.72|19.78|19.62|498
1634796000000|2021-10-21 06:00:00|19.84|19.68|19.84|19.68|19.86|19.7|19.79|19.63|271
1634799600000|2021-10-21 07:00:00|19.86|19.7|19.74|19.58|19.93|19.77|19.7|19.54|534
1634803200000|2021-10-21 08:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.74|19.58|404
1634806800000|2021-10-21 09:00:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|191
1634810400000|2021-10-21 10:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|164
1634814000000|2021-10-21 11:00:00|19.82|19.66|19.87|19.71|19.89|19.73|19.79|19.63|515
1634817600000|2021-10-21 12:00:00|19.85|19.69|19.75|19.59|19.89|19.73|19.75|19.59|752
1634821200000|2021-10-21 13:00:00|19.78|19.62|19.71|19.55|19.8|19.64|19.66|19.5|2326
1634824800000|2021-10-21 14:00:00|19.66|19.5|19.52|19.36|19.66|19.5|19.52|19.36|3022
1634828400000|2021-10-21 15:00:00|19.56|19.4|19.42|19.26|19.57|19.41|19.42|19.26|1948
1634832000000|2021-10-21 16:00:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|1586
1634835600000|2021-10-21 17:00:00|||||||||1154
1634839200000|2021-10-21 18:00:00|19.32|19.16|19.18|19.02|19.33|19.17|19.18|19.02|2464
1634842800000|2021-10-21 19:00:00|19.14|18.98|19.01|18.85|19.14|18.98|18.96|18.8|8691
1634846400000|2021-10-21 20:00:00|19.05|18.89|19.25|19.09|19.3|19.14|19.05|18.89|3233
1634860800000|2021-10-22 00:00:00|19.36|19.2|19.26|19.1|19.36|19.2|19.26|19.1|528
1634864400000|2021-10-22 01:00:00|19.22|19.06|19.22|19.06|19.26|19.1|19.17|19.01|283
1634868000000|2021-10-22 02:00:00|19.25|19.09|19.23|19.07|19.27|19.11|19.17|19.01|133
1634871600000|2021-10-22 03:00:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|28
1634875200000|2021-10-22 04:00:00|19.23|19.07|19.18|19.02|19.27|19.11|19.18|19.02|99
1634878800000|2021-10-22 05:00:00|19.23|19.07|19.23|19.07|19.28|19.12|19.18|19.02|103
1634882400000|2021-10-22 06:00:00|19.18|19.02|19.19|19.03|19.26|19.1|19.16|19|246
1634886000000|2021-10-22 07:00:00|19.21|19.05|19.18|19.02|19.24|19.08|19.09|18.93|434
1634889600000|2021-10-22 08:00:00|19.19|19.03|19.09|18.93|19.23|19.07|19.09|18.93|87
1634893200000|2021-10-22 09:00:00|19.14|18.98|19.19|19.03|19.19|19.03|19.09|18.93|226
1634896800000|2021-10-22 10:00:00|19.15|18.99|19.1|18.94|19.15|18.99|19.05|18.89|216
1634900400000|2021-10-22 11:00:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|282
1634904000000|2021-10-22 12:00:00|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|180
1634907600000|2021-10-22 13:00:00|19.01|18.85|18.99|18.83|19.15|18.99|18.91|18.75|2270
1634911200000|2021-10-22 14:00:00|19.04|18.88|19.2|19.04|19.2|19.04|19.04|18.88|2727
1634914800000|2021-10-22 15:00:00|19.24|19.08|19.64|19.48|19.92|19.76|19.2|19.04|7033
1634918400000|2021-10-22 16:00:00|19.69|19.53|19.5|19.34|19.78|19.62|19.4|19.24|4532
1634922000000|2021-10-22 17:00:00|19.45|19.29|19.6|19.44|19.65|19.49|19.45|19.29|1466
1634925600000|2021-10-22 18:00:00|19.61|19.45|19.46|19.3|19.65|19.49|19.31|19.15|1989
1634929200000|2021-10-22 19:00:00|19.41|19.25|19.47|19.31|19.51|19.35|19.32|19.16|5236
1634932800000|2021-10-22 20:00:00|19.48|19.32|19.58|19.42|19.63|19.47|19.48|19.32|2856
1635112800000|2021-10-24 22:00:00|19.73|19.57|19.81|19.65|19.86|19.7|19.72|19.56|223
1635116400000|2021-10-24 23:00:00|19.79|19.63|19.86|19.7|19.91|19.75|19.79|19.63|48
1635120000000|2021-10-25 00:00:00|19.85|19.69|19.68|19.52|19.86|19.7|19.64|19.48|193
1635123600000|2021-10-25 01:00:00|19.69|19.53|19.73|19.57|19.78|19.62|19.68|19.52|56
1635127200000|2021-10-25 02:00:00|19.68|19.52|19.7|19.54|19.75|19.59|19.68|19.52|36
1635130800000|2021-10-25 03:00:00|19.68|19.52|19.65|19.49|19.7|19.54|19.6|19.44|139
1635134400000|2021-10-25 04:00:00|19.64|19.48|19.65|19.49|19.65|19.49|19.6|19.44|121
1635138000000|2021-10-25 05:00:00|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|73
1635141600000|2021-10-25 06:00:00|19.62|19.46|19.61|19.45|19.66|19.5|19.61|19.45|145
1635145200000|2021-10-25 07:00:00|19.64|19.48|19.66|19.5|19.75|19.59|19.64|19.48|400
1635148800000|2021-10-25 08:00:00|19.62|19.46|19.61|19.45|19.62|19.46|19.57|19.41|64
1635152400000|2021-10-25 09:00:00|19.66|19.5|19.62|19.46|19.66|19.5|19.61|19.45|174
1635156000000|2021-10-25 10:00:00|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|187
1635159600000|2021-10-25 11:00:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|105
1635163200000|2021-10-25 12:00:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|326
1635166800000|2021-10-25 13:00:00|19.56|19.4|19.58|19.42|19.85|19.69|19.48|19.32|3278
1635170400000|2021-10-25 14:00:00|19.57|19.41|19.33|19.17|19.63|19.47|19.33|19.17|3516
1635174000000|2021-10-25 15:00:00|19.29|19.13|19.2|19.04|19.29|19.13|19.18|19.02|2126
1635177600000|2021-10-25 16:00:00|19.18|19.02|19.19|19.03|19.2|19.04|19.1|18.94|2516
1635181200000|2021-10-25 17:00:00|19.14|18.98|19.13|18.97|19.19|19.03|19.13|18.97|1838
1635184800000|2021-10-25 18:00:00|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|2020
1635188400000|2021-10-25 19:00:00|19.13|18.97|19.12|18.96|19.17|19.01|19.08|18.92|4865
1635192000000|2021-10-25 20:00:00|19.08|18.92|19.14|18.98|19.17|19.01|19.08|18.92|2432
1635199200000|2021-10-25 22:00:00|19.15|18.99|19.14|18.98|19.15|18.99|19.13|18.97|27
1635202800000|2021-10-25 23:00:00|19.13|18.97|19.1|18.94|19.14|18.98|19.09|18.93|110
1635206400000|2021-10-26 00:00:00|19.08|18.92|19.04|18.88|19.1|18.94|19|18.84|99
1635210000000|2021-10-26 01:00:00|19|18.84|19.04|18.88|19.05|18.89|18.99|18.83|51
1635213600000|2021-10-26 02:00:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|17
1635217200000|2021-10-26 03:00:00|19.02|18.86|19.06|18.9|19.06|18.9|19|18.84|4
1635220800000|2021-10-26 04:00:00|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|32
1635224400000|2021-10-26 05:00:00|19.05|18.89|19.08|18.92|19.1|18.94|19.01|18.85|200
1635228000000|2021-10-26 06:00:00|19.06|18.9|19.02|18.86|19.08|18.92|18.96|18.8|137
1635231600000|2021-10-26 07:00:00|19|18.84|18.97|18.81|19.02|18.86|18.92|18.76|586
1635235200000|2021-10-26 08:00:00|18.93|18.77|18.93|18.77|18.97|18.81|18.88|18.72|181
1635238800000|2021-10-26 09:00:00|18.92|18.76|18.89|18.73|18.94|18.78|18.89|18.73|111
1635242400000|2021-10-26 10:00:00|18.94|18.78|18.9|18.74|18.94|18.78|18.89|18.73|259
1635246000000|2021-10-26 11:00:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|151
1635249600000|2021-10-26 12:00:00|18.89|18.73|18.93|18.77|18.94|18.78|18.89|18.73|340
1635253200000|2021-10-26 13:00:00|18.9|18.74|19.17|19.01|19.19|19.03|18.9|18.74|2296
1635256800000|2021-10-26 14:00:00|19.18|19.02|19.24|19.08|19.36|19.2|19.14|18.98|2768
1635260400000|2021-10-26 15:00:00|19.22|19.06|19.38|19.22|19.39|19.23|19.19|19.03|2452
1635264000000|2021-10-26 16:00:00|19.43|19.27|19.62|19.46|19.95|19.79|19.43|19.27|5289
1635267600000|2021-10-26 17:00:00|19.63|19.47|19.58|19.42|19.72|19.56|19.43|19.27|3637
1635271200000|2021-10-26 18:00:00|19.57|19.41|19.34|19.18|19.57|19.41|19.34|19.18|3026
1635274800000|2021-10-26 19:00:00|19.39|19.23|19.54|19.38|19.58|19.42|19.25|19.09|5963
1635278400000|2021-10-26 20:00:00|19.58|19.42|19.54|19.38|19.58|19.42|19.45|19.29|1287
1635285600000|2021-10-26 22:00:00|19.52|19.36|19.5|19.34|19.6|19.44|19.46|19.3|69
1635289200000|2021-10-26 23:00:00|19.48|19.32|19.55|19.39|19.55|19.39|19.46|19.3|92
1635292800000|2021-10-27 00:00:00|19.51|19.35|19.65|19.49|19.65|19.49|19.5|19.34|349
1635296400000|2021-10-27 01:00:00|19.64|19.48|19.74|19.58|19.74|19.58|19.6|19.44|160
1635300000000|2021-10-27 02:00:00|19.71|19.55|19.69|19.53|19.74|19.58|19.64|19.48|381
1635303600000|2021-10-27 03:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1635307200000|2021-10-27 04:00:00|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|61
1635310800000|2021-10-27 05:00:00|19.61|19.45|19.52|19.36|19.62|19.46|19.52|19.36|102
1635314400000|2021-10-27 06:00:00|19.57|19.41|19.57|19.41|19.6|19.44|19.52|19.36|115
1635318000000|2021-10-27 07:00:00|19.52|19.36|19.52|19.36|19.54|19.38|19.42|19.26|158
1635321600000|2021-10-27 08:00:00|19.47|19.31|19.54|19.38|19.54|19.38|19.47|19.31|494
1635325200000|2021-10-27 09:00:00|19.58|19.42|19.66|19.5|19.71|19.55|19.58|19.42|743
1635328800000|2021-10-27 10:00:00|19.63|19.47|19.7|19.54|19.72|19.56|19.57|19.41|333
1635332400000|2021-10-27 11:00:00|19.72|19.56|19.67|19.51|19.72|19.56|19.58|19.42|326
1635336000000|2021-10-27 12:00:00|19.63|19.47|19.54|19.38|19.67|19.51|19.54|19.38|454
1635339600000|2021-10-27 13:00:00|19.57|19.41|19.26|19.1|19.62|19.46|19.26|19.1|1755
1635343200000|2021-10-27 14:00:00|19.22|19.06|19.56|19.4|19.61|19.45|19.22|19.06|5321
1635346800000|2021-10-27 15:00:00|19.52|19.36|19.33|19.17|19.52|19.36|19.28|19.12|3933
1635350400000|2021-10-27 16:00:00|19.38|19.22|19.23|19.07|19.38|19.22|19.18|19.02|2757
1635354000000|2021-10-27 17:00:00|19.21|19.05|19.12|18.96|19.23|19.07|19.12|18.96|1876
1635357600000|2021-10-27 18:00:00|19.17|19.01|19.5|19.34|19.51|19.35|19.13|18.97|2161
1635361200000|2021-10-27 19:00:00|19.55|19.39|20.06|19.9|20.14|19.98|19.5|19.34|8774
1635364800000|2021-10-27 20:00:00|20.02|19.86|19.94|19.78|20.11|19.95|19.91|19.75|2081
1635372000000|2021-10-27 22:00:00|19.99|19.83|19.88|19.72|19.99|19.83|19.88|19.72|47
1635375600000|2021-10-27 23:00:00|19.85|19.69|19.8|19.64|19.88|19.72|19.8|19.64|282
1635379200000|2021-10-28 00:00:00|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|73
1635382800000|2021-10-28 01:00:00|19.82|19.66|19.84|19.68|19.85|19.69|19.8|19.64|53
1635386400000|2021-10-28 02:00:00|19.81|19.65|19.94|19.78|19.98|19.82|19.81|19.65|145
1635390000000|2021-10-28 03:00:00|19.93|19.77|19.91|19.75|19.95|19.79|19.89|19.73|38
1635393600000|2021-10-28 04:00:00|19.95|19.79|19.92|19.76|19.95|19.79|19.91|19.75|13
1635397200000|2021-10-28 05:00:00|19.9|19.74|19.9|19.74|19.93|19.77|19.88|19.72|32
1635400800000|2021-10-28 06:00:00|19.92|19.76|20.04|19.88|20.05|19.89|19.92|19.76|291
1635404400000|2021-10-28 07:00:00|20|19.84|19.89|19.73|20|19.84|19.86|19.7|193
1635408000000|2021-10-28 08:00:00|19.87|19.71|19.91|19.75|20.02|19.86|19.86|19.7|335
1635411600000|2021-10-28 09:00:00|19.94|19.78|19.86|19.7|19.96|19.8|19.86|19.7|238
1635415200000|2021-10-28 10:00:00|19.87|19.71|19.77|19.61|19.9|19.74|19.77|19.61|120
1635418800000|2021-10-28 11:00:00|19.78|19.62|19.74|19.58|19.78|19.62|19.68|19.52|317
1635422400000|2021-10-28 12:00:00|19.69|19.53|19.77|19.61|19.82|19.66|19.69|19.53|628
1635426000000|2021-10-28 13:00:00|19.8|19.64|19.74|19.58|19.82|19.66|19.59|19.43|3000
1635429600000|2021-10-28 14:00:00|19.76|19.6|19.75|19.59|19.86|19.7|19.68|19.52|4845
1635433200000|2021-10-28 15:00:00|19.74|19.58|19.68|19.52|19.75|19.59|19.6|19.44|1850
1635436800000|2021-10-28 16:00:00|19.65|19.49|19.6|19.44|19.68|19.52|19.5|19.34|2669
1635440400000|2021-10-28 17:00:00|19.55|19.39|19.61|19.45|19.61|19.45|19.5|19.34|1125
1635444000000|2021-10-28 18:00:00|19.57|19.41|19.66|19.5|19.71|19.55|19.56|19.4|1808
1635447600000|2021-10-28 19:00:00|19.69|19.53|19.51|19.35|19.74|19.58|19.46|19.3|3768
1635451200000|2021-10-28 20:00:00|19.53|19.37|19.82|19.66|19.85|19.69|19.51|19.35|2904
1635458400000|2021-10-28 22:00:00|19.83|19.67|19.8|19.64|19.83|19.67|19.77|19.61|47
1635462000000|2021-10-28 23:00:00|19.77|19.61|19.79|19.63|19.86|19.7|19.77|19.61|281
1635465600000|2021-10-29 00:00:00|19.78|19.62|19.91|19.75|19.91|19.75|19.78|19.62|172
1635469200000|2021-10-29 01:00:00|19.94|19.78|19.91|19.75|19.96|19.8|19.86|19.7|115
1635472800000|2021-10-29 02:00:00|19.89|19.73|19.92|19.76|19.92|19.76|19.86|19.7|39
1635476400000|2021-10-29 03:00:00|19.88|19.72|19.87|19.71|19.92|19.76|19.84|19.68|99
1635480000000|2021-10-29 04:00:00|19.86|19.7|19.92|19.76|19.92|19.76|19.82|19.66|99
1635483600000|2021-10-29 05:00:00|19.95|19.79|19.98|19.82|20.01|19.85|19.95|19.79|91
1635487200000|2021-10-29 06:00:00|19.96|19.8|19.98|19.82|20.07|19.91|19.96|19.8|306
1635490800000|2021-10-29 07:00:00|20.01|19.85|19.93|19.77|20.14|19.98|19.83|19.67|543
1635494400000|2021-10-29 08:00:00|19.96|19.8|20.04|19.88|20.12|19.96|19.88|19.72|453
1635498000000|2021-10-29 09:00:00|20.02|19.86|20.04|19.88|20.12|19.96|19.99|19.83|452
1635501600000|2021-10-29 10:00:00|20.05|19.89|20.15|19.99|20.33|20.17|20.04|19.88|737
1635505200000|2021-10-29 11:00:00|20.2|20.04|20.08|19.92|20.2|20.04|20.03|19.87|510
1635508800000|2021-10-29 12:00:00|20.06|19.9|20.11|19.95|20.16|20|19.93|19.77|665
1635512400000|2021-10-29 13:00:00|20.09|19.93|19.9|19.74|20.16|20|19.8|19.64|3900
1635516000000|2021-10-29 14:00:00|19.89|19.73|19.82|19.66|20|19.84|19.7|19.54|5280
1635519600000|2021-10-29 15:00:00|19.79|19.63|19.71|19.55|19.84|19.68|19.63|19.47|3243
1635523200000|2021-10-29 16:00:00|19.76|19.6|19.75|19.59|19.76|19.6|19.71|19.55|1194
1635526800000|2021-10-29 17:00:00|19.73|19.57|19.77|19.61|19.8|19.64|19.72|19.56|947
1635530400000|2021-10-29 18:00:00|19.8|19.64|19.94|19.78|19.98|19.82|19.72|19.56|2624
1635534000000|2021-10-29 19:00:00|19.89|19.73|19.75|19.59|19.94|19.78|19.65|19.49|5975
1635537600000|2021-10-29 20:00:00|19.74|19.58|19.71|19.55|19.81|19.65|19.7|19.54|2633
1635544800000|2021-10-29 22:00:00|||||||||0
1635717600000|2021-10-31 22:00:00|19.82|19.66|19.76|19.6|19.85|19.69|19.72|19.56|79
1635721200000|2021-10-31 23:00:00|19.77|19.61|19.83|19.67|19.85|19.69|19.77|19.61|75
1635724800000|2021-11-01 00:00:00|19.8|19.64|19.78|19.62|19.83|19.67|19.73|19.57|223
1635728400000|2021-11-01 01:00:00|19.81|19.65|19.83|19.67|19.91|19.75|19.81|19.65|108
1635732000000|2021-11-01 02:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|72
1635735600000|2021-11-01 03:00:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|14
1635739200000|2021-11-01 04:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|26
1635742800000|2021-11-01 05:00:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|7
1635746400000|2021-11-01 06:00:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|66
1635750000000|2021-11-01 07:00:00|||||||||24
1635753600000|2021-11-01 08:00:00|19.83|19.67|19.71|19.55|19.83|19.67|19.68|19.52|402
1635757200000|2021-11-01 09:00:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|181
1635760800000|2021-11-01 10:00:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|174
1635764400000|2021-11-01 11:00:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|132
1635768000000|2021-11-01 12:00:00|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|228
1635771600000|2021-11-01 13:00:00|19.8|19.64|20.12|19.96|20.12|19.96|19.77|19.61|3044
1635775200000|2021-11-01 14:00:00|20.14|19.98|20.2|20.04|20.4|20.24|20.05|19.89|4733
1635778800000|2021-11-01 15:00:00|20.18|20.02|20.03|19.87|20.18|20.02|20.01|19.85|2460
1635782400000|2021-11-01 16:00:00|20.01|19.85|19.76|19.6|20.03|19.87|19.76|19.6|1657
1635786000000|2021-11-01 17:00:00|19.81|19.65|19.96|19.8|19.99|19.83|19.76|19.6|1995
1635789600000|2021-11-01 18:00:00|19.94|19.78|19.84|19.68|20.04|19.88|19.81|19.65|1917
1635793200000|2021-11-01 19:00:00|19.86|19.7|19.69|19.53|19.94|19.78|19.64|19.48|5020
1635796800000|2021-11-01 20:00:00|19.67|19.51|19.7|19.54|19.7|19.54|19.62|19.46|3543
1635804000000|2021-11-01 22:00:00|19.71|19.55|19.65|19.49|19.75|19.59|19.64|19.48|161
1635807600000|2021-11-01 23:00:00|19.7|19.54|19.71|19.55|19.71|19.55|19.65|19.49|66
1635811200000|2021-11-02 00:00:00|||||||||20
1635814800000|2021-11-02 01:00:00|19.66|19.5|19.79|19.63|19.79|19.63|19.66|19.5|56
1635818400000|2021-11-02 02:00:00|19.81|19.65|19.84|19.68|19.88|19.72|19.81|19.65|110
1635822000000|2021-11-02 03:00:00|19.86|19.7|19.9|19.74|19.92|19.76|19.86|19.7|34
1635825600000|2021-11-02 04:00:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|9
1635829200000|2021-11-02 05:00:00|19.91|19.75|19.78|19.62|19.92|19.76|19.73|19.57|463
1635832800000|2021-11-02 06:00:00|19.8|19.64|19.73|19.57|19.81|19.65|19.73|19.57|107
1635836400000|2021-11-02 07:00:00|19.76|19.6|19.74|19.58|19.78|19.62|19.71|19.55|143
1635840000000|2021-11-02 08:00:00|19.71|19.55|19.81|19.65|19.81|19.65|19.71|19.55|377
1635843600000|2021-11-02 09:00:00|19.76|19.6|19.72|19.56|19.79|19.63|19.71|19.55|284
1635847200000|2021-11-02 10:00:00|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|105
1635850800000|2021-11-02 11:00:00|19.75|19.59|19.7|19.54|19.75|19.59|19.67|19.51|148
1635854400000|2021-11-02 12:00:00|19.67|19.51|19.68|19.52|19.7|19.54|19.67|19.51|107
1635858000000|2021-11-02 13:00:00|19.7|19.54|19.51|19.35|19.74|19.58|19.48|19.32|2523
1635861600000|2021-11-02 14:00:00|19.48|19.32|19.44|19.28|19.61|19.45|19.41|19.25|3424
1635865200000|2021-11-02 15:00:00|19.49|19.33|19.49|19.33|19.51|19.35|19.44|19.28|2775
1635868800000|2021-11-02 16:00:00|19.51|19.35|19.34|19.18|19.52|19.36|19.34|19.18|2178
1635872400000|2021-11-02 17:00:00|19.35|19.19|19.4|19.24|19.45|19.29|19.35|19.19|1770
1635876000000|2021-11-02 18:00:00|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|1213
1635879600000|2021-11-02 19:00:00|19.43|19.27|19.28|19.12|19.43|19.27|19.23|19.07|4074
1635883200000|2021-11-02 20:00:00|19.31|19.15|19.29|19.13|19.33|19.17|19.28|19.12|1780
1635890400000|2021-11-02 22:00:00|19.28|19.12|19.34|19.18|19.34|19.18|19.28|19.12|80
1635894000000|2021-11-02 23:00:00|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|29
1635897600000|2021-11-03 00:00:00|||||||||22
1635901200000|2021-11-03 01:00:00|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|55
1635904800000|2021-11-03 02:00:00|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|30
1635908400000|2021-11-03 03:00:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|14
1635912000000|2021-11-03 04:00:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1635915600000|2021-11-03 05:00:00|19.42|19.26|19.42|19.26|19.44|19.28|19.39|19.23|90
1635919200000|2021-11-03 06:00:00|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|24
1635922800000|2021-11-03 07:00:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|13
1635926400000|2021-11-03 08:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|92
1635930000000|2021-11-03 09:00:00|19.43|19.27|19.41|19.25|19.43|19.27|19.4|19.24|153
1635933600000|2021-11-03 10:00:00|19.38|19.22|19.39|19.23|19.41|19.25|19.36|19.2|301
1635937200000|2021-11-03 11:00:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|96
1635940800000|2021-11-03 12:00:00|19.37|19.21|19.39|19.23|19.42|19.26|19.37|19.21|311
1635944400000|2021-11-03 13:00:00|19.41|19.25|19.34|19.18|19.42|19.26|19.32|19.16|2520
1635948000000|2021-11-03 14:00:00|19.33|19.17|19.42|19.26|19.47|19.31|19.32|19.16|4719
1635951600000|2021-11-03 15:00:00|19.44|19.28|19.25|19.09|19.49|19.33|19.25|19.09|2955
1635955200000|2021-11-03 16:00:00|19.2|19.04|19.2|19.04|19.25|19.09|19.2|19.04|1188
1635958800000|2021-11-03 17:00:00|19.23|19.07|19.29|19.13|19.29|19.13|19.2|19.04|2071
1635962400000|2021-11-03 18:00:00|19.27|19.11|18.87|18.71|19.27|19.11|18.82|18.66|5390
1635966000000|2021-11-03 19:00:00|18.86|18.7|18.71|18.55|18.92|18.76|18.58|18.42|7704
1635969600000|2021-11-03 20:00:00|18.73|18.57|18.75|18.59|18.78|18.62|18.73|18.57|1629
1635976800000|2021-11-03 22:00:00|18.76|18.6|18.67|18.51|18.76|18.6|18.67|18.51|131
1635980400000|2021-11-03 23:00:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|176
1635984000000|2021-11-04 00:00:00|18.64|18.48|18.7|18.54|18.7|18.54|18.62|18.46|64
1635987600000|2021-11-04 01:00:00|||||||||25
1635991200000|2021-11-04 02:00:00|||||||||14
1635994800000|2021-11-04 03:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1635998400000|2021-11-04 04:00:00|18.66|18.5|18.67|18.51|18.71|18.55|18.66|18.5|66
1636002000000|2021-11-04 05:00:00|18.66|18.5|18.67|18.51|18.71|18.55|18.66|18.5|111
1636005600000|2021-11-04 06:00:00|18.69|18.53|18.67|18.51|18.69|18.53|18.62|18.46|129
1636009200000|2021-11-04 07:00:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|192
1636012800000|2021-11-04 08:00:00|18.6|18.44|18.7|18.54|18.7|18.54|18.55|18.39|459
1636016400000|2021-11-04 09:00:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|50
1636020000000|2021-11-04 10:00:00|18.72|18.56|18.69|18.53|18.73|18.57|18.68|18.52|62
1636023600000|2021-11-04 11:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|377
1636027200000|2021-11-04 12:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.53|18.37|377
1636030800000|2021-11-04 13:00:00|18.57|18.41|18.6|18.44|18.65|18.49|18.48|18.32|4188
1636034400000|2021-11-04 14:00:00|18.59|18.43|18.8|18.64|18.8|18.64|18.55|18.39|3297
1636038000000|2021-11-04 15:00:00|18.85|18.69|18.8|18.64|18.97|18.81|18.78|18.62|4695
1636041600000|2021-11-04 16:00:00|18.78|18.62|19.18|19.02|19.2|19.04|18.78|18.62|3354
1636045200000|2021-11-04 17:00:00|19.2|19.04|19.18|19.02|19.32|19.16|19.13|18.97|2781
1636048800000|2021-11-04 18:00:00|19.2|19.04|19.26|19.1|19.3|19.14|19.19|19.03|2582
1636052400000|2021-11-04 19:00:00|19.29|19.13|19.1|18.94|19.29|19.13|19|18.84|7667
1636056000000|2021-11-04 20:00:00|19.08|18.92|19.02|18.86|19.12|18.96|19|18.84|2502
1636063200000|2021-11-04 22:00:00|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|152
1636066800000|2021-11-04 23:00:00|19.06|18.9|19.04|18.88|19.08|18.92|19.03|18.87|30
1636070400000|2021-11-05 00:00:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|56
1636074000000|2021-11-05 01:00:00|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|91
1636077600000|2021-11-05 02:00:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|12
1636081200000|2021-11-05 03:00:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1636084800000|2021-11-05 04:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1636088400000|2021-11-05 05:00:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|29
1636092000000|2021-11-05 06:00:00|||||||||50
1636095600000|2021-11-05 07:00:00|19.16|19|19.12|18.96|19.17|19.01|19.12|18.96|175
1636099200000|2021-11-05 08:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|397
1636102800000|2021-11-05 09:00:00|19.05|18.89|19.01|18.85|19.05|18.89|19|18.84|69
1636106400000|2021-11-05 10:00:00|19.02|18.86|18.96|18.8|19.02|18.86|18.96|18.8|47
1636110000000|2021-11-05 11:00:00|18.94|18.78|18.99|18.83|19.01|18.85|18.94|18.78|373
1636113600000|2021-11-05 12:00:00|19|18.84|18.9|18.74|19|18.84|18.8|18.64|866
1636117200000|2021-11-05 13:00:00|18.95|18.79|19.03|18.87|19.14|18.98|18.89|18.73|3124
1636120800000|2021-11-05 14:00:00|19.05|18.89|18.96|18.8|19.1|18.94|18.87|18.71|5879
1636124400000|2021-11-05 15:00:00|18.94|18.78|19.23|19.07|19.27|19.11|18.91|18.75|3555
1636128000000|2021-11-05 16:00:00|19.27|19.11|19.46|19.3|19.46|19.3|19.23|19.07|5283
1636131600000|2021-11-05 17:00:00|19.41|19.25|19.62|19.46|19.94|19.78|19.39|19.23|9045
1636135200000|2021-11-05 18:00:00|19.63|19.47|19.69|19.53|19.69|19.53|19.5|19.34|6362
1636138800000|2021-11-05 19:00:00|19.68|19.52|19.81|19.65|19.88|19.72|19.62|19.46|7464
1636142400000|2021-11-05 20:00:00|19.79|19.63|19.77|19.61|19.86|19.7|19.69|19.53|2976
1636153200000|2021-11-05 23:00:00|||||||||0
1636326000000|2021-11-07 23:00:00|19.93|19.77|19.91|19.75|19.94|19.78|19.89|19.73|186
1636329600000|2021-11-08 00:00:00|19.92|19.76|19.96|19.8|19.97|19.81|19.91|19.75|277
1636333200000|2021-11-08 01:00:00|19.91|19.75|20.08|19.92|20.08|19.92|19.91|19.75|366
1636336800000|2021-11-08 02:00:00|20.03|19.87|20.05|19.89|20.08|19.92|20.03|19.87|91
1636340400000|2021-11-08 03:00:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|35
1636344000000|2021-11-08 04:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|19
1636347600000|2021-11-08 05:00:00|20.07|19.91|20.03|19.87|20.09|19.93|20.02|19.86|34
1636351200000|2021-11-08 06:00:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|66
1636354800000|2021-11-08 07:00:00|19.98|19.82|20.02|19.86|20.07|19.91|19.98|19.82|234
1636358400000|2021-11-08 08:00:00|19.97|19.81|19.87|19.71|20.02|19.86|19.87|19.71|510
1636362000000|2021-11-08 09:00:00|19.86|19.7|19.86|19.7|19.87|19.71|19.84|19.68|232
1636365600000|2021-11-08 10:00:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|382
1636369200000|2021-11-08 11:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|300
1636372800000|2021-11-08 12:00:00|19.77|19.61|19.75|19.59|19.81|19.65|19.71|19.55|354
1636376400000|2021-11-08 13:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|332
1636380000000|2021-11-08 14:00:00|19.73|19.57|19.92|19.76|19.93|19.77|19.71|19.55|5109
1636383600000|2021-11-08 15:00:00|19.93|19.77|20|19.84|20.16|20|19.88|19.72|7000
1636387200000|2021-11-08 16:00:00|19.98|19.82|20.2|20.04|20.2|20.04|19.93|19.77|3773
1636390800000|2021-11-08 17:00:00|20.19|20.03|20.36|20.2|20.41|20.25|20.15|19.99|2915
1636394400000|2021-11-08 18:00:00|20.35|20.19|20.14|19.98|20.41|20.25|20.14|19.98|2312
1636398000000|2021-11-08 19:00:00|20.13|19.97|19.98|19.82|20.21|20.05|19.98|19.82|3317
1636401600000|2021-11-08 20:00:00|20.02|19.86|20.07|19.91|20.18|20.02|19.97|19.81|6693
1636405200000|2021-11-08 21:00:00|20.05|19.89|20.04|19.88|20.15|19.99|20.02|19.86|2058
1636412400000|2021-11-08 23:00:00|20.05|19.89|20.14|19.98|20.14|19.98|20.04|19.88|135
1636416000000|2021-11-09 00:00:00|20.16|20|20.25|20.09|20.26|20.1|20.16|20|381
1636419600000|2021-11-09 01:00:00|20.26|20.1|20.31|20.15|20.31|20.15|20.23|20.07|241
1636423200000|2021-11-09 02:00:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|42
1636426800000|2021-11-09 03:00:00|20.33|20.17|20.38|20.22|20.42|20.26|20.33|20.17|89
1636430400000|2021-11-09 04:00:00|||||||||26
1636434000000|2021-11-09 05:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|132
1636437600000|2021-11-09 06:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|76
1636441200000|2021-11-09 07:00:00|20.32|20.16|20.38|20.22|20.38|20.22|20.32|20.16|199
1636444800000|2021-11-09 08:00:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|248
1636448400000|2021-11-09 09:00:00|20.33|20.17|20.22|20.06|20.33|20.17|20.22|20.06|231
1636452000000|2021-11-09 10:00:00|20.21|20.05|20.18|20.02|20.21|20.05|20.17|20.01|56
1636455600000|2021-11-09 11:00:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|161
1636459200000|2021-11-09 12:00:00|20.18|20.02|20.33|20.17|20.34|20.18|20.17|20.01|218
1636462800000|2021-11-09 13:00:00|20.34|20.18|20.29|20.13|20.35|20.19|20.24|20.08|644
1636466400000|2021-11-09 14:00:00|20.33|20.17|20.85|20.69|20.95|20.79|20.28|20.12|4896
1636470000000|2021-11-09 15:00:00|20.83|20.67|20.65|20.49|20.85|20.69|20.43|20.27|9736
1636473600000|2021-11-09 16:00:00|20.63|20.47|20.61|20.45|20.8|20.64|20.38|20.22|5171
1636477200000|2021-11-09 17:00:00|20.62|20.46|20.72|20.56|20.84|20.68|20.55|20.39|5392
1636480800000|2021-11-09 18:00:00|20.7|20.54|20.85|20.69|20.86|20.7|20.57|20.41|3174
1636484400000|2021-11-09 19:00:00|20.86|20.7|20.62|20.46|20.86|20.7|20.58|20.42|4625
1636488000000|2021-11-09 20:00:00|20.65|20.49|20.49|20.33|20.82|20.66|20.48|20.32|5988
1636491600000|2021-11-09 21:00:00|20.48|20.32|20.49|20.33|20.54|20.38|20.44|20.28|1172
1636498800000|2021-11-09 23:00:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|103
1636502400000|2021-11-10 00:00:00|20.55|20.39|20.61|20.45|20.61|20.45|20.55|20.39|120
1636506000000|2021-11-10 01:00:00|20.56|20.4|20.67|20.51|20.68|20.52|20.56|20.4|85
1636509600000|2021-11-10 02:00:00|20.68|20.52|20.79|20.63|20.79|20.63|20.67|20.51|44
1636513200000|2021-11-10 03:00:00|20.78|20.62|20.79|20.63|20.84|20.68|20.78|20.62|69
1636516800000|2021-11-10 04:00:00|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|70
1636520400000|2021-11-10 05:00:00|20.78|20.62|20.79|20.63|20.8|20.64|20.74|20.58|40
1636524000000|2021-11-10 06:00:00|20.75|20.59|20.63|20.47|20.75|20.59|20.63|20.47|76
1636527600000|2021-11-10 07:00:00|20.62|20.46|20.57|20.41|20.63|20.47|20.52|20.36|169
1636531200000|2021-11-10 08:00:00|20.56|20.4|20.67|20.51|20.67|20.51|20.51|20.35|729
1636534800000|2021-11-10 09:00:00|20.62|20.46|20.62|20.46|20.79|20.63|20.57|20.41|746
1636538400000|2021-11-10 10:00:00|20.6|20.44|20.78|20.62|20.84|20.68|20.6|20.44|246
1636542000000|2021-11-10 11:00:00|20.79|20.63|20.89|20.73|20.95|20.79|20.73|20.57|406
1636545600000|2021-11-10 12:00:00|20.84|20.68|20.79|20.63|20.89|20.73|20.73|20.57|602
1636549200000|2021-11-10 13:00:00|20.78|20.62|20.95|20.79|21.11|20.95|20.74|20.58|1526
1636552800000|2021-11-10 14:00:00|20.99|20.83|20.43|20.27|21.05|20.89|20.43|20.27|4700
1636556400000|2021-11-10 15:00:00|20.42|20.26|20.38|20.22|20.58|20.42|20.32|20.16|5168
1636560000000|2021-11-10 16:00:00|20.37|20.21|20.27|20.11|20.48|20.32|20.26|20.1|9698
1636563600000|2021-11-10 17:00:00|20.23|20.07|20.29|20.13|20.49|20.33|20.22|20.06|3351
1636567200000|2021-11-10 18:00:00|20.28|20.12|20.81|20.65|20.87|20.71|20.28|20.12|6083
1636570800000|2021-11-10 19:00:00|20.82|20.66|21.1|20.94|21.38|21.22|20.77|20.61|9938
1636574400000|2021-11-10 20:00:00|21.11|20.95|20.85|20.69|21.26|21.1|20.73|20.57|10921
1636578000000|2021-11-10 21:00:00|20.87|20.71|20.85|20.69|20.96|20.8|20.8|20.64|3097
1636585200000|2021-11-10 23:00:00|20.82|20.66|20.86|20.7|20.91|20.75|20.8|20.64|213
1636588800000|2021-11-11 00:00:00|20.9|20.74|20.77|20.61|20.91|20.75|20.74|20.58|270
1636592400000|2021-11-11 01:00:00|20.79|20.63|20.69|20.53|20.85|20.69|20.69|20.53|137
1636596000000|2021-11-11 02:00:00|20.68|20.52|20.79|20.63|20.79|20.63|20.68|20.52|119
1636599600000|2021-11-11 03:00:00|20.8|20.64|20.85|20.69|20.86|20.7|20.8|20.64|50
1636603200000|2021-11-11 04:00:00|20.86|20.7|20.86|20.7|20.91|20.75|20.85|20.69|125
1636606800000|2021-11-11 05:00:00|20.85|20.69|20.79|20.63|20.85|20.69|20.75|20.59|94
1636610400000|2021-11-11 06:00:00|20.75|20.59|20.7|20.54|20.79|20.63|20.7|20.54|95
1636614000000|2021-11-11 07:00:00|20.65|20.49|20.69|20.53|20.7|20.54|20.64|20.48|512
1636617600000|2021-11-11 08:00:00|20.68|20.52|20.67|20.51|20.74|20.58|20.57|20.41|578
1636621200000|2021-11-11 09:00:00|20.63|20.47|20.55|20.39|20.67|20.51|20.5|20.34|234
1636624800000|2021-11-11 10:00:00|20.53|20.37|20.61|20.45|20.67|20.51|20.5|20.34|355
1636628400000|2021-11-11 11:00:00|20.56|20.4|20.56|20.4|20.62|20.46|20.52|20.36|234
1636632000000|2021-11-11 12:00:00|20.55|20.39|20.47|20.31|20.55|20.39|20.46|20.3|273
1636635600000|2021-11-11 13:00:00|20.49|20.33|20.41|20.25|20.51|20.35|20.41|20.25|389
1636639200000|2021-11-11 14:00:00|20.45|20.29|20.51|20.35|20.64|20.48|20.4|20.24|3617
1636642800000|2021-11-11 15:00:00|20.52|20.36|20.51|20.35|20.73|20.57|20.46|20.3|4508
1636646400000|2021-11-11 16:00:00|20.52|20.36|20.36|20.2|20.58|20.42|20.31|20.15|3604
1636650000000|2021-11-11 17:00:00|20.31|20.15|20.43|20.27|20.53|20.37|20.31|20.15|2250
1636653600000|2021-11-11 18:00:00|20.48|20.32|20.37|20.21|20.48|20.32|20.37|20.21|1676
1636657200000|2021-11-11 19:00:00|20.32|20.16|20.37|20.21|20.37|20.21|20.11|19.95|4077
1636660800000|2021-11-11 20:00:00|20.32|20.16|20.56|20.4|20.56|20.4|20.32|20.16|7511
1636664400000|2021-11-11 21:00:00|20.57|20.41|20.51|20.35|20.61|20.45|20.51|20.35|3645
1636671600000|2021-11-11 23:00:00|20.48|20.32|20.46|20.3|20.51|20.35|20.45|20.29|474
1636675200000|2021-11-12 00:00:00|20.41|20.25|20.41|20.25|20.43|20.27|20.35|20.19|258
1636678800000|2021-11-12 01:00:00|20.46|20.3|20.41|20.25|20.46|20.3|20.36|20.2|215
1636682400000|2021-11-12 02:00:00|20.36|20.2|20.47|20.31|20.47|20.31|20.36|20.2|49
1636686000000|2021-11-12 03:00:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|16
1636689600000|2021-11-12 04:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.42|20.26|122
1636693200000|2021-11-12 05:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.42|20.26|120
1636696800000|2021-11-12 06:00:00|20.43|20.27|20.53|20.37|20.53|20.37|20.43|20.27|135
1636700400000|2021-11-12 07:00:00|20.48|20.32|20.53|20.37|20.54|20.38|20.47|20.31|152
1636704000000|2021-11-12 08:00:00|20.48|20.32|20.48|20.32|20.59|20.43|20.38|20.22|1148
1636707600000|2021-11-12 09:00:00|20.43|20.27|20.54|20.38|20.59|20.43|20.43|20.27|309
1636711200000|2021-11-12 10:00:00|20.59|20.43|20.44|20.28|20.59|20.43|20.43|20.27|240
1636714800000|2021-11-12 11:00:00|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|274
1636718400000|2021-11-12 12:00:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1502
1636722000000|2021-11-12 13:00:00|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|811
1636725600000|2021-11-12 14:00:00|20.38|20.22|20.33|20.17|20.43|20.27|20.21|20.05|4927
1636729200000|2021-11-12 15:00:00|20.31|20.15|20.05|19.89|20.38|20.22|20.05|19.89|5065
1636732800000|2021-11-12 16:00:00|20|19.84|19.9|19.74|20|19.84|19.89|19.73|4700
1636736400000|2021-11-12 17:00:00|19.89|19.73|19.95|19.79|20.01|19.85|19.89|19.73|3679
1636740000000|2021-11-12 18:00:00|19.96|19.8|19.86|19.7|20.01|19.85|19.85|19.69|2405
1636743600000|2021-11-12 19:00:00|19.91|19.75|19.87|19.71|19.97|19.81|19.81|19.65|2798
1636747200000|2021-11-12 20:00:00|19.86|19.7|19.91|19.75|19.97|19.81|19.81|19.65|7814
1636750800000|2021-11-12 21:00:00|19.9|19.74|19.89|19.73|19.95|19.79|19.86|19.7|1998
1636930800000|2021-11-14 23:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20|19.84|171
1636934400000|2021-11-15 00:00:00|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|291
1636938000000|2021-11-15 01:00:00|20.04|19.88|20.07|19.91|20.07|19.91|20.01|19.85|45
1636941600000|2021-11-15 02:00:00|||||||||10677
1636945200000|2021-11-15 03:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|7228
1636948800000|2021-11-15 04:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|108
1636952400000|2021-11-15 05:00:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|1353
1636956000000|2021-11-15 06:00:00|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|49
1636959600000|2021-11-15 07:00:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7849
1636963200000|2021-11-15 08:00:00|19.99|19.83|20|19.84|20.04|19.88|19.99|19.83|339
1636966800000|2021-11-15 09:00:00|19.99|19.83|20|19.84|20.05|19.89|19.94|19.78|233
1636970400000|2021-11-15 10:00:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|261
1636974000000|2021-11-15 11:00:00|19.95|19.79|19.96|19.8|20|19.84|19.95|19.79|176
1636977600000|2021-11-15 12:00:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|162
1636981200000|2021-11-15 13:00:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|425
1636984800000|2021-11-15 14:00:00|19.91|19.75|20.07|19.91|20.22|20.06|19.91|19.75|5248
1636988400000|2021-11-15 15:00:00|20.09|19.93|20.22|20.06|20.37|20.21|20.09|19.93|4917
1636992000000|2021-11-15 16:00:00|20.27|20.11|20.48|20.32|20.58|20.42|20.22|20.06|4208
1636995600000|2021-11-15 17:00:00|20.53|20.37|20.18|20.02|20.58|20.42|20.18|20.02|3320
1636999200000|2021-11-15 18:00:00|20.2|20.04|20.13|19.97|20.23|20.07|20.03|19.87|2259
1637002800000|2021-11-15 19:00:00|20.14|19.98|20.04|19.88|20.24|20.08|20.04|19.88|2800
1637006400000|2021-11-15 20:00:00|20.09|19.93|19.94|19.78|20.14|19.98|19.94|19.78|5356
1637010000000|2021-11-15 21:00:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2252
1637017200000|2021-11-15 23:00:00|20.05|19.89|20.01|19.85|20.05|19.89|20|19.84|116
1637020800000|2021-11-16 00:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|125
1637024400000|2021-11-16 01:00:00|20.03|19.87|19.96|19.8|20.06|19.9|19.96|19.8|235
1637028000000|2021-11-16 02:00:00|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|43
1637031600000|2021-11-16 03:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1637035200000|2021-11-16 04:00:00|20.02|19.86|20.07|19.91|20.07|19.91|19.99|19.83|141
1637038800000|2021-11-16 05:00:00|20.02|19.86|20.07|19.91|20.12|19.96|20.02|19.86|186
1637042400000|2021-11-16 06:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|58
1637046000000|2021-11-16 07:00:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|220
1637049600000|2021-11-16 08:00:00|20.02|19.86|20.23|20.07|20.23|20.07|20.02|19.86|659
1637053200000|2021-11-16 09:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|440
1637056800000|2021-11-16 10:00:00|20.13|19.97|20.18|20.02|20.23|20.07|20.13|19.97|283
1637060400000|2021-11-16 11:00:00|20.13|19.97|20.03|19.87|20.13|19.97|20.03|19.87|332
1637064000000|2021-11-16 12:00:00|20.06|19.9|20.09|19.93|20.09|19.93|20.03|19.87|513
1637067600000|2021-11-16 13:00:00|20.14|19.98|20.14|19.98|20.19|20.03|20.04|19.88|904
1637071200000|2021-11-16 14:00:00|20.16|20|19.94|19.78|20.19|20.03|19.89|19.73|4158
1637074800000|2021-11-16 15:00:00|19.89|19.73|19.99|19.83|20.04|19.88|19.89|19.73|4197
1637078400000|2021-11-16 16:00:00|19.97|19.81|19.95|19.79|20.05|19.89|19.9|19.74|4554
1637082000000|2021-11-16 17:00:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|3084
1637085600000|2021-11-16 18:00:00|19.8|19.64|19.9|19.74|19.95|19.79|19.8|19.64|1212
1637089200000|2021-11-16 19:00:00|19.95|19.79|19.85|19.69|19.95|19.79|19.85|19.69|2727
1637092800000|2021-11-16 20:00:00|19.86|19.7|20.11|19.95|20.16|20|19.81|19.65|6794
1637096400000|2021-11-16 21:00:00|20.06|19.9|20.06|19.9|20.11|19.95|20.01|19.85|2386
1637103600000|2021-11-16 23:00:00|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|171
1637107200000|2021-11-17 00:00:00|20.07|19.91|20.07|19.91|20.11|19.95|20.07|19.91|139
1637110800000|2021-11-17 01:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|37
1637114400000|2021-11-17 02:00:00|||||||||6
1637118000000|2021-11-17 03:00:00|20.1|19.94|20.17|20.01|20.17|20.01|20.07|19.91|61
1637121600000|2021-11-17 04:00:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|105
1637125200000|2021-11-17 05:00:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|52
1637128800000|2021-11-17 06:00:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|66
1637132400000|2021-11-17 07:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|158
1637136000000|2021-11-17 08:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.03|19.87|295
1637139600000|2021-11-17 09:00:00|20.09|19.93|20.19|20.03|20.19|20.03|20.09|19.93|154
1637143200000|2021-11-17 10:00:00|||||||||47
1637146800000|2021-11-17 11:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|74
1637150400000|2021-11-17 12:00:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|106
1637154000000|2021-11-17 13:00:00|20.15|19.99|20.1|19.94|20.2|20.04|20.1|19.94|687
1637157600000|2021-11-17 14:00:00|20.15|19.99|20.4|20.24|20.4|20.24|20.1|19.94|3945
1637161200000|2021-11-17 15:00:00|20.42|20.26|20.11|19.95|20.45|20.29|20.1|19.94|5109
1637164800000|2021-11-17 16:00:00|20.16|20|20.01|19.85|20.16|20|20.01|19.85|1699
1637168400000|2021-11-17 17:00:00|20.06|19.9|20.31|20.15|20.41|20.25|20.06|19.9|2457
1637172000000|2021-11-17 18:00:00|20.36|20.2|20.16|20|20.36|20.2|20.16|20|1713
1637175600000|2021-11-17 19:00:00|20.21|20.05|20.37|20.21|20.47|20.31|20.16|20|4585
1637179200000|2021-11-17 20:00:00|20.34|20.18|20.52|20.36|20.57|20.41|20.32|20.16|3900
1637182800000|2021-11-17 21:00:00|20.57|20.41|20.52|20.36|20.62|20.46|20.52|20.36|2191
1637190000000|2021-11-17 23:00:00|20.55|20.39|20.52|20.36|20.57|20.41|20.5|20.34|103
1637193600000|2021-11-18 00:00:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|50
1637197200000|2021-11-18 01:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|40
1637200800000|2021-11-18 02:00:00|20.5|20.34|20.53|20.37|20.58|20.42|20.48|20.32|100
1637204400000|2021-11-18 03:00:00|20.58|20.42|20.54|20.38|20.58|20.42|20.53|20.37|205
1637208000000|2021-11-18 04:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|57
1637211600000|2021-11-18 05:00:00|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|62
1637215200000|2021-11-18 06:00:00|||||||||37
1637218800000|2021-11-18 07:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|87
1637222400000|2021-11-18 08:00:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|414
1637226000000|2021-11-18 09:00:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|220
1637229600000|2021-11-18 10:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|24
1637233200000|2021-11-18 11:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|43
1637236800000|2021-11-18 12:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|142
1637240400000|2021-11-18 13:00:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|556
1637244000000|2021-11-18 14:00:00|20.32|20.16|20.62|20.46|20.66|20.5|20.31|20.15|2150
1637247600000|2021-11-18 15:00:00|20.66|20.5|20.72|20.56|21.01|20.85|20.61|20.45|5613
1637251200000|2021-11-18 16:00:00|20.67|20.51|20.48|20.32|20.82|20.66|20.47|20.31|3154
1637254800000|2021-11-18 17:00:00|20.43|20.27|20.38|20.22|20.43|20.27|20.28|20.12|2635
1637258400000|2021-11-18 18:00:00|20.4|20.24|20.43|20.27|20.43|20.27|20.28|20.12|1603
1637262000000|2021-11-18 19:00:00|20.45|20.29|20.43|20.27|20.53|20.37|20.38|20.22|2466
1637265600000|2021-11-18 20:00:00|20.48|20.32|20.73|20.57|20.78|20.62|20.43|20.27|2769
1637269200000|2021-11-18 21:00:00|20.78|20.62|20.78|20.62|20.82|20.66|20.73|20.57|2480
1637276400000|2021-11-18 23:00:00|||||||||61
1637280000000|2021-11-19 00:00:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|72
1637283600000|2021-11-19 01:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|151
1637287200000|2021-11-19 02:00:00|20.64|20.48|20.6|20.44|20.69|20.53|20.6|20.44|106
1637290800000|2021-11-19 03:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|115
1637294400000|2021-11-19 04:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|53
1637298000000|2021-11-19 05:00:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|30
1637301600000|2021-11-19 06:00:00|||||||||32
1637305200000|2021-11-19 07:00:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|76
1637308800000|2021-11-19 08:00:00|20.59|20.43|20.52|20.36|20.61|20.45|20.52|20.36|454
1637312400000|2021-11-19 09:00:00|20.56|20.4|20.96|20.8|21.01|20.85|20.56|20.4|1163
1637316000000|2021-11-19 10:00:00|21.01|20.85|20.96|20.8|21.35|21.19|20.91|20.75|1201
1637319600000|2021-11-19 11:00:00|20.92|20.76|21.26|21.1|21.31|21.15|20.91|20.75|781
1637323200000|2021-11-19 12:00:00|21.21|21.05|21.26|21.1|21.36|21.2|21.11|20.95|948
1637326800000|2021-11-19 13:00:00|21.29|21.13|21.17|21.01|21.31|21.15|21.12|20.96|1100
1637330400000|2021-11-19 14:00:00|21.22|21.06|20.98|20.82|21.22|21.06|20.78|20.62|4587
1637334000000|2021-11-19 15:00:00|20.97|20.81|21.13|20.97|21.31|21.15|20.97|20.81|5144
1637337600000|2021-11-19 16:00:00|21.09|20.93|20.74|20.58|21.13|20.97|20.74|20.58|3691
1637341200000|2021-11-19 17:00:00|20.69|20.53|20.79|20.63|20.79|20.63|20.6|20.44|2198
1637344800000|2021-11-19 18:00:00|20.74|20.58|20.93|20.77|21.05|20.89|20.74|20.58|2122
1637348400000|2021-11-19 19:00:00|20.98|20.82|20.99|20.83|21.1|20.94|20.93|20.77|3979
1637352000000|2021-11-19 20:00:00|21.03|20.87|21.08|20.92|21.13|20.97|20.94|20.78|5299
1637355600000|2021-11-19 21:00:00|21.07|20.91|21.02|20.86|21.12|20.96|20.92|20.76|2665
1637535600000|2021-11-21 23:00:00|21.09|20.93|21.09|20.93|21.09|20.93|21|20.84|229
1637539200000|2021-11-22 00:00:00|21.14|20.98|21|20.84|21.14|20.98|21|20.84|166
1637542800000|2021-11-22 01:00:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|76
1637546400000|2021-11-22 02:00:00|20.95|20.79|20.96|20.8|21|20.84|20.95|20.79|52
1637550000000|2021-11-22 03:00:00|||||||||18
1637553600000|2021-11-22 04:00:00|20.92|20.76|20.92|20.76|20.96|20.8|20.92|20.76|153
1637557200000|2021-11-22 05:00:00|||||||||20
1637560800000|2021-11-22 06:00:00|20.87|20.71|20.97|20.81|20.97|20.81|20.87|20.71|197
1637564400000|2021-11-22 07:00:00|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|105
1637568000000|2021-11-22 08:00:00|20.9|20.74|20.83|20.67|20.92|20.76|20.78|20.62|313
1637571600000|2021-11-22 09:00:00|20.84|20.68|20.88|20.72|20.88|20.72|20.83|20.67|149
1637575200000|2021-11-22 10:00:00|20.84|20.68|20.79|20.63|20.86|20.7|20.79|20.63|191
1637578800000|2021-11-22 11:00:00|20.8|20.64|20.94|20.78|20.94|20.78|20.79|20.63|217
1637582400000|2021-11-22 12:00:00|20.92|20.76|20.92|20.76|20.99|20.83|20.89|20.73|302
1637586000000|2021-11-22 13:00:00|20.9|20.74|20.85|20.69|20.99|20.83|20.85|20.69|465
1637589600000|2021-11-22 14:00:00|20.9|20.74|20.76|20.6|20.9|20.74|20.67|20.51|2730
1637593200000|2021-11-22 15:00:00|20.81|20.65|20.72|20.56|20.86|20.7|20.71|20.55|3825
1637596800000|2021-11-22 16:00:00|20.67|20.51|21.23|21.07|21.47|21.31|20.67|20.51|4601
1637600400000|2021-11-22 17:00:00|21.26|21.1|21.2|21.04|21.43|21.27|21.1|20.94|4924
1637604000000|2021-11-22 18:00:00|21.19|21.03|21.19|21.03|21.24|21.08|21.05|20.89|2197
1637607600000|2021-11-22 19:00:00|21.14|20.98|21.02|20.86|21.15|20.99|20.92|20.76|3083
1637611200000|2021-11-22 20:00:00|21|20.84|21.59|21.43|21.68|21.52|20.88|20.72|8023
1637614800000|2021-11-22 21:00:00|21.63|21.47|21.4|21.24|21.73|21.57|21.4|21.24|3322
1637622000000|2021-11-22 23:00:00|21.47|21.31|21.51|21.35|21.51|21.35|21.36|21.2|167
1637625600000|2021-11-23 00:00:00|21.55|21.39|21.47|21.31|21.56|21.4|21.46|21.3|201
1637629200000|2021-11-23 01:00:00|21.51|21.35|21.56|21.4|21.61|21.45|21.47|21.31|72
1637632800000|2021-11-23 02:00:00|21.57|21.41|21.63|21.47|21.71|21.55|21.56|21.4|294
1637636400000|2021-11-23 03:00:00|21.61|21.45|21.62|21.46|21.65|21.49|21.56|21.4|162
1637640000000|2021-11-23 04:00:00|21.6|21.44|21.57|21.41|21.62|21.46|21.56|21.4|64
1637643600000|2021-11-23 05:00:00|21.61|21.45|21.66|21.5|21.76|21.6|21.61|21.45|163
1637647200000|2021-11-23 06:00:00|21.69|21.53|21.66|21.5|21.74|21.58|21.62|21.46|188
1637650800000|2021-11-23 07:00:00|21.67|21.51|21.75|21.59|21.95|21.79|21.62|21.46|862
1637654400000|2021-11-23 08:00:00|21.76|21.6|21.77|21.61|22.09|21.93|21.71|21.55|1320
1637658000000|2021-11-23 09:00:00|21.73|21.57|21.73|21.57|21.96|21.8|21.72|21.56|826
1637661600000|2021-11-23 10:00:00|21.72|21.56|21.68|21.52|21.73|21.57|21.6|21.44|173
1637665200000|2021-11-23 11:00:00|21.67|21.51|21.68|21.52|21.87|21.71|21.63|21.47|360
1637668800000|2021-11-23 12:00:00|21.67|21.51|21.69|21.53|21.77|21.61|21.58|21.42|456
1637672400000|2021-11-23 13:00:00|21.67|21.51|21.64|21.48|21.69|21.53|21.59|21.43|661
1637676000000|2021-11-23 14:00:00|21.62|21.46|21.27|21.11|21.84|21.68|21.21|21.05|4478
1637679600000|2021-11-23 15:00:00|21.26|21.1|21.96|21.8|22.01|21.85|21.26|21.1|7524
1637683200000|2021-11-23 16:00:00|22.01|21.85|21.82|21.66|22.05|21.89|21.54|21.38|6257
1637686800000|2021-11-23 17:00:00|21.83|21.67|21.92|21.76|22.01|21.85|21.65|21.49|4260
1637690400000|2021-11-23 18:00:00|21.9|21.74|21.68|21.52|21.96|21.8|21.54|21.38|3683
1637694000000|2021-11-23 19:00:00|21.64|21.48|21.43|21.27|21.78|21.62|21.36|21.2|5044
1637697600000|2021-11-23 20:00:00|21.41|21.25|21.17|21.01|21.54|21.38|21.08|20.92|6845
1637701200000|2021-11-23 21:00:00|21.18|21.02|21.22|21.06|21.32|21.16|21.18|21.02|2173
1637708400000|2021-11-23 23:00:00|21.24|21.08|21.27|21.11|21.27|21.11|21.22|21.06|130
1637712000000|2021-11-24 00:00:00|21.24|21.08|21.23|21.07|21.28|21.12|21.22|21.06|103
1637715600000|2021-11-24 01:00:00|21.21|21.05|21.18|21.02|21.23|21.07|21.14|20.98|212
1637719200000|2021-11-24 02:00:00|21.19|21.03|21.28|21.12|21.28|21.12|21.19|21.03|57
1637722800000|2021-11-24 03:00:00|21.29|21.13|21.29|21.13|21.38|21.22|21.28|21.12|54
1637726400000|2021-11-24 04:00:00|21.28|21.12|21.34|21.18|21.38|21.22|21.28|21.12|47
1637730000000|2021-11-24 05:00:00|21.32|21.16|21.2|21.04|21.34|21.18|21.19|21.03|129
1637733600000|2021-11-24 06:00:00|21.19|21.03|21.15|20.99|21.2|21.04|21.12|20.96|111
1637737200000|2021-11-24 07:00:00|21.14|20.98|21.19|21.03|21.22|21.06|21.1|20.94|239
1637740800000|2021-11-24 08:00:00|21.21|21.05|21.12|20.96|21.24|21.08|21.11|20.95|568
1637744400000|2021-11-24 09:00:00|21.16|21|21.4|21.24|21.45|21.29|21.11|20.95|659
1637748000000|2021-11-24 10:00:00|21.42|21.26|21.59|21.43|21.59|21.43|21.31|21.15|459
1637751600000|2021-11-24 11:00:00|21.57|21.41|21.4|21.24|21.62|21.46|21.31|21.15|474
1637755200000|2021-11-24 12:00:00|21.37|21.21|21.51|21.35|21.54|21.38|21.35|21.19|187
1637758800000|2021-11-24 13:00:00|21.49|21.33|21.73|21.57|21.78|21.62|21.41|21.25|1464
1637762400000|2021-11-24 14:00:00|21.68|21.52|21.87|21.71|22.11|21.95|21.64|21.48|7622
1637766000000|2021-11-24 15:00:00|21.88|21.72|21.56|21.4|22.04|21.88|21.46|21.3|6956
1637769600000|2021-11-24 16:00:00|21.53|21.37|21.33|21.17|21.65|21.49|21.24|21.08|3212
1637773200000|2021-11-24 17:00:00|21.29|21.13|21.19|21.03|21.38|21.22|21.19|21.03|2307
1637776800000|2021-11-24 18:00:00|21.18|21.02|21.32|21.16|21.32|21.16|21.14|20.98|2417
1637780400000|2021-11-24 19:00:00|21.3|21.14|21.1|20.94|21.47|21.31|21.05|20.89|4102
1637784000000|2021-11-24 20:00:00|21.12|20.96|20.9|20.74|21.19|21.03|20.81|20.65|7163
1637787600000|2021-11-24 21:00:00|20.94|20.78|20.85|20.69|20.99|20.83|20.85|20.69|3957
1637794800000|2021-11-24 23:00:00|20.84|20.68|20.85|20.69|20.86|20.7|20.81|20.65|124
1637798400000|2021-11-25 00:00:00|20.83|20.67|20.76|20.6|20.86|20.7|20.76|20.6|200
1637802000000|2021-11-25 01:00:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|76
1637805600000|2021-11-25 02:00:00|20.77|20.61|20.8|20.64|20.82|20.66|20.77|20.61|18
1637809200000|2021-11-25 03:00:00|20.77|20.61|20.77|20.61|20.82|20.66|20.72|20.56|122
1637812800000|2021-11-25 04:00:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|29
1637816400000|2021-11-25 05:00:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|60
1637820000000|2021-11-25 06:00:00|20.71|20.55|20.73|20.57|20.73|20.57|20.69|20.53|28
1637823600000|2021-11-25 07:00:00|20.74|20.58|20.79|20.63|20.79|20.63|20.73|20.57|176
1637827200000|2021-11-25 08:00:00|20.78|20.62|20.73|20.57|20.83|20.67|20.71|20.55|353
1637830800000|2021-11-25 09:00:00|20.74|20.58|20.78|20.62|20.83|20.67|20.73|20.57|139
1637834400000|2021-11-25 10:00:00|20.8|20.64|20.84|20.68|20.87|20.71|20.8|20.64|71
1637838000000|2021-11-25 11:00:00|20.83|20.67|20.83|20.67|20.87|20.71|20.82|20.66|52
1637841600000|2021-11-25 12:00:00|20.84|20.68|20.84|20.68|20.88|20.72|20.83|20.67|54
1637845200000|2021-11-25 13:00:00|20.86|20.7|20.93|20.77|20.94|20.78|20.84|20.68|174
1637848800000|2021-11-25 14:00:00|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|155
1637852400000|2021-11-25 15:00:00|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|157
1637856000000|2021-11-25 16:00:00|20.84|20.68|20.87|20.71|20.89|20.73|20.84|20.68|65
1637881200000|2021-11-25 23:00:00|20.91|20.66|21.14|20.98|21.18|21.02|20.84|20.66|358
1637884800000|2021-11-26 00:00:00|21.16|21|21.37|21.21|21.41|21.25|21.14|20.98|482
1637888400000|2021-11-26 01:00:00|21.36|21.2|21.79|21.63|21.87|21.71|21.36|21.2|973
1637892000000|2021-11-26 02:00:00|21.78|21.62|22.32|22.16|22.41|22.25|21.78|21.62|1441
1637895600000|2021-11-26 03:00:00|22.34|22.18|22.41|22.25|22.41|22.25|22.22|22.06|532
1637899200000|2021-11-26 04:00:00|22.39|22.23|22.36|22.2|22.49|22.33|22.32|22.16|458
1637902800000|2021-11-26 05:00:00|22.41|22.25|22.36|22.2|22.46|22.3|22.32|22.16|358
1637906400000|2021-11-26 06:00:00|22.41|22.25|22.56|22.4|22.65|22.49|22.32|22.16|1418
1637910000000|2021-11-26 07:00:00|22.58|22.42|23.59|23.43|23.63|23.47|22.58|22.42|4015
1637913600000|2021-11-26 08:00:00|23.58|23.42|23.65|23.49|24.31|24.15|23.51|23.35|5486
1637917200000|2021-11-26 09:00:00|23.63|23.47|23.78|23.62|24.17|24.01|23.6|23.44|3705
1637920800000|2021-11-26 10:00:00|23.8|23.64|23.69|23.53|23.9|23.74|23.32|23.16|3272
1637924400000|2021-11-26 11:00:00|23.67|23.51|23.84|23.68|23.84|23.68|23.3|23.14|1779
1637928000000|2021-11-26 12:00:00|23.82|23.66|23.4|23.24|23.82|23.66|23.18|23.02|2524
1637931600000|2021-11-26 13:00:00|23.42|23.26|23.76|23.6|23.8|23.64|23.18|23.02|2611
1637935200000|2021-11-26 14:00:00|23.79|23.63|23.96|23.8|24.07|23.91|23.13|22.97|12910
1637938800000|2021-11-26 15:00:00|24|23.84|24.5|24.34|24.65|24.49|23.96|23.8|15802
1637942400000|2021-11-26 16:00:00|24.49|24.33|25.15|24.99|25.29|25.13|24.45|24.29|17283
1637946000000|2021-11-26 17:00:00|25.12|24.96|26.59|26.34|27.18|26.98|24.82|24.66|19841
1637949600000|2021-11-26 18:00:00|26.32|26.16|26.14|25.98|26.72|26.56|25.94|25.78|4858
1638140400000|2021-11-28 23:00:00|24.65|24.49|24.24|24.08|24.65|24.49|23.85|23.68|3263
1638144000000|2021-11-29 00:00:00|24.25|24.09|24.22|24.06|24.4|24.24|23.84|23.68|1393
1638147600000|2021-11-29 01:00:00|24.23|24.07|24.05|23.89|24.4|24.24|23.99|23.83|545
1638151200000|2021-11-29 02:00:00|24.04|23.88|24.19|24.03|24.19|24.03|23.96|23.8|290
1638154800000|2021-11-29 03:00:00|24.16|24|24.19|24.03|24.33|24.17|24.13|23.97|282
1638158400000|2021-11-29 04:00:00|24.16|24|24.46|24.3|24.48|24.32|24.13|23.97|380
1638162000000|2021-11-29 05:00:00|24.43|24.27|24.43|24.27|24.68|24.52|24.37|24.21|604
1638165600000|2021-11-29 06:00:00|24.39|24.23|23.98|23.82|24.48|24.32|23.97|23.81|519
1638169200000|2021-11-29 07:00:00|23.97|23.81|24.2|24.04|24.25|24.09|23.94|23.78|768
1638172800000|2021-11-29 08:00:00|24.22|24.06|24.36|24.2|24.46|24.3|24.09|23.93|1828
1638176400000|2021-11-29 09:00:00|24.37|24.21|24.33|24.17|24.46|24.3|24.13|23.97|1059
1638180000000|2021-11-29 10:00:00|24.32|24.16|24.11|23.95|24.33|24.17|24.02|23.86|854
1638183600000|2021-11-29 11:00:00|24.06|23.9|24.13|23.97|24.13|23.97|23.94|23.78|744
1638187200000|2021-11-29 12:00:00|24.11|23.95|24.1|23.94|24.26|24.1|24.09|23.93|817
1638190800000|2021-11-29 13:00:00|24.11|23.95|23.84|23.68|24.23|24.07|23.79|23.63|1770
1638194400000|2021-11-29 14:00:00|23.79|23.63|23.22|23.06|23.96|23.8|23.19|23.03|11240
1638198000000|2021-11-29 15:00:00|23.2|23.04|23.71|23.55|23.89|23.73|23.17|23.01|10336
1638201600000|2021-11-29 16:00:00|23.74|23.58|22.99|22.83|23.76|23.6|22.96|22.8|6946
1638205200000|2021-11-29 17:00:00|22.94|22.78|22.51|22.35|22.99|22.83|22.25|22.09|7094
1638208800000|2021-11-29 18:00:00|22.5|22.34|22.46|22.3|22.59|22.43|22.33|22.17|5740
1638212400000|2021-11-29 19:00:00|22.51|22.35|22.6|22.44|22.65|22.49|22.43|22.27|4407
1638216000000|2021-11-29 20:00:00|22.57|22.41|22.82|22.66|22.95|22.79|22.34|22.18|9272
1638219600000|2021-11-29 21:00:00|22.87|22.71|23.24|23.08|23.33|23.17|22.82|22.66|5682
1638226800000|2021-11-29 23:00:00|23.18|23.02|22.85|22.69|23.2|23.04|22.84|22.68|303
1638230400000|2021-11-30 00:00:00|22.82|22.66|22.75|22.59|22.89|22.73|22.75|22.59|431
1638234000000|2021-11-30 01:00:00|22.8|22.64|22.84|22.68|22.85|22.69|22.75|22.59|190
1638237600000|2021-11-30 02:00:00|22.85|22.69|22.93|22.77|23.11|22.95|22.83|22.67|481
1638241200000|2021-11-30 03:00:00|22.9|22.74|22.98|22.82|23.06|22.9|22.9|22.74|131
1638244800000|2021-11-30 04:00:00|22.97|22.81|22.93|22.77|23.01|22.85|22.93|22.77|212
1638248400000|2021-11-30 05:00:00|22.95|22.79|24.48|24.32|24.57|24.41|22.93|22.77|2064
1638252000000|2021-11-30 06:00:00|24.45|24.29|24.53|24.37|25.1|24.94|24.35|24.19|1113
1638255600000|2021-11-30 07:00:00|24.56|24.4|24.54|24.38|24.79|24.63|24.26|24.1|1691
1638259200000|2021-11-30 08:00:00|24.57|24.41|24.8|24.64|24.95|24.79|24.39|24.23|2160
1638262800000|2021-11-30 09:00:00|24.85|24.69|24.88|24.72|25.28|25.12|24.8|24.64|1726
1638266400000|2021-11-30 10:00:00|24.86|24.7|24.97|24.81|25.24|25.08|24.85|24.69|1045
1638270000000|2021-11-30 11:00:00|24.96|24.8|24.89|24.73|25.19|25.03|24.8|24.64|868
1638273600000|2021-11-30 12:00:00|24.9|24.74|24.54|24.38|24.9|24.74|24.43|24.27|1249
1638277200000|2021-11-30 13:00:00|24.53|24.37|24.11|23.95|24.75|24.59|24.11|23.95|1977
1638280800000|2021-11-30 14:00:00|24.12|23.96|24.18|24.02|24.62|24.46|24|23.84|11300
1638284400000|2021-11-30 15:00:00|24.23|24.07|25.28|25.12|25.33|25.17|23.66|23.5|14782
1638288000000|2021-11-30 16:00:00|25.29|25.13|25.48|25.32|25.89|25.73|25.05|24.89|12225
1638291600000|2021-11-30 17:00:00|25.49|25.33|25.84|25.68|25.99|25.83|25.49|25.33|9475
1638295200000|2021-11-30 18:00:00|25.81|25.65|25.4|25.24|26.14|25.98|25.4|25.24|6490
1638298800000|2021-11-30 19:00:00|25.41|25.25|25.66|25.5|25.86|25.7|25.32|25.16|6816
1638302400000|2021-11-30 20:00:00|25.67|25.51|26.07|25.91|26.15|25.99|25.47|25.31|13246
1638306000000|2021-11-30 21:00:00|26.12|25.96|25.62|25.46|26.12|25.96|25.57|25.41|6491
1638313200000|2021-11-30 23:00:00|25.59|25.43|25.42|25.26|25.6|25.44|25.31|25.15|460
1638316800000|2021-12-01 00:00:00|25.44|25.28|25.52|25.36|25.7|25.54|25.06|24.9|898
1638320400000|2021-12-01 01:00:00|25.55|25.39|25.11|24.95|25.68|25.52|25.08|24.92|469
1638324000000|2021-12-01 02:00:00|25.13|24.97|24.7|24.54|25.13|24.97|24.7|24.54|676
1638327600000|2021-12-01 03:00:00|24.73|24.57|24.74|24.58|24.83|24.67|24.65|24.49|446
1638331200000|2021-12-01 04:00:00|24.7|24.54|24.53|24.37|24.7|24.54|24.45|24.29|469
1638334800000|2021-12-01 05:00:00|24.52|24.36|24.61|24.45|24.66|24.5|24.49|24.33|175
1638338400000|2021-12-01 06:00:00|24.59|24.43|24.52|24.36|24.66|24.5|24.34|24.18|389
1638342000000|2021-12-01 07:00:00|24.53|24.37|24.5|24.34|24.63|24.47|24.41|24.25|514
1638345600000|2021-12-01 08:00:00|24.52|24.36|24.45|24.29|24.76|24.6|24.34|24.18|1142
1638349200000|2021-12-01 09:00:00|24.44|24.28|24.07|23.91|24.47|24.31|24.03|23.87|939
1638352800000|2021-12-01 10:00:00|24.09|23.93|24.22|24.06|24.31|24.15|24.09|23.93|424
1638356400000|2021-12-01 11:00:00|24.27|24.11|24.19|24.03|24.4|24.24|24.19|24.03|429
1638360000000|2021-12-01 12:00:00|24.2|24.04|24.23|24.07|24.35|24.19|24.15|23.99|989
1638363600000|2021-12-01 13:00:00|24.22|24.06|24.33|24.17|24.48|24.32|24.2|24.04|1615
1638367200000|2021-12-01 14:00:00|24.31|24.15|24.13|23.97|24.49|24.33|24.13|23.97|5168
1638370800000|2021-12-01 15:00:00|24.11|23.95|23.7|23.54|24.13|23.97|23.67|23.51|6954
1638374400000|2021-12-01 16:00:00|23.67|23.51|23.98|23.82|24.08|23.92|23.42|23.26|6178
1638378000000|2021-12-01 17:00:00|23.97|23.81|24.82|24.66|24.82|24.66|23.72|23.56|6295
1638381600000|2021-12-01 18:00:00|24.85|24.69|24.92|24.76|25.46|25.3|24.57|24.41|9174
1638385200000|2021-12-01 19:00:00|24.95|24.79|25.41|25.25|25.56|25.4|24.82|24.66|8035
1638388800000|2021-12-01 20:00:00|25.39|25.23|28|27.84|28.02|27.86|25.28|25.12|18960
1638392400000|2021-12-01 21:00:00|27.97|27.81|27.14|26.98|28|27.84|27.13|26.97|5700
1638399600000|2021-12-01 23:00:00|27.07|26.91|26.5|26.34|27.14|26.98|26.46|26.3|1175
1638403200000|2021-12-02 00:00:00|26.48|26.32|26.55|26.39|26.75|26.59|26.32|26.16|840
1638406800000|2021-12-02 01:00:00|26.53|26.37|26.32|26.16|26.73|26.57|26.31|26.15|522
1638410400000|2021-12-02 02:00:00|26.35|26.19|26.25|26.09|26.59|26.43|26.17|26.01|464
1638414000000|2021-12-02 03:00:00|26.22|26.06|26.33|26.17|26.5|26.34|26.22|26.06|184
1638417600000|2021-12-02 04:00:00|26.31|26.15|26.25|26.09|26.33|26.17|26.17|26.01|344
1638421200000|2021-12-02 05:00:00|26.24|26.08|26.1|25.94|26.33|26.17|26.07|25.91|295
1638424800000|2021-12-02 06:00:00|26.11|25.95|25.9|25.74|26.28|26.12|25.85|25.69|293
1638428400000|2021-12-02 07:00:00|25.87|25.71|26.18|26.02|26.38|26.22|25.72|25.56|641
1638432000000|2021-12-02 08:00:00|26.19|26.03|25.93|25.77|26.51|26.35|25.88|25.72|1421
1638435600000|2021-12-02 09:00:00|25.94|25.78|25.85|25.69|26|25.84|25.62|25.46|854
1638439200000|2021-12-02 10:00:00|25.87|25.71|25.98|25.82|26.33|26.17|25.83|25.67|1044
1638442800000|2021-12-02 11:00:00|26|25.84|26.1|25.94|26.23|26.07|25.94|25.78|958
1638446400000|2021-12-02 12:00:00|26.13|25.97|26.62|26.46|27.09|26.93|26.03|25.87|2005
1638450000000|2021-12-02 13:00:00|26.63|26.47|26.84|26.68|26.91|26.75|26.36|26.2|1393
1638453600000|2021-12-02 14:00:00|26.86|26.7|26.36|26.2|27.27|27.11|26.21|26.05|9214
1638457200000|2021-12-02 15:00:00|26.37|26.21|27.11|26.95|27.6|27.44|26.36|26.2|14529
1638460800000|2021-12-02 16:00:00|27.13|26.97|26.41|26.25|27.32|27.16|26.34|26.18|9889
1638464400000|2021-12-02 17:00:00|26.39|26.23|26.69|26.53|26.79|26.63|26.24|26.08|7029
1638468000000|2021-12-02 18:00:00|26.66|26.5|26.74|26.58|27.29|27.13|26.58|26.42|5484
1638471600000|2021-12-02 19:00:00|26.76|26.6|26.61|26.45|26.87|26.71|26.26|26.1|5722
1638475200000|2021-12-02 20:00:00|26.59|26.43|26.39|26.23|26.71|26.55|25.84|25.68|10389
1638478800000|2021-12-02 21:00:00|26.36|26.2|26.37|26.21|26.74|26.58|26.24|26.08|5067
1638486000000|2021-12-02 23:00:00|26.29|26.13|26.97|26.81|26.97|26.81|26.22|26.06|675
1638489600000|2021-12-03 00:00:00|26.95|26.79|26.89|26.73|27.1|26.94|26.75|26.59|712
1638493200000|2021-12-03 01:00:00|26.87|26.71|27.15|26.99|27.45|27.29|26.67|26.51|798
1638496800000|2021-12-03 02:00:00|27.17|27.01|27.01|26.85|27.26|27.1|26.97|26.81|394
1638500400000|2021-12-03 03:00:00|27.02|26.86|26.72|26.56|27.02|26.86|26.62|26.46|181
1638504000000|2021-12-03 04:00:00|26.69|26.53|26.65|26.49|26.77|26.61|26.5|26.34|375
1638507600000|2021-12-03 05:00:00|26.64|26.48|26.35|26.19|26.73|26.57|26.3|26.14|448
1638511200000|2021-12-03 06:00:00|26.34|26.18|26.39|26.23|26.48|26.32|26.22|26.06|230
1638514800000|2021-12-03 07:00:00|26.4|26.24|26.18|26.02|26.55|26.39|26.13|25.97|400
1638518400000|2021-12-03 08:00:00|26.15|25.99|26.48|26.32|26.58|26.42|26.1|25.94|367
1638522000000|2021-12-03 09:00:00|26.45|26.29|26.63|26.47|26.68|26.52|26.43|26.27|470
1638525600000|2021-12-03 10:00:00|26.59|26.43|26.93|26.77|27.1|26.94|26.58|26.42|516
1638529200000|2021-12-03 11:00:00|26.95|26.79|26.78|26.62|26.99|26.83|26.76|26.6|244
1638532800000|2021-12-03 12:00:00|26.77|26.61|26.53|26.37|26.81|26.65|26.53|26.37|582
1638536400000|2021-12-03 13:00:00|26.52|26.36|26.31|26.15|26.56|26.4|26.06|25.9|2195
1638540000000|2021-12-03 14:00:00|26.3|26.14|27.41|27.25|27.45|27.29|26|25.84|8748
1638543600000|2021-12-03 15:00:00|27.42|27.26|27.93|27.77|28.13|27.97|27.13|26.97|15449
1638547200000|2021-12-03 16:00:00|27.91|27.75|28.77|28.61|28.8|28.64|27.76|27.6|12193
1638550800000|2021-12-03 17:00:00|28.75|28.59|29.05|28.89|29.23|29.07|28.38|28.22|10786
1638554400000|2021-12-03 18:00:00|29.08|28.92|29.9|29.74|30.02|29.86|28.7|28.54|8460
1638558000000|2021-12-03 19:00:00|29.92|29.76|30.57|30.41|30.79|30.63|29.75|29.59|15610
1638561600000|2021-12-03 20:00:00|30.55|30.39|28.68|28.52|30.82|30.66|28.6|28.44|18434
1638565200000|2021-12-03 21:00:00|28.65|28.49|28.48|28.32|28.8|28.64|28.37|28.21|3357
1638745200000|2021-12-05 23:00:00|28.46|28.3|28.19|28.03|28.7|28.54|28.16|28|1061
1638748800000|2021-12-06 00:00:00|28.18|28.02|28.09|27.93|28.64|28.48|28.08|27.92|938
1638752400000|2021-12-06 01:00:00|28.1|27.94|28.08|27.92|28.26|28.1|27.83|27.67|431
1638756000000|2021-12-06 02:00:00|28.09|27.93|28.02|27.86|28.13|27.97|27.93|27.77|133
1638759600000|2021-12-06 03:00:00|28.01|27.85|28.02|27.86|28.13|27.97|27.96|27.8|99
1638763200000|2021-12-06 04:00:00|28.01|27.85|28.08|27.92|28.09|27.93|27.93|27.77|261
1638766800000|2021-12-06 05:00:00|28.07|27.91|27.81|27.65|28.11|27.95|27.77|27.61|150
1638770400000|2021-12-06 06:00:00|27.79|27.63|27.84|27.68|27.95|27.79|27.76|27.6|184
1638774000000|2021-12-06 07:00:00|27.83|27.67|27.8|27.64|28.07|27.91|27.76|27.6|325
1638777600000|2021-12-06 08:00:00|27.79|27.63|27.71|27.55|27.95|27.79|27.66|27.5|565
1638781200000|2021-12-06 09:00:00|27.68|27.52|28.16|28|28.23|28.07|27.41|27.25|936
1638784800000|2021-12-06 10:00:00|28.14|27.98|28.54|28.38|28.64|28.48|28.09|27.93|990
1638788400000|2021-12-06 11:00:00|28.56|28.4|27.82|27.66|28.57|28.41|27.82|27.66|701
1638792000000|2021-12-06 12:00:00|27.81|27.65|28.03|27.87|28.14|27.98|27.78|27.62|572
1638795600000|2021-12-06 13:00:00|28|27.84|27.81|27.65|28.05|27.89|27.76|27.6|666
1638799200000|2021-12-06 14:00:00|27.82|27.66|27.49|27.33|28.61|28.45|27.44|27.28|8481
1638802800000|2021-12-06 15:00:00|27.5|27.34|27.47|27.31|28.06|27.9|27.25|27.09|10303
1638806400000|2021-12-06 16:00:00|27.49|27.33|27.97|27.81|28.04|27.88|27.41|27.25|6784
1638810000000|2021-12-06 17:00:00|27.96|27.8|26.94|26.78|28|27.84|26.94|26.78|5424
1638813600000|2021-12-06 18:00:00|26.92|26.76|26.53|26.37|27.04|26.88|26.51|26.35|6265
1638817200000|2021-12-06 19:00:00|26.51|26.35|26.85|26.69|26.95|26.79|26.41|26.25|6008
1638820800000|2021-12-06 20:00:00|26.84|26.68|26.45|26.29|27|26.84|26.36|26.2|10002
1638824400000|2021-12-06 21:00:00|26.43|26.27|26.43|26.27|26.52|26.36|26.28|26.12|2521
1638831600000|2021-12-06 23:00:00|26.39|26.23|26.29|26.13|26.4|26.24|26.27|26.11|296
1638835200000|2021-12-07 00:00:00|26.34|26.18|26.17|26.01|26.36|26.2|26.17|26.01|370
1638838800000|2021-12-07 01:00:00|26.18|26.02|25.95|25.79|26.19|26.03|25.88|25.72|284
1638842400000|2021-12-07 02:00:00|25.98|25.82|26.06|25.9|26.12|25.96|25.95|25.79|106
1638846000000|2021-12-07 03:00:00|26.05|25.89|25.93|25.77|26.1|25.94|25.93|25.77|93
1638849600000|2021-12-07 04:00:00|25.88|25.72|25.8|25.64|25.91|25.75|25.75|25.59|232
1638853200000|2021-12-07 05:00:00|25.81|25.65|25.52|25.36|25.81|25.65|25.51|25.35|265
1638856800000|2021-12-07 06:00:00|25.54|25.38|25.52|25.36|25.64|25.48|25.46|25.3|185
1638860400000|2021-12-07 07:00:00|25.51|25.35|25.29|25.13|25.52|25.36|25.22|25.06|457
1638864000000|2021-12-07 08:00:00|25.34|25.18|24.86|24.7|25.35|25.19|24.81|24.65|1262
1638867600000|2021-12-07 09:00:00|24.89|24.73|24.92|24.76|24.99|24.83|24.82|24.66|525
1638871200000|2021-12-07 10:00:00|24.94|24.78|24.78|24.62|24.94|24.78|24.68|24.52|522
1638874800000|2021-12-07 11:00:00|24.8|24.64|24.85|24.69|24.9|24.74|24.75|24.59|242
1638745200000|2021-12-05 23:00:00|28.46|28.3|28.19|28.03|28.7|28.54|28.16|28|1061
1638748800000|2021-12-06 00:00:00|28.18|28.02|28.09|27.93|28.64|28.48|28.08|27.92|938
1638752400000|2021-12-06 01:00:00|28.1|27.94|28.08|27.92|28.26|28.1|27.83|27.67|431
1638756000000|2021-12-06 02:00:00|28.09|27.93|28.02|27.86|28.13|27.97|27.93|27.77|133
1638759600000|2021-12-06 03:00:00|28.01|27.85|28.02|27.86|28.13|27.97|27.96|27.8|99
1638763200000|2021-12-06 04:00:00|28.01|27.85|28.08|27.92|28.09|27.93|27.93|27.77|261
1638766800000|2021-12-06 05:00:00|28.07|27.91|27.81|27.65|28.11|27.95|27.77|27.61|150
1638770400000|2021-12-06 06:00:00|27.79|27.63|27.84|27.68|27.95|27.79|27.76|27.6|184
1638774000000|2021-12-06 07:00:00|27.83|27.67|27.8|27.64|28.07|27.91|27.76|27.6|325
1638777600000|2021-12-06 08:00:00|27.79|27.63|27.71|27.55|27.95|27.79|27.66|27.5|565
1638781200000|2021-12-06 09:00:00|27.68|27.52|28.16|28|28.23|28.07|27.41|27.25|936
1638784800000|2021-12-06 10:00:00|28.14|27.98|28.54|28.38|28.64|28.48|28.09|27.93|990
1638788400000|2021-12-06 11:00:00|28.56|28.4|27.82|27.66|28.57|28.41|27.82|27.66|701
1638792000000|2021-12-06 12:00:00|27.81|27.65|28.03|27.87|28.14|27.98|27.78|27.62|572
1638795600000|2021-12-06 13:00:00|28|27.84|27.81|27.65|28.05|27.89|27.76|27.6|666
1638799200000|2021-12-06 14:00:00|27.82|27.66|27.49|27.33|28.61|28.45|27.44|27.28|8481
1638802800000|2021-12-06 15:00:00|27.5|27.34|27.47|27.31|28.06|27.9|27.25|27.09|10303
1638806400000|2021-12-06 16:00:00|27.49|27.33|27.97|27.81|28.04|27.88|27.41|27.25|6784
1638810000000|2021-12-06 17:00:00|27.96|27.8|26.94|26.78|28|27.84|26.94|26.78|5424
1638813600000|2021-12-06 18:00:00|26.92|26.76|26.53|26.37|27.04|26.88|26.51|26.35|6265
1638817200000|2021-12-06 19:00:00|26.51|26.35|26.85|26.69|26.95|26.79|26.41|26.25|6008
1638820800000|2021-12-06 20:00:00|26.84|26.68|26.45|26.29|27|26.84|26.36|26.2|10002
1638824400000|2021-12-06 21:00:00|26.43|26.27|26.43|26.27|26.52|26.36|26.28|26.12|2521
1638831600000|2021-12-06 23:00:00|26.39|26.23|26.29|26.13|26.4|26.24|26.27|26.11|296
1638835200000|2021-12-07 00:00:00|26.34|26.18|26.17|26.01|26.36|26.2|26.17|26.01|370
1638838800000|2021-12-07 01:00:00|26.18|26.02|25.95|25.79|26.19|26.03|25.88|25.72|284
1638842400000|2021-12-07 02:00:00|25.98|25.82|26.06|25.9|26.12|25.96|25.95|25.79|106
1638846000000|2021-12-07 03:00:00|26.05|25.89|25.93|25.77|26.1|25.94|25.93|25.77|93
1638849600000|2021-12-07 04:00:00|25.88|25.72|25.8|25.64|25.91|25.75|25.75|25.59|232
1638853200000|2021-12-07 05:00:00|25.81|25.65|25.52|25.36|25.81|25.65|25.51|25.35|265
1638856800000|2021-12-07 06:00:00|25.54|25.38|25.52|25.36|25.64|25.48|25.46|25.3|185
1638860400000|2021-12-07 07:00:00|25.51|25.35|25.29|25.13|25.52|25.36|25.22|25.06|457
1638864000000|2021-12-07 08:00:00|25.34|25.18|24.86|24.7|25.35|25.19|24.81|24.65|1262
1638867600000|2021-12-07 09:00:00|24.89|24.73|24.92|24.76|24.99|24.83|24.82|24.66|525
1638871200000|2021-12-07 10:00:00|24.94|24.78|24.78|24.62|24.94|24.78|24.68|24.52|522
1638874800000|2021-12-07 11:00:00|24.8|24.64|24.85|24.69|24.9|24.74|24.75|24.59|242
1638878400000|2021-12-07 12:00:00|24.91|24.75|24.99|24.83|25.06|24.9|24.9|24.74|272
1638882000000|2021-12-07 13:00:00|24.97|24.81|25.01|24.85|25.04|24.88|24.84|24.68|780
1638885600000|2021-12-07 14:00:00|25.02|24.86|24.33|24.17|25.1|24.94|24.33|24.17|6386
1638889200000|2021-12-07 15:00:00|24.3|24.14|23.92|23.76|24.3|24.14|23.81|23.65|6431
1638892800000|2021-12-07 16:00:00|23.87|23.71|23.88|23.72|24.08|23.92|23.78|23.62|6227
1638896400000|2021-12-07 17:00:00|23.85|23.69|23.36|23.2|23.86|23.7|23.34|23.18|4730
1638900000000|2021-12-07 18:00:00|23.41|23.25|23.55|23.39|23.75|23.59|23.41|23.25|3378
1638903600000|2021-12-07 19:00:00|23.57|23.41|23.7|23.54|23.75|23.59|23.53|23.37|2458
1638907200000|2021-12-07 20:00:00|23.72|23.56|23.66|23.5|24.21|24.05|23.64|23.48|9530
1638910800000|2021-12-07 21:00:00|23.61|23.45|23.49|23.33|23.66|23.5|23.37|23.21|5190
1638918000000|2021-12-07 23:00:00|23.47|23.31|23.54|23.38|23.61|23.45|23.47|23.31|112
1638921600000|2021-12-08 00:00:00|23.56|23.4|23.41|23.25|23.7|23.54|23.38|23.22|481
1638925200000|2021-12-08 01:00:00|23.38|23.22|23.51|23.35|23.6|23.44|23.38|23.22|137
1638928800000|2021-12-08 02:00:00|23.5|23.34|23.4|23.24|23.53|23.37|23.3|23.14|354
1638932400000|2021-12-08 03:00:00|23.38|23.22|23.36|23.2|23.43|23.27|23.31|23.15|213
1638936000000|2021-12-08 04:00:00|23.33|23.17|23.38|23.22|23.42|23.26|23.31|23.15|53
1638939600000|2021-12-08 05:00:00|23.39|23.23|23.34|23.18|23.49|23.33|23.34|23.18|115
1638943200000|2021-12-08 06:00:00|23.38|23.22|23.44|23.28|23.44|23.28|23.35|23.19|57
1638946800000|2021-12-08 07:00:00|23.42|23.26|23.45|23.29|23.62|23.46|23.39|23.23|315
1638950400000|2021-12-08 08:00:00|23.46|23.3|23.35|23.19|23.53|23.37|23.27|23.11|759
1638954000000|2021-12-08 09:00:00|23.36|23.2|23.51|23.35|23.61|23.45|23.36|23.2|276
1638957600000|2021-12-08 10:00:00|23.53|23.37|23.87|23.71|23.88|23.72|23.46|23.3|581
1638961200000|2021-12-08 11:00:00|23.88|23.72|23.35|23.19|24.07|23.91|23.17|23.01|1493
1638964800000|2021-12-08 12:00:00|23.37|23.21|23.43|23.27|23.52|23.36|23.2|23.04|878
1638968400000|2021-12-08 13:00:00|23.42|23.26|23.49|23.33|23.51|23.35|23.38|23.22|613
1638972000000|2021-12-08 14:00:00|23.51|23.35|23.53|23.37|23.76|23.6|23.25|23.09|4543
1638975600000|2021-12-08 15:00:00|23.54|23.38|23.39|23.23|23.56|23.4|23.16|23|6248
1638979200000|2021-12-08 16:00:00|23.41|23.25|22.91|22.75|23.54|23.38|22.89|22.73|5164
1638982800000|2021-12-08 17:00:00|22.96|22.8|22.74|22.58|22.96|22.8|22.74|22.58|2891
1638986400000|2021-12-08 18:00:00|22.76|22.6|22.79|22.63|22.81|22.65|22.59|22.43|2103
1638990000000|2021-12-08 19:00:00|22.76|22.6|22.59|22.43|22.88|22.72|22.59|22.43|3336
1638993600000|2021-12-08 20:00:00|22.58|22.42|22.39|22.23|22.69|22.53|22.31|22.15|6388
1638997200000|2021-12-08 21:00:00|22.34|22.18|22.26|22.1|22.36|22.2|22.16|22|3824
1639004400000|2021-12-08 23:00:00|22.32|22.16|22.29|22.13|22.33|22.17|22.23|22.07|199
1639008000000|2021-12-09 00:00:00|22.27|22.11|22.29|22.13|22.29|22.13|22.19|22.03|309
1639011600000|2021-12-09 01:00:00|22.27|22.11|22.19|22.03|22.27|22.11|22.18|22.02|178
1639015200000|2021-12-09 02:00:00|22.18|22.02|22.08|21.92|22.19|22.03|22.07|21.91|136
1639018800000|2021-12-09 03:00:00|22.09|21.93|22.31|22.15|22.35|22.19|22.04|21.88|124
1639022400000|2021-12-09 04:00:00|22.33|22.17|22.35|22.19|22.36|22.2|22.21|22.05|233
1639026000000|2021-12-09 05:00:00|22.33|22.17|22.33|22.17|22.35|22.19|22.25|22.09|74
1639029600000|2021-12-09 06:00:00|22.32|22.16|22.24|22.08|22.35|22.19|22.24|22.08|158
1639033200000|2021-12-09 07:00:00|22.29|22.13|22.19|22.03|22.29|22.13|22.12|21.96|185
1639036800000|2021-12-09 08:00:00|22.24|22.08|22.41|22.25|22.42|22.26|22.21|22.05|505
1639040400000|2021-12-09 09:00:00|22.42|22.26|22.36|22.2|22.48|22.32|22.28|22.12|737
1639044000000|2021-12-09 10:00:00|22.37|22.21|22.46|22.3|22.59|22.43|22.36|22.2|857
1639047600000|2021-12-09 11:00:00|22.48|22.32|22.57|22.41|22.63|22.47|22.41|22.25|581
1639051200000|2021-12-09 12:00:00|22.55|22.39|22.48|22.32|22.57|22.41|22.4|22.24|314
1639054800000|2021-12-09 13:00:00|22.52|22.36|22.65|22.49|22.85|22.69|22.48|22.32|1520
1639058400000|2021-12-09 14:00:00|22.6|22.44|22.31|22.15|22.65|22.49|22.17|22.01|4955
1639062000000|2021-12-09 15:00:00|22.29|22.13|22.46|22.3|22.71|22.55|22.07|21.91|5273
1639065600000|2021-12-09 16:00:00|22.41|22.25|22.63|22.47|22.76|22.6|22.34|22.18|3539
1639069200000|2021-12-09 17:00:00|22.61|22.45|22.25|22.09|22.76|22.6|22.25|22.09|2261
1639072800000|2021-12-09 18:00:00|22.26|22.1|22.52|22.36|22.63|22.47|22.25|22.09|2441
1639076400000|2021-12-09 19:00:00|22.5|22.34|23.05|22.89|23.1|22.94|22.47|22.31|3871
1639080000000|2021-12-09 20:00:00|23.08|22.92|23.02|22.86|23.5|23.34|22.82|22.66|11346
1639083600000|2021-12-09 21:00:00|23|22.84|23.07|22.91|23.07|22.91|22.8|22.64|6074
1639090800000|2021-12-09 23:00:00|23.05|22.89|22.99|22.83|23.09|22.93|22.98|22.82|268
1639094400000|2021-12-10 00:00:00|22.98|22.82|23.09|22.93|23.14|22.98|22.92|22.76|266
1639098000000|2021-12-10 01:00:00|23.1|22.94|22.95|22.79|23.2|23.04|22.93|22.77|220
1639101600000|2021-12-10 02:00:00|22.97|22.81|22.93|22.77|22.98|22.82|22.93|22.77|67
1639105200000|2021-12-10 03:00:00|22.92|22.76|22.94|22.78|22.95|22.79|22.87|22.71|77
1639108800000|2021-12-10 04:00:00|22.95|22.79|23.05|22.89|23.05|22.89|22.94|22.78|82
1639112400000|2021-12-10 05:00:00|23.09|22.93|23.19|23.03|23.22|23.06|23.05|22.89|91
1639116000000|2021-12-10 06:00:00|23.22|23.06|23.06|22.9|23.22|23.06|23.06|22.9|152
1639119600000|2021-12-10 07:00:00|23.03|22.87|23|22.84|23.11|22.95|23|22.84|278
1639123200000|2021-12-10 08:00:00|23.01|22.85|22.75|22.59|23.05|22.89|22.75|22.59|543
1639126800000|2021-12-10 09:00:00|22.77|22.61|22.77|22.61|22.87|22.71|22.76|22.6|403
1639130400000|2021-12-10 10:00:00|22.76|22.6|22.76|22.6|22.82|22.66|22.67|22.51|282
1639134000000|2021-12-10 11:00:00|22.75|22.59|22.55|22.39|22.76|22.6|22.49|22.33|289
1639137600000|2021-12-10 12:00:00|22.58|22.42|22.71|22.55|22.75|22.59|22.55|22.39|373
1639141200000|2021-12-10 13:00:00|22.72|22.56|21.98|21.82|22.75|22.59|21.86|21.7|3650
1639144800000|2021-12-10 14:00:00|21.96|21.8|22.23|22.07|22.33|22.17|21.73|21.57|5826
1639148400000|2021-12-10 15:00:00|22.28|22.12|22.32|22.16|22.46|22.3|21.95|21.79|7886
1639152000000|2021-12-10 16:00:00|22.33|22.17|21.99|21.83|22.73|22.57|21.97|21.81|5669
1639155600000|2021-12-10 17:00:00|22|21.84|21.9|21.74|22.15|21.99|21.89|21.73|2832
1639159200000|2021-12-10 18:00:00|21.89|21.73|22.04|21.88|22.11|21.95|21.74|21.58|2467
1639162800000|2021-12-10 19:00:00|22.06|21.9|22.11|21.95|22.11|21.95|21.88|21.72|2461
1639166400000|2021-12-10 20:00:00|22.07|21.91|21.68|21.52|22.16|22|21.6|21.44|6143
1639170000000|2021-12-10 21:00:00|21.7|21.54|21.75|21.59|21.81|21.65|21.7|21.54|2043
1639350000000|2021-12-12 23:00:00|21.73|21.57|21.63|21.47|21.74|21.58|21.58|21.42|266
1639353600000|2021-12-13 00:00:00|21.62|21.46|21.58|21.42|21.69|21.53|21.57|21.41|249
1639357200000|2021-12-13 01:00:00|21.53|21.37|21.43|21.27|21.53|21.37|21.43|21.27|107
1639360800000|2021-12-13 02:00:00|21.47|21.31|21.53|21.37|21.54|21.38|21.43|21.27|186
1639364400000|2021-12-13 03:00:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|58
1639368000000|2021-12-13 04:00:00|21.54|21.38|21.53|21.37|21.54|21.38|21.49|21.33|21
1639371600000|2021-12-13 05:00:00|21.54|21.38|21.54|21.38|21.64|21.48|21.49|21.33|71
1639375200000|2021-12-13 06:00:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|65
1639378800000|2021-12-13 07:00:00|21.53|21.37|21.6|21.44|21.61|21.45|21.49|21.33|137
1639382400000|2021-12-13 08:00:00|21.61|21.45|21.66|21.5|21.77|21.61|21.6|21.44|502
1639386000000|2021-12-13 09:00:00|21.68|21.52|21.65|21.49|21.71|21.55|21.6|21.44|507
1639389600000|2021-12-13 10:00:00|21.64|21.48|21.66|21.5|21.75|21.59|21.64|21.48|449
1639393200000|2021-12-13 11:00:00|21.64|21.48|21.67|21.51|21.68|21.52|21.56|21.4|499
1639396800000|2021-12-13 12:00:00|21.68|21.52|21.73|21.57|21.77|21.61|21.67|21.51|274
1639400400000|2021-12-13 13:00:00|21.72|21.56|21.79|21.63|21.79|21.63|21.68|21.52|223
1639404000000|2021-12-13 14:00:00|21.82|21.66|22.5|22.34|22.6|22.44|21.78|21.62|7623
1639407600000|2021-12-13 15:00:00|22.54|22.38|22.62|22.46|22.79|22.63|22.27|22.11|9212
1639411200000|2021-12-13 16:00:00|22.64|22.48|22.76|22.6|22.93|22.77|22.56|22.4|4479
1639414800000|2021-12-13 17:00:00|22.77|22.61|22.6|22.44|22.92|22.76|22.43|22.27|3360
1639418400000|2021-12-13 18:00:00|22.59|22.43|22.54|22.38|22.85|22.69|22.48|22.32|2160
1639422000000|2021-12-13 19:00:00|22.53|22.37|22.24|22.08|22.62|22.46|22.24|22.08|3265
1639425600000|2021-12-13 20:00:00|22.23|22.07|22.74|22.58|22.81|22.65|22.23|22.07|7653
1639429200000|2021-12-13 21:00:00|22.75|22.59|22.5|22.34|22.91|22.75|22.49|22.33|3061
1639436400000|2021-12-13 23:00:00|22.55|22.39|22.7|22.54|22.76|22.6|22.55|22.39|266
1639440000000|2021-12-14 00:00:00|22.69|22.53|22.54|22.38|22.7|22.54|22.49|22.33|152
1639443600000|2021-12-14 01:00:00|22.59|22.43|22.59|22.43|22.64|22.48|22.49|22.33|69
1639447200000|2021-12-14 02:00:00|22.6|22.44|22.64|22.48|22.64|22.48|22.55|22.39|28
1639450800000|2021-12-14 03:00:00|22.6|22.44|22.6|22.44|22.76|22.6|22.6|22.44|51
1639454400000|2021-12-14 04:00:00|22.55|22.39|22.6|22.44|22.65|22.49|22.55|22.39|19
1639458000000|2021-12-14 05:00:00|22.61|22.45|22.61|22.45|22.65|22.49|22.58|22.42|21
1639461600000|2021-12-14 06:00:00|22.65|22.49|22.52|22.36|22.66|22.5|22.51|22.35|161
1639465200000|2021-12-14 07:00:00|22.51|22.35|22.46|22.3|22.59|22.43|22.41|22.25|140
1639468800000|2021-12-14 08:00:00|22.48|22.32|22.51|22.35|22.51|22.35|22.3|22.14|461
1639472400000|2021-12-14 09:00:00|22.5|22.34|23.29|23.13|23.32|23.16|22.45|22.29|804
1639476000000|2021-12-14 10:00:00|23.31|23.15|23.11|22.95|23.38|23.22|23.06|22.9|548
1639479600000|2021-12-14 11:00:00|23.12|22.96|23.06|22.9|23.16|23|22.99|22.83|508
1639483200000|2021-12-14 12:00:00|23.05|22.89|23|22.84|23.06|22.9|22.89|22.73|219
1639486800000|2021-12-14 13:00:00|23.01|22.85|23.44|23.28|23.6|23.44|22.94|22.78|1283
1639490400000|2021-12-14 14:00:00|23.46|23.3|23.4|23.24|23.65|23.49|23.13|22.97|6457
1639494000000|2021-12-14 15:00:00|23.43|23.27|23.88|23.72|24.03|23.87|23.22|23.06|7823
1639497600000|2021-12-14 16:00:00|23.92|23.76|24|23.84|24.11|23.95|23.65|23.49|6151
1639501200000|2021-12-14 17:00:00|24.05|23.89|24.01|23.85|24.22|24.06|23.9|23.74|4756
1639504800000|2021-12-14 18:00:00|24|23.84|23.89|23.73|24.05|23.89|23.63|23.47|2995
1639508400000|2021-12-14 19:00:00|23.84|23.68|23.26|23.1|23.94|23.78|23.26|23.1|3502
1639512000000|2021-12-14 20:00:00|23.28|23.12|23.12|22.96|23.52|23.36|22.93|22.77|8533
1639515600000|2021-12-14 21:00:00|23.16|23|23.43|23.27|23.48|23.32|23.16|23|4528
1639522800000|2021-12-14 23:00:00|23.39|23.23|23.45|23.29|23.49|23.33|23.33|23.17|117
1639526400000|2021-12-15 00:00:00|23.42|23.26|23.34|23.18|23.45|23.29|23.27|23.11|190
1639530000000|2021-12-15 01:00:00|23.3|23.14|23.3|23.14|23.51|23.35|23.29|23.13|313
1639533600000|2021-12-15 02:00:00|23.31|23.15|23.3|23.14|23.41|23.25|23.3|23.14|69
1639537200000|2021-12-15 03:00:00|23.29|23.13|23.25|23.09|23.3|23.14|23.25|23.09|99
1639540800000|2021-12-15 04:00:00|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|103
1639544400000|2021-12-15 05:00:00|23.23|23.07|23.2|23.04|23.3|23.14|23.2|23.04|96
1639548000000|2021-12-15 06:00:00|23.21|23.05|23.41|23.25|23.42|23.26|23.15|22.99|139
1639551600000|2021-12-15 07:00:00|23.37|23.21|23.32|23.16|23.53|23.37|23.26|23.1|154
1639555200000|2021-12-15 08:00:00|23.31|23.15|23.31|23.15|23.36|23.2|23.15|22.99|470
1639558800000|2021-12-15 09:00:00|23.27|23.11|23.48|23.32|23.59|23.43|23.26|23.1|338
1639562400000|2021-12-15 10:00:00|23.5|23.34|23.42|23.26|23.53|23.37|23.42|23.26|132
1639566000000|2021-12-15 11:00:00|23.45|23.29|23.53|23.37|23.63|23.47|23.42|23.26|133
1639569600000|2021-12-15 12:00:00|23.52|23.36|23.48|23.32|23.53|23.37|23.38|23.22|198
1639573200000|2021-12-15 13:00:00|23.46|23.3|23.47|23.31|23.59|23.43|23.32|23.16|589
1639576800000|2021-12-15 14:00:00|23.48|23.32|24|23.84|24.19|24.03|23.37|23.21|4734
1639580400000|2021-12-15 15:00:00|24.03|23.87|23.93|23.77|24.14|23.98|23.63|23.47|5136
1639584000000|2021-12-15 16:00:00|23.94|23.78|23.99|23.83|24.3|24.14|23.86|23.7|5154
1639587600000|2021-12-15 17:00:00|24|23.84|23.81|23.65|24.15|23.99|23.76|23.6|2355
1639591200000|2021-12-15 18:00:00|23.76|23.6|23.6|23.44|23.86|23.7|23.55|23.39|2728
1639594800000|2021-12-15 19:00:00|23.63|23.47|22.81|22.65|24.16|24|22.59|22.43|10296
1639598400000|2021-12-15 20:00:00|22.8|22.64|21.64|21.48|22.81|22.65|21.58|21.42|11672
1639602000000|2021-12-15 21:00:00|21.66|21.5|21.61|21.45|21.78|21.62|21.59|21.43|3154
1639609200000|2021-12-15 23:00:00|21.55|21.39|21.61|21.45|21.64|21.48|21.51|21.35|270
1639612800000|2021-12-16 00:00:00|21.58|21.42|21.67|21.51|21.72|21.56|21.58|21.42|294
1639616400000|2021-12-16 01:00:00|21.62|21.46|21.82|21.66|21.83|21.67|21.61|21.45|450
1639620000000|2021-12-16 02:00:00|21.8|21.64|21.67|21.51|21.82|21.66|21.66|21.5|102
1639623600000|2021-12-16 03:00:00|21.62|21.46|21.65|21.49|21.72|21.56|21.62|21.46|137
1639627200000|2021-12-16 04:00:00|21.63|21.47|21.57|21.41|21.65|21.49|21.57|21.41|142
1639630800000|2021-12-16 05:00:00|21.58|21.42|21.43|21.27|21.62|21.46|21.42|21.26|232
1639634400000|2021-12-16 06:00:00|21.45|21.29|21.32|21.16|21.47|21.31|21.32|21.16|235
1639638000000|2021-12-16 07:00:00|21.34|21.18|21.27|21.11|21.37|21.21|21.17|21.01|537
1639641600000|2021-12-16 08:00:00|21.31|21.15|21.12|20.96|21.42|21.26|21.09|20.93|917
1639645200000|2021-12-16 09:00:00|21.14|20.98|21.32|21.16|21.37|21.21|21.12|20.96|610
1639648800000|2021-12-16 10:00:00|21.33|21.17|21.17|21.01|21.38|21.22|21.17|21.01|513
1639652400000|2021-12-16 11:00:00|21.22|21.06|21.13|20.97|21.22|21.06|21.04|20.88|399
1639656000000|2021-12-16 12:00:00|21.15|20.99|21.26|21.1|21.33|21.17|21.13|20.97|798
1639659600000|2021-12-16 13:00:00|21.24|21.08|21.29|21.13|21.45|21.29|21.24|21.08|852
1639663200000|2021-12-16 14:00:00|21.39|21.23|21.77|21.61|21.82|21.66|21.24|21.08|7212
1639666800000|2021-12-16 15:00:00|21.72|21.56|21.65|21.49|22.02|21.86|21.5|21.34|6957
1639670400000|2021-12-16 16:00:00|21.7|21.54|22.13|21.97|22.14|21.98|21.65|21.49|5127
1639674000000|2021-12-16 17:00:00|22.14|21.98|22.47|22.31|22.47|22.31|21.99|21.83|5570
1639677600000|2021-12-16 18:00:00|22.45|22.29|22.36|22.2|22.47|22.31|22|21.84|4411
1639681200000|2021-12-16 19:00:00|22.32|22.16|22.98|22.82|23.21|23.05|22.25|22.09|7476
1639684800000|2021-12-16 20:00:00|23.03|22.87|22.67|22.51|23.33|23.17|22.39|22.23|14261
1639688400000|2021-12-16 21:00:00|22.62|22.46|22.56|22.4|22.72|22.56|22.55|22.39|4808
1639695600000|2021-12-16 23:00:00|22.58|22.42|22.76|22.6|22.8|22.64|22.58|22.42|160
1639699200000|2021-12-17 00:00:00|22.75|22.59|22.61|22.45|22.75|22.59|22.56|22.4|238
1639702800000|2021-12-17 01:00:00|22.6|22.44|22.51|22.35|22.61|22.45|22.5|22.34|95
1639706400000|2021-12-17 02:00:00|22.53|22.37|22.57|22.41|22.61|22.45|22.51|22.35|41
1639710000000|2021-12-17 03:00:00|22.61|22.45|23.08|22.92|23.13|22.97|22.61|22.45|393
1639713600000|2021-12-17 04:00:00|23.05|22.89|22.87|22.71|23.13|22.97|22.82|22.66|153
1639717200000|2021-12-17 05:00:00|22.85|22.69|22.88|22.72|23.01|22.85|22.78|22.62|145
1639720800000|2021-12-17 06:00:00|22.83|22.67|22.84|22.68|22.95|22.79|22.78|22.62|286
1639724400000|2021-12-17 07:00:00|22.85|22.69|22.64|22.48|22.87|22.71|22.59|22.43|382
1639728000000|2021-12-17 08:00:00|22.59|22.43|22.84|22.68|22.9|22.74|22.53|22.37|635
1639731600000|2021-12-17 09:00:00|22.83|22.67|23|22.84|23.37|23.21|22.83|22.67|830
1639735200000|2021-12-17 10:00:00|22.98|22.82|23.21|23.05|23.31|23.15|22.95|22.79|449
1639738800000|2021-12-17 11:00:00|23.2|23.04|23.06|22.9|23.31|23.15|23.06|22.9|532
1639742400000|2021-12-17 12:00:00|23.11|22.95|23.61|23.45|23.74|23.58|23.06|22.9|867
1639746000000|2021-12-17 13:00:00|23.59|23.43|23.41|23.25|23.74|23.58|23.39|23.23|932
1639749600000|2021-12-17 14:00:00|23.39|23.23|23.44|23.28|23.99|23.83|23.18|23.02|6617
1639753200000|2021-12-17 15:00:00|23.49|23.33|23.1|22.94|24.09|23.93|22.95|22.79|9720
1639756800000|2021-12-17 16:00:00|23.09|22.93|23.41|23.25|23.51|23.35|22.82|22.66|4917
1639760400000|2021-12-17 17:00:00|23.45|23.29|23.14|22.98|23.67|23.51|23.04|22.88|4009
1639764000000|2021-12-17 18:00:00|23.19|23.03|22.62|22.46|23.35|23.19|22.57|22.41|3287
1639767600000|2021-12-17 19:00:00|22.6|22.44|22.98|22.82|23.08|22.92|22.52|22.36|3280
1639771200000|2021-12-17 20:00:00|22.97|22.81|23.44|23.28|23.66|23.5|22.82|22.66|7642
1639774800000|2021-12-17 21:00:00|23.48|23.32|23.29|23.13|23.6|23.44|23.24|23.08|2541
1639954800000|2021-12-19 23:00:00|23.56|23.4|23.99|23.83|24.04|23.88|23.43|23.27|886
1639958400000|2021-12-20 00:00:00|23.97|23.81|24|23.84|24.2|24.04|23.89|23.73|657
1639962000000|2021-12-20 01:00:00|23.95|23.79|24.35|24.19|24.35|24.19|23.95|23.79|363
1639965600000|2021-12-20 02:00:00|24.4|24.24|24.68|24.52|24.81|24.65|24.35|24.19|566
1639969200000|2021-12-20 03:00:00|24.71|24.55|24.81|24.65|24.81|24.65|24.61|24.45|183
1639972800000|2021-12-20 04:00:00|24.79|24.63|24.66|24.5|24.81|24.65|24.56|24.4|91
1639976400000|2021-12-20 05:00:00|24.69|24.53|24.92|24.76|24.97|24.81|24.66|24.5|317
1639980000000|2021-12-20 06:00:00|24.97|24.81|25.12|24.96|25.22|25.06|24.87|24.71|458
1639983600000|2021-12-20 07:00:00|25.17|25.01|25.28|25.12|25.63|25.47|25.02|24.86|1161
1639987200000|2021-12-20 08:00:00|25.23|25.07|26.04|25.88|26.19|26.03|25.13|24.97|2148
1639990800000|2021-12-20 09:00:00|26.09|25.93|25.99|25.83|26.54|26.38|25.99|25.83|2193
1639994400000|2021-12-20 10:00:00|25.94|25.78|25.44|25.28|25.94|25.78|25.38|25.22|1233
1639998000000|2021-12-20 11:00:00|25.49|25.33|25.09|24.93|25.64|25.48|25.09|24.93|933
1640001600000|2021-12-20 12:00:00|25.04|24.88|25.54|25.38|25.54|25.38|24.91|24.75|1265
1640005200000|2021-12-20 13:00:00|25.49|25.33|25.75|25.59|25.85|25.69|25.44|25.28|2021
1640008800000|2021-12-20 14:00:00|25.72|25.56|25.74|25.58|26.29|26.13|25.24|25.08|10529
1640012400000|2021-12-20 15:00:00|25.79|25.63|26.09|25.93|26.19|26.03|25.54|25.38|8759
1640016000000|2021-12-20 16:00:00|26.1|25.94|25.89|25.73|26.65|26.49|25.89|25.73|11224
1640019600000|2021-12-20 17:00:00|25.9|25.74|26.05|25.89|26.2|26.04|25.74|25.58|6137
1640023200000|2021-12-20 18:00:00|26.02|25.86|25.05|24.89|26.1|25.94|24.95|24.79|5197
1640026800000|2021-12-20 19:00:00|25|24.84|25.05|24.89|25.2|25.04|24.74|24.58|5646
1640030400000|2021-12-20 20:00:00|25|24.84|24.4|24.24|25.1|24.94|24.25|24.09|11015
1640034000000|2021-12-20 21:00:00|24.45|24.29|24.2|24.04|24.45|24.29|24.05|23.89|4637
1640041200000|2021-12-20 23:00:00|24.15|23.99|23.76|23.6|24.15|23.99|23.75|23.59|567
1640044800000|2021-12-21 00:00:00|23.81|23.65|23.96|23.8|24.01|23.85|23.76|23.6|528
1640048400000|2021-12-21 01:00:00|23.91|23.75|23.61|23.45|24.16|24|23.61|23.45|348
1640052000000|2021-12-21 02:00:00|23.66|23.5|23.81|23.65|23.86|23.7|23.61|23.45|256
1640055600000|2021-12-21 03:00:00|23.79|23.63|23.71|23.55|23.81|23.65|23.54|23.38|336
1640059200000|2021-12-21 04:00:00|23.76|23.6|23.71|23.55|23.76|23.6|23.66|23.5|117
1640062800000|2021-12-21 05:00:00|23.66|23.5|23.47|23.31|23.66|23.5|23.47|23.31|158
1640066400000|2021-12-21 06:00:00|23.52|23.36|23.27|23.11|23.52|23.36|23.22|23.06|266
1640070000000|2021-12-21 07:00:00|23.32|23.16|23.67|23.51|23.72|23.56|23.29|23.13|471
1640073600000|2021-12-21 08:00:00|23.72|23.56|23.92|23.76|24.07|23.91|23.72|23.56|547
1640077200000|2021-12-21 09:00:00|23.97|23.81|24.12|23.96|24.12|23.96|23.75|23.59|490
1640080800000|2021-12-21 10:00:00|24.15|23.99|23.82|23.66|24.17|24.01|23.77|23.61|194
1640084400000|2021-12-21 11:00:00|23.78|23.62|23.58|23.42|23.82|23.66|23.53|23.37|344
1640088000000|2021-12-21 12:00:00|23.6|23.44|23.63|23.47|23.73|23.57|23.58|23.42|393
1640091600000|2021-12-21 13:00:00|23.68|23.52|23.63|23.47|23.83|23.67|23.63|23.47|751
1640095200000|2021-12-21 14:00:00|23.68|23.52|24.03|23.87|24.13|23.97|23.63|23.47|6187
1640098800000|2021-12-21 15:00:00|24|23.84|23.73|23.57|24.23|24.07|23.58|23.42|5958
1640102400000|2021-12-21 16:00:00|23.78|23.62|23.39|23.23|23.83|23.67|23.34|23.18|4705
1640106000000|2021-12-21 17:00:00|23.34|23.18|23.09|22.93|23.44|23.28|23.04|22.88|3534
1640109600000|2021-12-21 18:00:00|23.14|22.98|23.22|23.06|23.29|23.13|23.14|22.98|2592
1640113200000|2021-12-21 19:00:00|23.19|23.03|23.14|22.98|23.39|23.23|23.14|22.98|3354
1640116800000|2021-12-21 20:00:00|23.19|23.03|23.3|23.14|23.49|23.33|23.14|22.98|6468
1640120400000|2021-12-21 21:00:00|23.34|23.18|23.27|23.11|23.34|23.18|23.15|22.99|3176
1640127600000|2021-12-21 23:00:00|23.3|23.14|23.4|23.24|23.45|23.29|23.25|23.09|328
1640131200000|2021-12-22 00:00:00|23.35|23.19|23.45|23.29|23.5|23.34|23.3|23.14|519
1640134800000|2021-12-22 01:00:00|23.4|23.24|23.41|23.25|23.45|23.29|23.33|23.17|95
1640138400000|2021-12-22 02:00:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|95
1640142000000|2021-12-22 03:00:00|23.51|23.35|23.46|23.3|23.51|23.35|23.41|23.25|44
1640145600000|2021-12-22 04:00:00|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|28
1640149200000|2021-12-22 05:00:00|23.49|23.33|23.51|23.35|23.56|23.4|23.41|23.25|157
1640152800000|2021-12-22 06:00:00|23.56|23.4|23.51|23.35|23.56|23.4|23.36|23.2|137
1640156400000|2021-12-22 07:00:00|23.49|23.33|23.47|23.31|23.56|23.4|23.42|23.26|263
1640160000000|2021-12-22 08:00:00|23.42|23.26|23.52|23.36|23.71|23.55|23.42|23.26|483
1640163600000|2021-12-22 09:00:00|23.49|23.33|23.52|23.36|23.57|23.41|23.42|23.26|287
1640167200000|2021-12-22 10:00:00|23.54|23.38|23.32|23.16|23.57|23.41|23.28|23.12|314
1640170800000|2021-12-22 11:00:00|23.28|23.12|23.23|23.07|23.37|23.21|23.23|23.07|307
1640174400000|2021-12-22 12:00:00|23.25|23.09|23.33|23.17|23.33|23.17|23.23|23.07|153
1640178000000|2021-12-22 13:00:00|23.38|23.22|23.43|23.27|23.57|23.41|23.28|23.12|727
1640181600000|2021-12-22 14:00:00|23.48|23.32|22.74|22.58|23.48|23.32|22.64|22.48|4714
1640185200000|2021-12-22 15:00:00|22.72|22.56|22.5|22.34|22.79|22.63|22.45|22.29|5397
1640188800000|2021-12-22 16:00:00|22.55|22.39|22.6|22.44|22.65|22.49|22.45|22.29|2638
1640192400000|2021-12-22 17:00:00|22.55|22.39|22.51|22.35|22.75|22.59|22.51|22.35|2576
1640196000000|2021-12-22 18:00:00|22.56|22.4|22.56|22.4|22.65|22.49|22.46|22.3|1726
1640199600000|2021-12-22 19:00:00|22.6|22.44|22.51|22.35|22.7|22.54|22.46|22.3|2193
1640203200000|2021-12-22 20:00:00|22.46|22.3|22.02|21.86|22.46|22.3|22.02|21.86|8257
1640206800000|2021-12-22 21:00:00|22.07|21.91|22.03|21.87|22.07|21.91|22.02|21.86|2701
1640214000000|2021-12-22 23:00:00|22.02|21.86|21.93|21.77|22.02|21.86|21.93|21.77|154
1640217600000|2021-12-23 00:00:00|21.98|21.82|22.03|21.87|22.12|21.96|21.93|21.77|606
1640221200000|2021-12-23 01:00:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|73
1640224800000|2021-12-23 02:00:00|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|71
1640228400000|2021-12-23 03:00:00|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|17
1640232000000|2021-12-23 04:00:00|||||||||3
1640235600000|2021-12-23 05:00:00|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|118
1640239200000|2021-12-23 06:00:00|21.94|21.78|21.97|21.81|22.04|21.88|21.94|21.78|94
1640242800000|2021-12-23 07:00:00|21.99|21.83|21.95|21.79|22|21.84|21.95|21.79|126
1640246400000|2021-12-23 08:00:00|21.97|21.81|21.85|21.69|22.05|21.89|21.8|21.64|609
1640250000000|2021-12-23 09:00:00|21.9|21.74|21.9|21.74|21.91|21.75|21.8|21.64|239
1640253600000|2021-12-23 10:00:00|21.91|21.75|21.81|21.65|21.95|21.79|21.76|21.6|283
1640257200000|2021-12-23 11:00:00|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|91
1640260800000|2021-12-23 12:00:00|21.81|21.65|21.76|21.6|21.86|21.7|21.76|21.6|186
1640264400000|2021-12-23 13:00:00|21.81|21.65|21.82|21.66|21.91|21.75|21.76|21.6|535
1640268000000|2021-12-23 14:00:00|21.81|21.65|21.86|21.7|21.91|21.75|21.57|21.41|2469
1640271600000|2021-12-23 15:00:00|21.87|21.71|21.63|21.47|21.87|21.71|21.63|21.47|2792
1640275200000|2021-12-23 16:00:00|21.67|21.51|21.63|21.47|21.77|21.61|21.58|21.42|1942
1640278800000|2021-12-23 17:00:00|21.68|21.52|21.78|21.62|21.83|21.67|21.63|21.47|1626
1640282400000|2021-12-23 18:00:00|21.74|21.58|21.78|21.62|21.79|21.63|21.69|21.53|1025
1640286000000|2021-12-23 19:00:00|21.73|21.57|21.69|21.53|21.79|21.63|21.69|21.53|2831
1640289600000|2021-12-23 20:00:00|21.74|21.58|21.84|21.68|21.94|21.78|21.69|21.53|3892
1640293200000|2021-12-23 21:00:00|21.89|21.73|21.94|21.78|21.94|21.78|21.79|21.63|1685
1640559600000|2021-12-26 23:00:00|21.96|21.8|22.04|21.88|22.08|21.92|21.94|21.78|152
1640563200000|2021-12-27 00:00:00|22.06|21.9|22.18|22.02|22.18|22.02|22.04|21.88|241
1640566800000|2021-12-27 01:00:00|22.2|22.04|22.19|22.03|22.23|22.07|22.13|21.97|111
1640570400000|2021-12-27 02:00:00|22.18|22.02|22.14|21.98|22.19|22.03|22.13|21.97|31
1640574000000|2021-12-27 03:00:00|||||||||9
1640577600000|2021-12-27 04:00:00|||||||||2
1640581200000|2021-12-27 05:00:00|22.15|21.99|22.2|22.04|22.23|22.07|22.15|21.99|20
1640584800000|2021-12-27 06:00:00|22.19|22.03|22.24|22.08|22.29|22.13|22.18|22.02|75
1640588400000|2021-12-27 07:00:00|22.19|22.03|22.29|22.13|22.34|22.18|22.19|22.03|200
1640592000000|2021-12-27 08:00:00|22.33|22.17|22.1|21.94|22.33|22.17|22.08|21.92|238
1640595600000|2021-12-27 09:00:00|22.11|21.95|22.02|21.86|22.16|22|22.01|21.85|232
1640599200000|2021-12-27 10:00:00|22.01|21.85|22.06|21.9|22.07|21.91|22.01|21.85|73
1640602800000|2021-12-27 11:00:00|22.02|21.86|22.06|21.9|22.06|21.9|22.02|21.86|55
1640606400000|2021-12-27 12:00:00|22.04|21.88|21.88|21.72|22.06|21.9|21.87|21.71|179
1640610000000|2021-12-27 13:00:00|21.89|21.73|21.84|21.68|21.93|21.77|21.83|21.67|362
1640613600000|2021-12-27 14:00:00|21.88|21.72|22.17|22.01|22.17|22.01|21.79|21.63|2354
1640617200000|2021-12-27 15:00:00|22.13|21.97|21.86|21.7|22.13|21.97|21.84|21.68|2700
1640620800000|2021-12-27 16:00:00|21.81|21.65|21.67|21.51|21.86|21.7|21.67|21.51|2745
1640624400000|2021-12-27 17:00:00|21.71|21.55|21.71|21.55|21.72|21.56|21.66|21.5|1383
1640628000000|2021-12-27 18:00:00|21.75|21.59|21.63|21.47|21.77|21.61|21.63|21.47|1607
1640631600000|2021-12-27 19:00:00|21.59|21.43|21.67|21.51|21.72|21.56|21.49|21.33|3219
1640635200000|2021-12-27 20:00:00|21.68|21.52|21.6|21.44|21.77|21.61|21.55|21.39|4185
1640638800000|2021-12-27 21:00:00|21.63|21.47|21.59|21.43|21.65|21.49|21.53|21.37|1245
1640646000000|2021-12-27 23:00:00|21.62|21.46|21.69|21.53|21.69|21.53|21.6|21.44|21
1640649600000|2021-12-28 00:00:00|21.74|21.58|21.65|21.49|21.78|21.62|21.65|21.49|192
1640653200000|2021-12-28 01:00:00|21.7|21.54|21.75|21.59|21.8|21.64|21.68|21.52|92
1640656800000|2021-12-28 02:00:00|21.77|21.61|21.84|21.68|21.84|21.68|21.75|21.59|123
1640660400000|2021-12-28 03:00:00|21.8|21.64|21.79|21.63|21.84|21.68|21.75|21.59|170
1640664000000|2021-12-28 04:00:00|21.8|21.64|21.76|21.6|21.81|21.65|21.76|21.6|35
1640667600000|2021-12-28 05:00:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|7
1640671200000|2021-12-28 06:00:00|21.66|21.5|21.63|21.47|21.71|21.55|21.63|21.47|86
1640674800000|2021-12-28 07:00:00|21.62|21.46|21.72|21.56|21.77|21.61|21.61|21.45|57
1640678400000|2021-12-28 08:00:00|21.68|21.52|21.53|21.37|21.72|21.56|21.49|21.33|583
1640682000000|2021-12-28 09:00:00|21.51|21.35|21.52|21.36|21.54|21.38|21.45|21.29|332
1640685600000|2021-12-28 10:00:00|21.44|21.28|21.45|21.29|21.5|21.34|21.41|21.25|252
1640689200000|2021-12-28 11:00:00|21.49|21.33|21.5|21.34|21.5|21.34|21.45|21.29|128
1640692800000|2021-12-28 12:00:00|21.51|21.35|21.41|21.25|21.51|21.35|21.41|21.25|101
1640696400000|2021-12-28 13:00:00|21.42|21.26|21.51|21.35|21.51|21.35|21.41|21.25|556
1640700000000|2021-12-28 14:00:00|21.55|21.39|21.55|21.39|21.74|21.58|21.46|21.3|3133
1640703600000|2021-12-28 15:00:00|21.5|21.34|21.47|21.31|21.69|21.53|21.42|21.26|3677
1640707200000|2021-12-28 16:00:00|21.43|21.27|21.33|21.17|21.52|21.36|21.33|21.17|2553
1640710800000|2021-12-28 17:00:00|21.38|21.22|21.65|21.49|21.74|21.58|21.37|21.21|2760
1640714400000|2021-12-28 18:00:00|21.67|21.51|21.51|21.35|21.73|21.57|21.51|21.35|3398
1640718000000|2021-12-28 19:00:00|21.48|21.32|21.37|21.21|21.73|21.57|21.36|21.2|2714
1640721600000|2021-12-28 20:00:00|21.33|21.17|21.15|20.99|21.38|21.22|21.15|20.99|6198
1640725200000|2021-12-28 21:00:00|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|1381
1640732400000|2021-12-28 23:00:00|21.11|20.95|21.11|20.95|21.19|21.03|21.09|20.93|119
1640736000000|2021-12-29 00:00:00|21.14|20.98|21.14|20.98|21.16|21|21.11|20.95|225
1640739600000|2021-12-29 01:00:00|21.11|20.95|21.25|21.09|21.25|21.09|21.09|20.93|263
1640743200000|2021-12-29 02:00:00|21.23|21.07|21.15|20.99|21.23|21.07|21.13|20.97|103
1640746800000|2021-12-29 03:00:00|21.13|20.97|21.12|20.96|21.15|20.99|21.1|20.94|156
1640750400000|2021-12-29 04:00:00|21.15|20.99|21.16|21|21.16|21|21.12|20.96|21
1640754000000|2021-12-29 05:00:00|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|16
1640757600000|2021-12-29 06:00:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|78
1640761200000|2021-12-29 07:00:00|21.08|20.92|21.08|20.92|21.13|20.97|21.03|20.87|296
1640764800000|2021-12-29 08:00:00|21.07|20.91|21.08|20.92|21.13|20.97|21.03|20.87|196
1640768400000|2021-12-29 09:00:00|21.13|20.97|21.09|20.93|21.13|20.97|21.08|20.92|74
1640772000000|2021-12-29 10:00:00|21.12|20.96|21.12|20.96|21.17|21.01|21.09|20.93|128
1640775600000|2021-12-29 11:00:00|21.14|20.98|21.18|21.02|21.23|21.07|21.14|20.98|88
1640779200000|2021-12-29 12:00:00|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|276
1640782800000|2021-12-29 13:00:00|21.21|21.05|21.27|21.11|21.32|21.16|21.21|21.05|558
1640786400000|2021-12-29 14:00:00|21.23|21.07|21.08|20.92|21.24|21.08|20.97|20.81|3478
1640790000000|2021-12-29 15:00:00|21.05|20.89|21|20.84|21.44|21.28|20.95|20.79|5358
1640793600000|2021-12-29 16:00:00|21.04|20.88|21.02|20.86|21.19|21.03|20.97|20.81|2159
1640797200000|2021-12-29 17:00:00|20.99|20.83|20.91|20.75|21.04|20.88|20.91|20.75|2409
1640800800000|2021-12-29 18:00:00|20.89|20.73|20.78|20.62|20.91|20.75|20.78|20.62|2826
1640804400000|2021-12-29 19:00:00|20.73|20.57|20.77|20.61|20.82|20.66|20.73|20.57|1724
1640808000000|2021-12-29 20:00:00|20.76|20.6|20.69|20.53|20.82|20.66|20.54|20.38|4256
1640811600000|2021-12-29 21:00:00|20.72|20.56|20.74|20.58|20.74|20.58|20.65|20.49|1658
1640818800000|2021-12-29 23:00:00|20.75|20.59|20.75|20.59|20.79|20.63|20.71|20.55|146
1640822400000|2021-12-30 00:00:00|20.8|20.64|20.83|20.67|20.88|20.72|20.75|20.59|163
1640826000000|2021-12-30 01:00:00|20.82|20.66|20.75|20.59|20.82|20.66|20.75|20.59|76
1640829600000|2021-12-30 02:00:00|20.7|20.54|20.81|20.65|20.81|20.65|20.7|20.54|42
1640833200000|2021-12-30 03:00:00|20.8|20.64|20.81|20.65|20.81|20.65|20.76|20.6|14
1640836800000|2021-12-30 04:00:00|20.76|20.6|20.76|20.6|20.8|20.64|20.76|20.6|82
1640840400000|2021-12-30 05:00:00|20.81|20.65|20.85|20.69|20.85|20.69|20.78|20.62|23
1640844000000|2021-12-30 06:00:00|20.87|20.71|20.77|20.61|20.87|20.71|20.77|20.61|32
1640847600000|2021-12-30 07:00:00|20.81|20.65|20.77|20.61|20.81|20.65|20.67|20.51|181
1640851200000|2021-12-30 08:00:00|20.74|20.58|20.68|20.52|20.77|20.61|20.67|20.51|302
1640854800000|2021-12-30 09:00:00|20.69|20.53|20.6|20.44|20.69|20.53|20.54|20.38|264
1640858400000|2021-12-30 10:00:00|20.63|20.47|20.65|20.49|20.68|20.52|20.6|20.44|200
1640862000000|2021-12-30 11:00:00|20.63|20.47|20.6|20.44|20.65|20.49|20.57|20.41|253
1640865600000|2021-12-30 12:00:00|20.64|20.48|20.62|20.46|20.65|20.49|20.57|20.41|198
1640869200000|2021-12-30 13:00:00|20.61|20.45|20.56|20.4|20.66|20.5|20.56|20.4|245
1640872800000|2021-12-30 14:00:00|20.57|20.41|20.6|20.44|20.68|20.52|20.44|20.28|3450
1640876400000|2021-12-30 15:00:00|20.56|20.4|20.5|20.34|20.6|20.44|20.4|20.24|3102
1640880000000|2021-12-30 16:00:00|20.55|20.39|20.45|20.29|20.6|20.44|20.45|20.29|1714
1640883600000|2021-12-30 17:00:00|20.4|20.24|20.42|20.26|20.5|20.34|20.4|20.24|1912
1640887200000|2021-12-30 18:00:00|20.41|20.25|20.36|20.2|20.46|20.3|20.36|20.2|1517
1640890800000|2021-12-30 19:00:00|20.38|20.22|20.36|20.2|20.41|20.25|20.31|20.15|2280
1640894400000|2021-12-30 20:00:00|20.33|20.17|20.75|20.59|20.95|20.79|20.33|20.17|5997
1640898000000|2021-12-30 21:00:00|20.8|20.64|20.58|20.42|20.8|20.64|20.58|20.42|1885
1640905200000|2021-12-30 23:00:00|20.64|20.48|20.67|20.51|20.67|20.51|20.6|20.44|48
1640908800000|2021-12-31 00:00:00|20.72|20.56|20.96|20.8|21.01|20.85|20.69|20.53|497
1640912400000|2021-12-31 01:00:00|20.95|20.79|20.6|20.44|20.96|20.8|20.6|20.44|379
1640916000000|2021-12-31 02:00:00|20.63|20.47|20.73|20.57|20.78|20.62|20.6|20.44|106
1640919600000|2021-12-31 03:00:00|20.78|20.62|20.8|20.64|20.84|20.68|20.78|20.62|59
1640923200000|2021-12-31 04:00:00|20.82|20.66|20.79|20.63|20.82|20.66|20.77|20.61|5
1640926800000|2021-12-31 05:00:00|20.84|20.68|20.74|20.58|20.84|20.68|20.71|20.55|106
1640930400000|2021-12-31 06:00:00|20.73|20.57|20.71|20.55|20.74|20.58|20.69|20.53|180
1640934000000|2021-12-31 07:00:00|20.7|20.54|20.72|20.56|20.75|20.59|20.66|20.5|123
1640937600000|2021-12-31 08:00:00|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|78
1640941200000|2021-12-31 09:00:00|20.7|20.54|20.76|20.6|20.8|20.64|20.67|20.51|31
1640944800000|2021-12-31 10:00:00|20.81|20.65|20.81|20.65|20.86|20.7|20.76|20.6|208
1640948400000|2021-12-31 11:00:00|20.86|20.7|20.91|20.75|20.94|20.78|20.81|20.65|142
1640952000000|2021-12-31 12:00:00|20.93|20.77|20.81|20.65|21.04|20.88|20.78|20.62|218
1640955600000|2021-12-31 13:00:00|20.82|20.66|20.77|20.61|20.87|20.71|20.77|20.61|127
1640959200000|2021-12-31 14:00:00|20.72|20.56|20.81|20.65|20.97|20.81|20.51|20.35|3100
1640962800000|2021-12-31 15:00:00|20.82|20.66|20.73|20.57|21|20.84|20.64|20.48|3137
1640966400000|2021-12-31 16:00:00|20.76|20.6|20.67|20.51|20.86|20.7|20.58|20.42|2067
1640970000000|2021-12-31 17:00:00|20.68|20.52|20.62|20.46|20.8|20.64|20.59|20.43|1430
1640973600000|2021-12-31 18:00:00|20.64|20.48|20.49|20.33|20.64|20.48|20.47|20.31|1651
1640977200000|2021-12-31 19:00:00|20.51|20.35|20.63|20.47|20.68|20.52|20.47|20.31|1249
1640980800000|2021-12-31 20:00:00|20.6|20.44|20.68|20.52|20.68|20.52|20.53|20.37|3160
1640984400000|2021-12-31 21:00:00|20.65|20.49|20.64|20.48|20.68|20.52|20.6|20.44|2167
1641164400000|2022-01-02 23:00:00|20.69|20.53|20.6|20.44|20.69|20.53|20.53|20.37|281
1641168000000|2022-01-03 00:00:00|20.58|20.42|20.45|20.29|20.61|20.45|20.42|20.26|147
1641171600000|2022-01-03 01:00:00|20.44|20.28|20.62|20.46|20.65|20.49|20.42|20.26|249
1641175200000|2022-01-03 02:00:00|20.63|20.47|20.56|20.4|20.67|20.51|20.56|20.4|91
1641178800000|2022-01-03 03:00:00|20.58|20.42|20.53|20.37|20.66|20.5|20.53|20.37|316
1641182400000|2022-01-03 04:00:00|20.55|20.39|20.56|20.4|20.56|20.4|20.53|20.37|34
1641186000000|2022-01-03 05:00:00|20.55|20.39|20.49|20.33|20.56|20.4|20.49|20.33|175
1641189600000|2022-01-03 06:00:00|20.52|20.36|20.49|20.33|20.57|20.41|20.49|20.33|177
1641193200000|2022-01-03 07:00:00|20.52|20.36|20.52|20.36|20.67|20.51|20.49|20.33|361
1641196800000|2022-01-03 08:00:00|20.51|20.35|20.5|20.34|20.55|20.39|20.45|20.29|435
1641200400000|2022-01-03 09:00:00|20.53|20.37|20.43|20.27|20.53|20.37|20.41|20.25|247
1641204000000|2022-01-03 10:00:00|20.39|20.23|20.38|20.22|20.41|20.25|20.33|20.17|157
1641207600000|2022-01-03 11:00:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|49
1641211200000|2022-01-03 12:00:00|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|175
1641214800000|2022-01-03 13:00:00|20.4|20.24|20.55|20.39|20.55|20.39|20.39|20.23|566
1641218400000|2022-01-03 14:00:00|20.6|20.44|20.87|20.71|21|20.84|20.3|20.14|4983
1641222000000|2022-01-03 15:00:00|20.86|20.7|20.4|20.24|20.92|20.76|20.38|20.22|5282
1641225600000|2022-01-03 16:00:00|20.43|20.27|20.48|20.32|20.78|20.62|20.35|20.19|3239
1641229200000|2022-01-03 17:00:00|20.47|20.31|20.37|20.21|20.53|20.37|20.36|20.2|1813
1641232800000|2022-01-03 18:00:00|20.38|20.22|20.31|20.15|20.43|20.27|20.26|20.1|1440
1641236400000|2022-01-03 19:00:00|20.34|20.18|20.34|20.18|20.36|20.2|20.26|20.1|1870
1641240000000|2022-01-03 20:00:00|20.37|20.21|20.22|20.06|20.47|20.31|20.22|20.06|6148
1641243600000|2022-01-03 21:00:00|20.19|20.03|20.35|20.19|20.37|20.21|20.12|19.96|4322
1641250800000|2022-01-03 23:00:00|20.34|20.18|20.38|20.22|20.38|20.22|20.28|20.12|42
1641254400000|2022-01-04 00:00:00|20.41|20.25|20.28|20.12|20.43|20.27|20.26|20.1|298
1641258000000|2022-01-04 01:00:00|20.3|20.14|20.31|20.15|20.34|20.18|20.26|20.1|163
1641261600000|2022-01-04 02:00:00|20.29|20.13|20.27|20.11|20.34|20.18|20.27|20.11|85
1641265200000|2022-01-04 03:00:00|20.28|20.12|20.27|20.11|20.29|20.13|20.24|20.08|43
1641268800000|2022-01-04 04:00:00|20.25|20.09|20.22|20.06|20.25|20.09|20.2|20.04|117
1641272400000|2022-01-04 05:00:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|82
1641276000000|2022-01-04 06:00:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|80
1641279600000|2022-01-04 07:00:00|20.21|20.05|20.14|19.98|20.21|20.05|20.14|19.98|155
1641283200000|2022-01-04 08:00:00|20.19|20.03|20.19|20.03|20.24|20.08|20.14|19.98|225
1641286800000|2022-01-04 09:00:00|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|265
1641290400000|2022-01-04 10:00:00|20.12|19.96|20.05|19.89|20.12|19.96|20.01|19.85|472
1641294000000|2022-01-04 11:00:00|20.02|19.86|20.1|19.94|20.1|19.94|20.02|19.86|297
1641297600000|2022-01-04 12:00:00|20.13|19.97|20.16|20|20.23|20.07|20.1|19.94|418
1641301200000|2022-01-04 13:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.11|19.95|612
1641304800000|2022-01-04 14:00:00|20.15|19.99|20.31|20.15|20.34|20.18|20.1|19.94|3929
1641308400000|2022-01-04 15:00:00|20.3|20.14|20.61|20.45|20.61|20.45|20.25|20.09|6183
1641312000000|2022-01-04 16:00:00|20.62|20.46|20.59|20.43|20.86|20.7|20.49|20.33|5904
1641315600000|2022-01-04 17:00:00|20.61|20.45|20.56|20.4|20.66|20.5|20.34|20.18|3050
1641319200000|2022-01-04 18:00:00|20.57|20.41|20.69|20.53|20.74|20.58|20.37|20.21|2911
1641322800000|2022-01-04 19:00:00|20.67|20.51|20.25|20.09|20.69|20.53|20.25|20.09|2387
1641326400000|2022-01-04 20:00:00|20.23|20.07|20.31|20.15|20.33|20.17|20.13|19.97|5049
1641330000000|2022-01-04 21:00:00|20.28|20.12|20.38|20.22|20.41|20.25|20.28|20.12|2653
1641337200000|2022-01-04 23:00:00|20.37|20.21|20.41|20.25|20.41|20.25|20.32|20.16|153
1641340800000|2022-01-05 00:00:00|20.44|20.28|20.47|20.31|20.49|20.33|20.41|20.25|150
1641344400000|2022-01-05 01:00:00|20.44|20.28|20.62|20.46|20.64|20.48|20.37|20.21|142
1641348000000|2022-01-05 02:00:00|20.59|20.43|20.6|20.44|20.63|20.47|20.57|20.41|145
1641351600000|2022-01-05 03:00:00|20.62|20.46|20.6|20.44|20.65|20.49|20.6|20.44|82
1641355200000|2022-01-05 04:00:00|20.61|20.45|20.65|20.49|20.66|20.5|20.6|20.44|71
1641358800000|2022-01-05 05:00:00|20.68|20.52|20.76|20.6|20.76|20.6|20.66|20.5|172
1641362400000|2022-01-05 06:00:00|20.73|20.57|20.64|20.48|20.73|20.57|20.61|20.45|93
1641366000000|2022-01-05 07:00:00|20.63|20.47|20.54|20.38|20.64|20.48|20.51|20.35|194
1641369600000|2022-01-05 08:00:00|20.53|20.37|20.52|20.36|20.59|20.43|20.46|20.3|470
1641373200000|2022-01-05 09:00:00|20.5|20.34|20.43|20.27|20.55|20.39|20.37|20.21|303
1641376800000|2022-01-05 10:00:00|20.4|20.24|20.42|20.26|20.43|20.27|20.33|20.17|442
1641380400000|2022-01-05 11:00:00|20.43|20.27|20.43|20.27|20.48|20.32|20.41|20.25|129
1641384000000|2022-01-05 12:00:00|20.46|20.3|20.49|20.33|20.54|20.38|20.41|20.25|289
1641387600000|2022-01-05 13:00:00|20.48|20.32|20.44|20.28|20.55|20.39|20.44|20.28|367
1641391200000|2022-01-05 14:00:00|20.46|20.3|20.37|20.21|20.64|20.48|20.29|20.13|4270
1641394800000|2022-01-05 15:00:00|20.32|20.16|20.2|20.04|20.44|20.28|20.05|19.89|5520
1641398400000|2022-01-05 16:00:00|20.18|20.02|20.37|20.21|20.45|20.29|20.17|20.01|2533
1641402000000|2022-01-05 17:00:00|20.4|20.24|20.48|20.32|20.55|20.39|20.25|20.09|1835
1641405600000|2022-01-05 18:00:00|20.5|20.34|20.59|20.43|20.68|20.52|20.48|20.32|2722
1641409200000|2022-01-05 19:00:00|20.58|20.42|21.34|21.18|21.61|21.45|20.45|20.29|13295
1641412800000|2022-01-05 20:00:00|21.31|21.15|21.9|21.74|21.95|21.79|21.31|21.15|13219
1641416400000|2022-01-05 21:00:00|21.93|21.77|21.99|21.83|22.12|21.96|21.88|21.72|3640
1641423600000|2022-01-05 23:00:00|22.04|21.88|21.81|21.65|22.15|21.99|21.81|21.65|527
1641427200000|2022-01-06 00:00:00|21.86|21.7|21.89|21.73|21.99|21.83|21.7|21.54|666
1641430800000|2022-01-06 01:00:00|21.87|21.71|21.87|21.71|22.06|21.9|21.8|21.64|244
1641434400000|2022-01-06 02:00:00|21.88|21.72|22.04|21.88|22.16|22|21.88|21.72|305
1641438000000|2022-01-06 03:00:00|22.05|21.89|22.49|22.33|22.49|22.33|22.03|21.87|224
1641441600000|2022-01-06 04:00:00|22.46|22.3|22.73|22.57|22.73|22.57|22.44|22.28|266
1641445200000|2022-01-06 05:00:00|22.68|22.52|22.63|22.47|22.73|22.57|22.56|22.4|388
1641448800000|2022-01-06 06:00:00|22.64|22.48|22.52|22.36|22.76|22.6|22.46|22.3|386
1641452400000|2022-01-06 07:00:00|22.53|22.37|22.28|22.12|22.53|22.37|22|21.84|1094
1641456000000|2022-01-06 08:00:00|22.25|22.09|22.14|21.98|22.5|22.34|22.09|21.93|1402
1641459600000|2022-01-06 09:00:00|22.11|21.95|22.16|22|22.33|22.17|22.09|21.93|624
1641463200000|2022-01-06 10:00:00|22.15|21.99|22|21.84|22.16|22|21.85|21.69|966
1641466800000|2022-01-06 11:00:00|21.97|21.81|22.08|21.92|22.2|22.04|21.88|21.72|572
1641470400000|2022-01-06 12:00:00|22.06|21.9|22.01|21.85|22.18|22.02|21.93|21.77|800
1641474000000|2022-01-06 13:00:00|22.03|21.87|22.02|21.86|22.09|21.93|21.93|21.77|900
1641477600000|2022-01-06 14:00:00|22.01|21.85|22.21|22.05|22.26|22.1|21.61|21.45|6288
1641481200000|2022-01-06 15:00:00|22.2|22.04|21.66|21.5|22.44|22.28|21.47|21.31|9642
1641484800000|2022-01-06 16:00:00|21.64|21.48|21.66|21.5|21.91|21.75|21.54|21.38|4301
1641488400000|2022-01-06 17:00:00|21.68|21.52|21.71|21.55|21.81|21.65|21.47|21.31|2986
1641492000000|2022-01-06 18:00:00|21.69|21.53|21.91|21.75|22.1|21.94|21.64|21.48|3036
1641495600000|2022-01-06 19:00:00|21.93|21.77|21.78|21.62|22.16|22|21.75|21.59|3542
1641499200000|2022-01-06 20:00:00|21.73|21.57|22.13|21.97|22.29|22.13|21.66|21.5|6908
1641502800000|2022-01-06 21:00:00|22.11|21.95|22.13|21.97|22.28|22.12|22.03|21.87|3282
1641510000000|2022-01-06 23:00:00|22.1|21.94|22.02|21.86|22.1|21.94|22|21.84|253
1641513600000|2022-01-07 00:00:00|22|21.84|21.9|21.74|22.02|21.86|21.89|21.73|127
1641517200000|2022-01-07 01:00:00|21.87|21.71|22.01|21.85|22.06|21.9|21.85|21.69|82
1641520800000|2022-01-07 02:00:00|22.02|21.86|22.03|21.87|22.2|22.04|22.01|21.85|238
1641524400000|2022-01-07 03:00:00|22.04|21.88|22.09|21.93|22.12|21.96|21.96|21.8|62
1641528000000|2022-01-07 04:00:00|22.08|21.92|22.1|21.94|22.15|21.99|22.08|21.92|13
1641531600000|2022-01-07 05:00:00|22.09|21.93|22.04|21.88|22.2|22.04|22.02|21.86|251
1641535200000|2022-01-07 06:00:00|22.06|21.9|22.06|21.9|22.11|21.95|21.99|21.83|28
1641538800000|2022-01-07 07:00:00|22.08|21.92|22.16|22|22.21|22.05|22.06|21.9|160
1641542400000|2022-01-07 08:00:00|22.21|22.05|22.4|22.24|22.45|22.29|22.11|21.95|705
1641546000000|2022-01-07 09:00:00|22.42|22.26|22.19|22.03|22.45|22.29|22.08|21.92|455
1641549600000|2022-01-07 10:00:00|22.24|22.08|22.07|21.91|22.24|22.08|22|21.84|205
1641553200000|2022-01-07 11:00:00|22.09|21.93|22.17|22.01|22.17|22.01|22.02|21.86|90
1641556800000|2022-01-07 12:00:00|22.14|21.98|22.2|22.04|22.23|22.07|22.02|21.86|203
1641560400000|2022-01-07 13:00:00|22.18|22.02|22.34|22.18|22.49|22.33|21.91|21.75|1816
1641564000000|2022-01-07 14:00:00|22.32|22.16|21.76|21.6|22.34|22.18|21.65|21.49|5372
1641567600000|2022-01-07 15:00:00|21.75|21.59|22.52|22.36|22.7|22.54|21.73|21.57|6470
1641571200000|2022-01-07 16:00:00|22.54|22.38|21.91|21.75|22.57|22.41|21.85|21.69|6550
1641574800000|2022-01-07 17:00:00|21.92|21.76|21.91|21.75|22.16|22|21.87|21.71|3803
1641578400000|2022-01-07 18:00:00|21.93|21.77|21.8|21.64|21.98|21.82|21.69|21.53|3814
1641582000000|2022-01-07 19:00:00|21.79|21.63|21.6|21.44|21.97|21.81|21.55|21.39|4158
1641585600000|2022-01-07 20:00:00|21.58|21.42|21.54|21.38|21.74|21.58|21.45|21.29|7445
1641589200000|2022-01-07 21:00:00|21.56|21.4|21.64|21.48|21.67|21.51|21.47|21.31|1693
1641769200000|2022-01-09 23:00:00|21.74|21.58|21.97|21.81|22.13|21.97|21.74|21.58|468
1641772800000|2022-01-10 00:00:00|21.95|21.79|21.94|21.78|22.05|21.89|21.89|21.73|213
1641776400000|2022-01-10 01:00:00|21.95|21.79|21.78|21.62|22.1|21.94|21.74|21.58|172
1641780000000|2022-01-10 02:00:00|21.77|21.61|21.76|21.6|21.84|21.68|21.69|21.53|149
1641783600000|2022-01-10 03:00:00|21.74|21.58|21.74|21.58|21.81|21.65|21.74|21.58|10
1641787200000|2022-01-10 04:00:00|21.7|21.54|21.6|21.44|21.74|21.58|21.59|21.43|83
1641790800000|2022-01-10 05:00:00|21.63|21.47|21.65|21.49|21.7|21.54|21.6|21.44|14
1641794400000|2022-01-10 06:00:00|21.7|21.54|21.6|21.44|21.7|21.54|21.6|21.44|52
1641798000000|2022-01-10 07:00:00|21.59|21.43|21.46|21.3|21.59|21.43|21.42|21.26|348
1641801600000|2022-01-10 08:00:00|21.48|21.32|21.89|21.73|22.16|22|21.43|21.27|1016
1641805200000|2022-01-10 09:00:00|21.9|21.74|21.8|21.64|21.94|21.78|21.69|21.53|403
1641808800000|2022-01-10 10:00:00|21.85|21.69|21.86|21.7|21.91|21.75|21.68|21.52|194
1641812400000|2022-01-10 11:00:00|21.87|21.71|21.95|21.79|22.08|21.92|21.86|21.7|222
1641816000000|2022-01-10 12:00:00|21.93|21.77|22.54|22.38|22.54|22.38|21.9|21.74|1203
1641819600000|2022-01-10 13:00:00|22.52|22.36|22.51|22.35|22.56|22.4|22.39|22.23|927
1641823200000|2022-01-10 14:00:00|22.52|22.36|23.09|22.93|23.16|23|22.41|22.25|8772
1641826800000|2022-01-10 15:00:00|23.11|22.95|23.43|23.27|23.7|23.54|22.97|22.81|12409
1641830400000|2022-01-10 16:00:00|23.45|23.29|23.05|22.89|23.6|23.44|22.96|22.8|7536
1641834000000|2022-01-10 17:00:00|23.03|22.87|23.27|23.11|23.48|23.32|23.03|22.87|5437
1641837600000|2022-01-10 18:00:00|23.26|23.1|22.55|22.39|23.36|23.2|22.49|22.33|5492
1641841200000|2022-01-10 19:00:00|22.53|22.37|22.22|22.06|22.56|22.4|22.06|21.9|5218
1641844800000|2022-01-10 20:00:00|22.21|22.05|21.36|21.2|22.5|22.34|21.28|21.12|8804
1641848400000|2022-01-10 21:00:00|21.37|21.21|21.34|21.18|21.42|21.26|21.26|21.1|3632
1641855600000|2022-01-10 23:00:00|21.42|21.17|21.42|21.26|21.48|21.32|21.32|21.16|250
1641859200000|2022-01-11 00:00:00|21.4|21.24|21.31|21.15|21.58|21.42|21.27|21.11|397
1641862800000|2022-01-11 01:00:00|21.29|21.13|21.5|21.34|21.56|21.4|21.27|21.11|123
1641866400000|2022-01-11 02:00:00|21.54|21.38|21.33|21.17|21.54|21.38|21.31|21.15|41
1641870000000|2022-01-11 03:00:00|21.36|21.2|21.39|21.23|21.44|21.28|21.31|21.15|39
1641873600000|2022-01-11 04:00:00|21.4|21.24|21.39|21.23|21.49|21.33|21.39|21.23|40
1641877200000|2022-01-11 05:00:00|21.4|21.24|21.45|21.29|21.46|21.3|21.34|21.18|68
1641880800000|2022-01-11 06:00:00|21.41|21.25|21.45|21.29|21.55|21.39|21.4|21.24|156
1641884400000|2022-01-11 07:00:00|21.4|21.24|21.34|21.18|21.55|21.39|21.34|21.18|291
1641888000000|2022-01-11 08:00:00|21.35|21.19|21.4|21.24|21.58|21.42|21.24|21.08|561
1641891600000|2022-01-11 09:00:00|21.39|21.23|21.18|21.02|21.4|21.24|21.13|20.97|722
1641895200000|2022-01-11 10:00:00|21.19|21.03|21.28|21.12|21.33|21.17|21.11|20.95|392
1641898800000|2022-01-11 11:00:00|21.3|21.14|21.4|21.24|21.4|21.24|21.28|21.12|149
1641902400000|2022-01-11 12:00:00|21.36|21.2|21.4|21.24|21.41|21.25|21.28|21.12|473
1641906000000|2022-01-11 13:00:00|21.45|21.29|21.68|21.52|21.73|21.57|21.35|21.19|1038
1641909600000|2022-01-11 14:00:00|21.72|21.56|21.93|21.77|22.12|21.96|21.61|21.45|7213
1641913200000|2022-01-11 15:00:00|21.94|21.78|21.76|21.6|22.03|21.87|21.54|21.38|8451
1641916800000|2022-01-11 16:00:00|21.75|21.59|20.97|20.81|21.77|21.61|20.91|20.75|6657
1641920400000|2022-01-11 17:00:00|20.96|20.8|20.81|20.65|21.09|20.93|20.76|20.6|3754
1641924000000|2022-01-11 18:00:00|20.82|20.66|20.75|20.59|20.92|20.76|20.6|20.44|3413
1641927600000|2022-01-11 19:00:00|20.74|20.58|20.74|20.58|20.96|20.8|20.68|20.52|3579
1641931200000|2022-01-11 20:00:00|20.69|20.53|20.66|20.5|20.86|20.7|20.61|20.45|7606
1641934800000|2022-01-11 21:00:00|20.67|20.51|20.68|20.52|20.73|20.57|20.57|20.41|3614
1641945600000|2022-01-12 00:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1641949200000|2022-01-12 01:00:00|20.7|20.54|20.7|20.54|20.78|20.62|20.64|20.48|203
1641952800000|2022-01-12 02:00:00|20.69|20.53|20.65|20.49|20.7|20.54|20.64|20.48|44
1641956400000|2022-01-12 03:00:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|6
1641960000000|2022-01-12 04:00:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|36732
1641963600000|2022-01-12 05:00:00|20.6|20.44|20.54|20.38|20.65|20.49|20.54|20.38|371
1641967200000|2022-01-12 06:00:00|20.53|20.37|20.56|20.4|20.56|20.4|20.49|20.33|272
1641970800000|2022-01-12 07:00:00|20.6|20.44|20.59|20.43|20.61|20.45|20.49|20.33|433
1641974400000|2022-01-12 08:00:00|20.55|20.39|20.81|20.65|20.84|20.68|20.54|20.38|1523
1641978000000|2022-01-12 09:00:00|20.79|20.63|20.6|20.44|20.81|20.65|20.6|20.44|254
1641981600000|2022-01-12 10:00:00|20.59|20.43|20.59|20.43|20.71|20.55|20.57|20.41|338
1641985200000|2022-01-12 11:00:00|20.57|20.41|20.65|20.49|20.65|20.49|20.55|20.39|178
1641988800000|2022-01-12 12:00:00|20.66|20.5|20.61|20.45|20.7|20.54|20.55|20.39|259
1641992400000|2022-01-12 13:00:00|20.6|20.44|20.44|20.28|20.67|20.51|20.43|20.27|1629
1641996000000|2022-01-12 14:00:00|20.39|20.23|20.22|20.06|20.51|20.35|20.22|20.06|4557
1641999600000|2022-01-12 15:00:00|20.21|20.05|20.47|20.31|20.64|20.48|20.08|19.92|7904
1642003200000|2022-01-12 16:00:00|20.52|20.36|20.58|20.42|20.93|20.77|20.41|20.25|6181
1642006800000|2022-01-12 17:00:00|20.56|20.4|20.51|20.35|20.68|20.52|20.46|20.3|2264
1642010400000|2022-01-12 18:00:00|20.49|20.33|20.74|20.58|20.79|20.63|20.46|20.3|2843
1642014000000|2022-01-12 19:00:00|20.78|20.62|20.62|20.46|20.89|20.73|20.56|20.4|3070
1642017600000|2022-01-12 20:00:00|20.61|20.45|20.57|20.41|20.73|20.57|20.42|20.26|7199
1642021200000|2022-01-12 21:00:00|20.52|20.36|20.65|20.49|20.69|20.53|20.49|20.33|3167
1642028400000|2022-01-12 23:00:00|20.64|20.48|20.64|20.48|20.65|20.49|20.59|20.43|48
1642032000000|2022-01-13 00:00:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|121
1642035600000|2022-01-13 01:00:00|20.65|20.49|20.97|20.81|20.97|20.81|20.65|20.49|226
1642039200000|2022-01-13 02:00:00|20.96|20.8|20.86|20.7|20.97|20.81|20.81|20.65|127
1642042800000|2022-01-13 03:00:00|20.91|20.75|20.92|20.76|20.97|20.81|20.91|20.75|112
1642046400000|2022-01-13 04:00:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|42
1642050000000|2022-01-13 05:00:00|20.88|20.72|20.98|20.82|20.98|20.82|20.88|20.72|190
1642053600000|2022-01-13 06:00:00|20.93|20.77|20.89|20.73|20.98|20.82|20.82|20.66|162
1642057200000|2022-01-13 07:00:00|20.91|20.75|20.93|20.77|20.99|20.83|20.89|20.73|143
1642060800000|2022-01-13 08:00:00|20.94|20.78|20.78|20.62|20.94|20.78|20.67|20.51|570
1642064400000|2022-01-13 09:00:00|20.83|20.67|20.78|20.62|20.88|20.72|20.78|20.62|395
1642068000000|2022-01-13 10:00:00|20.79|20.63|20.73|20.57|20.79|20.63|20.67|20.51|108
1642071600000|2022-01-13 11:00:00|20.72|20.56|20.79|20.63|20.79|20.63|20.68|20.52|134
1642075200000|2022-01-13 12:00:00|20.74|20.58|20.69|20.53|20.79|20.63|20.68|20.52|263
1642078800000|2022-01-13 13:00:00|20.7|20.54|20.54|20.38|20.74|20.58|20.53|20.37|678
1642082400000|2022-01-13 14:00:00|20.53|20.37|20.39|20.23|20.69|20.53|20.34|20.18|4203
1642086000000|2022-01-13 15:00:00|20.4|20.24|20.85|20.69|20.96|20.8|20.39|20.23|5891
1642089600000|2022-01-13 16:00:00|20.86|20.7|20.65|20.49|20.96|20.8|20.59|20.43|3441
1642093200000|2022-01-13 17:00:00|20.69|20.53|21.28|21.12|21.49|21.33|20.65|20.49|6074
1642096800000|2022-01-13 18:00:00|21.31|21.15|21.03|20.87|21.49|21.33|20.98|20.82|3542
1642100400000|2022-01-13 19:00:00|21.02|20.86|21.3|21.14|21.44|21.28|20.97|20.81|2858
1642104000000|2022-01-13 20:00:00|21.32|21.16|21.9|21.74|22.07|21.91|21.32|21.16|9503
1642107600000|2022-01-13 21:00:00|21.89|21.73|22.01|21.85|22.06|21.9|21.8|21.64|2875
1642114800000|2022-01-13 23:00:00|21.97|21.81|21.86|21.7|21.97|21.81|21.83|21.67|217
1642118400000|2022-01-14 00:00:00|21.91|21.75|21.97|21.81|22.12|21.96|21.86|21.7|643
1642122000000|2022-01-14 01:00:00|21.96|21.8|22.12|21.96|22.17|22.01|21.86|21.7|186
1642125600000|2022-01-14 02:00:00|22.13|21.97|22.08|21.92|22.28|22.12|22.07|21.91|150
1642129200000|2022-01-14 03:00:00|22.1|21.94|22.13|21.97|22.19|22.03|22.02|21.86|96
1642132800000|2022-01-14 04:00:00|22.09|21.93|21.98|21.82|22.09|21.93|21.88|21.72|157
1642136400000|2022-01-14 05:00:00|21.93|21.77|21.88|21.72|22.03|21.87|21.88|21.72|147
1642140000000|2022-01-14 06:00:00|21.87|21.71|21.82|21.66|21.93|21.77|21.77|21.61|171
1642143600000|2022-01-14 07:00:00|21.8|21.64|21.9|21.74|21.94|21.78|21.72|21.56|321
1642147200000|2022-01-14 08:00:00|21.93|21.77|21.86|21.7|22.01|21.85|21.67|21.51|697
1642150800000|2022-01-14 09:00:00|21.84|21.68|21.76|21.6|21.88|21.72|21.62|21.46|892
1642154400000|2022-01-14 10:00:00|21.77|21.61|21.87|21.71|22.02|21.86|21.74|21.58|581
1642158000000|2022-01-14 11:00:00|21.86|21.7|21.96|21.8|22.01|21.85|21.76|21.6|406
1642161600000|2022-01-14 12:00:00|21.99|21.83|22.57|22.41|22.57|22.41|21.99|21.83|844
1642165200000|2022-01-14 13:00:00|22.56|22.4|22.64|22.48|22.8|22.64|22.42|22.26|1777
1642168800000|2022-01-14 14:00:00|22.69|22.53|22.14|21.98|22.84|22.68|22.09|21.93|9353
1642172400000|2022-01-14 15:00:00|22.12|21.96|22.37|22.21|22.63|22.47|22.03|21.87|7006
1642176000000|2022-01-14 16:00:00|22.36|22.2|22.16|22|22.78|22.62|22.1|21.94|5275
1642179600000|2022-01-14 17:00:00|22.18|22.02|22.63|22.47|22.63|22.47|22.1|21.94|3071
1642183200000|2022-01-14 18:00:00|22.64|22.48|22.27|22.11|22.74|22.58|22.22|22.06|3710
1642186800000|2022-01-14 19:00:00|22.28|22.12|22.15|21.99|22.37|22.21|22.05|21.89|5405
1642190400000|2022-01-14 20:00:00|22.1|21.94|21.63|21.47|22.15|21.99|21.44|21.28|11917
1642194000000|2022-01-14 21:00:00|21.62|21.46|21.6|21.44|21.68|21.52|21.53|21.37|2658
1642374000000|2022-01-16 23:00:00|21.63|21.47|21.83|21.67|21.85|21.69|21.58|21.42|298
1642377600000|2022-01-17 00:00:00|21.86|21.7|21.94|21.78|22.04|21.88|21.78|21.62|262
1642381200000|2022-01-17 01:00:00|21.96|21.8|22.09|21.93|22.14|21.98|21.94|21.78|141
1642384800000|2022-01-17 02:00:00|22.12|21.96|22.14|21.98|22.22|22.06|22.09|21.93|61
1642388400000|2022-01-17 03:00:00|22.1|21.94|22|21.84|22.14|21.98|21.94|21.78|58
1642392000000|2022-01-17 04:00:00|21.99|21.83|22.1|21.94|22.1|21.94|21.95|21.79|37
1642395600000|2022-01-17 05:00:00|22.07|21.91|22.15|21.99|22.15|21.99|22.05|21.89|39
1642399200000|2022-01-17 06:00:00|22.13|21.97|22|21.84|22.15|21.99|21.95|21.79|38
1642402800000|2022-01-17 07:00:00|22.05|21.89|21.91|21.75|22.1|21.94|21.86|21.7|257
1642406400000|2022-01-17 08:00:00|21.96|21.8|21.86|21.7|22.11|21.95|21.86|21.7|351
1642410000000|2022-01-17 09:00:00|21.88|21.72|21.81|21.65|21.96|21.8|21.71|21.55|275
1642413600000|2022-01-17 10:00:00|21.76|21.6|21.82|21.66|21.82|21.66|21.71|21.55|367
1642417200000|2022-01-17 11:00:00|21.81|21.65|21.77|21.61|21.87|21.71|21.77|21.61|193
1642420800000|2022-01-17 12:00:00|21.79|21.63|21.82|21.66|21.82|21.66|21.77|21.61|73
1642424400000|2022-01-17 13:00:00|21.87|21.71|21.92|21.76|21.92|21.76|21.82|21.66|309
1642428000000|2022-01-17 14:00:00|21.97|21.81|21.93|21.77|21.98|21.82|21.83|21.67|637
1642431600000|2022-01-17 15:00:00|21.88|21.72|21.88|21.72|21.93|21.77|21.83|21.67|408
1642435200000|2022-01-17 16:00:00|21.83|21.67|21.83|21.67|21.88|21.72|21.81|21.65|1542
1642449600000|2022-01-17 20:00:00|||||||||18
1642460400000|2022-01-17 23:00:00|21.8|21.64|21.91|21.75|22|21.84|21.8|21.64|159
1642464000000|2022-01-18 00:00:00|21.88|21.72|21.86|21.7|21.96|21.8|21.81|21.65|74
1642467600000|2022-01-18 01:00:00|21.83|21.67|21.86|21.7|21.96|21.8|21.81|21.65|153
1642471200000|2022-01-18 02:00:00|21.91|21.75|21.86|21.7|21.96|21.8|21.86|21.7|165
1642474800000|2022-01-18 03:00:00|21.91|21.75|22.26|22.1|22.31|22.15|21.86|21.7|495
1642478400000|2022-01-18 04:00:00|22.21|22.05|22.36|22.2|22.61|22.45|22.21|22.05|640
1642482000000|2022-01-18 05:00:00|22.34|22.18|22.42|22.26|22.47|22.31|22.31|22.15|180
1642485600000|2022-01-18 06:00:00|22.44|22.28|22.42|22.26|22.47|22.31|22.37|22.21|149
1642489200000|2022-01-18 07:00:00|22.37|22.21|22.52|22.36|22.62|22.46|22.37|22.21|555
1642492800000|2022-01-18 08:00:00|22.54|22.38|22.92|22.76|23.17|23.01|22.52|22.36|1204
1642496400000|2022-01-18 09:00:00|22.97|22.81|23.02|22.86|23.27|23.11|22.92|22.76|1083
1642500000000|2022-01-18 10:00:00|23|22.84|22.92|22.76|23.02|22.86|22.82|22.66|584
1642503600000|2022-01-18 11:00:00|22.95|22.79|22.92|22.76|23.07|22.91|22.87|22.71|383
1642507200000|2022-01-18 12:00:00|22.88|22.72|22.68|22.52|22.92|22.76|22.68|22.52|518
1642510800000|2022-01-18 13:00:00|22.73|22.57|22.7|22.54|22.93|22.77|22.68|22.52|804
1642514400000|2022-01-18 14:00:00|22.68|22.52|23.13|22.97|23.28|23.12|22.68|22.52|8385
1642518000000|2022-01-18 15:00:00|23.18|23.02|23.18|23.02|23.33|23.17|22.93|22.77|8433
1642521600000|2022-01-18 16:00:00|23.13|22.97|22.93|22.77|23.38|23.22|22.88|22.72|5993
1642525200000|2022-01-18 17:00:00|22.98|22.82|23.58|23.42|23.58|23.42|22.93|22.77|4694
1642528800000|2022-01-18 18:00:00|23.53|23.37|23.23|23.07|23.68|23.52|23.23|23.07|5288
1642532400000|2022-01-18 19:00:00|23.18|23.02|22.99|22.83|23.33|23.17|22.89|22.73|4550
1642536000000|2022-01-18 20:00:00|23.04|22.88|23.48|23.32|23.58|23.42|22.94|22.78|11316
1642539600000|2022-01-18 21:00:00|23.43|23.27|23.43|23.27|23.53|23.37|23.33|23.17|3329
1642546800000|2022-01-18 23:00:00|23.4|23.24|23.43|23.27|23.43|23.27|23.28|23.12|414
1642550400000|2022-01-19 00:00:00|23.38|23.22|23.44|23.28|23.53|23.37|23.29|23.13|500
1642554000000|2022-01-19 01:00:00|23.43|23.27|23.44|23.28|23.48|23.32|23.14|22.98|474
1642557600000|2022-01-19 02:00:00|23.43|23.27|23.56|23.4|23.64|23.48|23.19|23.03|327
1642561200000|2022-01-19 03:00:00|23.54|23.38|23.73|23.57|23.83|23.67|23.54|23.38|641
1642564800000|2022-01-19 04:00:00|23.74|23.58|23.98|23.82|24.03|23.87|23.64|23.48|522
1642568400000|2022-01-19 05:00:00|24.03|23.87|23.89|23.73|24.03|23.87|23.88|23.72|262
1642572000000|2022-01-19 06:00:00|23.88|23.72|23.86|23.7|23.98|23.82|23.74|23.58|347
1642575600000|2022-01-19 07:00:00|23.89|23.73|23.89|23.73|24.04|23.88|23.79|23.63|427
1642579200000|2022-01-19 08:00:00|23.94|23.78|23.44|23.28|24.04|23.88|23.4|23.24|969
1642582800000|2022-01-19 09:00:00|23.45|23.29|23.2|23.04|23.59|23.43|23.15|22.99|807
1642586400000|2022-01-19 10:00:00|23.25|23.09|23.15|22.99|23.3|23.14|23.15|22.99|418
1642590000000|2022-01-19 11:00:00|23.18|23.02|23.1|22.94|23.35|23.19|23.06|22.9|457
1642593600000|2022-01-19 12:00:00|23.08|22.92|23.06|22.9|23.18|23.02|23.01|22.85|721
1642597200000|2022-01-19 13:00:00|23.03|22.87|23.01|22.85|23.06|22.9|22.81|22.65|1342
1642600800000|2022-01-19 14:00:00|22.99|22.83|22.96|22.8|23.31|23.15|22.96|22.8|6935
1642604400000|2022-01-19 15:00:00|22.94|22.78|23.55|23.39|23.7|23.54|22.94|22.78|6910
1642608000000|2022-01-19 16:00:00|23.56|23.4|23.5|23.34|24.04|23.88|23.46|23.3|6126
1642611600000|2022-01-19 17:00:00|23.45|23.29|23.01|22.85|23.45|23.29|22.91|22.75|4292
1642615200000|2022-01-19 18:00:00|22.99|22.83|23.11|22.95|23.21|23.05|22.96|22.8|3379
1642618800000|2022-01-19 19:00:00|23.09|22.93|23.4|23.24|23.6|23.44|23.06|22.9|3958
1642622400000|2022-01-19 20:00:00|23.41|23.25|24.09|23.93|24.29|24.13|23.31|23.15|9171
1642626000000|2022-01-19 21:00:00|24.04|23.88|24.16|24|24.19|24.03|24.02|23.86|2775
1642633200000|2022-01-19 23:00:00|24.17|24.01|24.24|24.08|24.29|24.13|24.04|23.88|382
1642636800000|2022-01-20 00:00:00|24.19|24.03|23.95|23.79|24.19|24.03|23.85|23.69|429
1642640400000|2022-01-20 01:00:00|23.9|23.74|23.97|23.81|24.29|24.13|23.85|23.69|400
1642644000000|2022-01-20 02:00:00|23.95|23.79|23.95|23.79|24|23.84|23.82|23.66|137
1642647600000|2022-01-20 03:00:00|23.99|23.83|23.66|23.5|24|23.84|23.61|23.45|104
1642651200000|2022-01-20 04:00:00|23.65|23.49|23.66|23.5|23.68|23.52|23.56|23.4|136
1642654800000|2022-01-20 05:00:00|23.65|23.49|23.66|23.5|23.73|23.57|23.56|23.4|157
1642658400000|2022-01-20 06:00:00|23.68|23.52|23.46|23.3|23.7|23.54|23.41|23.25|167
1642662000000|2022-01-20 07:00:00|23.42|23.26|23.61|23.45|23.61|23.45|23.37|23.21|314
1642665600000|2022-01-20 08:00:00|23.59|23.43|23.76|23.6|23.95|23.79|23.51|23.35|717
1642669200000|2022-01-20 09:00:00|23.71|23.55|23.71|23.55|23.91|23.75|23.62|23.46|518
1642672800000|2022-01-20 10:00:00|23.67|23.51|23.57|23.41|23.76|23.6|23.57|23.41|291
1642676400000|2022-01-20 11:00:00|23.59|23.43|23.52|23.36|23.61|23.45|23.47|23.31|454
1642680000000|2022-01-20 12:00:00|23.54|23.38|23.57|23.41|23.71|23.55|23.47|23.31|335
1642683600000|2022-01-20 13:00:00|23.59|23.43|23.47|23.31|23.64|23.48|23.37|23.21|921
1642687200000|2022-01-20 14:00:00|23.45|23.29|23.04|22.88|23.57|23.41|22.99|22.83|5332
1642690800000|2022-01-20 15:00:00|23.01|22.85|22.8|22.64|23.14|22.98|22.75|22.59|9341
1642694400000|2022-01-20 16:00:00|22.77|22.61|22.85|22.69|22.9|22.74|22.61|22.45|3270
1642698000000|2022-01-20 17:00:00|22.8|22.64|22.95|22.79|23.04|22.88|22.8|22.64|2572
1642701600000|2022-01-20 18:00:00|23|22.84|23|22.84|23.14|22.98|22.9|22.74|3231
1642705200000|2022-01-20 19:00:00|22.98|22.82|23.48|23.32|23.58|23.42|22.81|22.65|4694
1642708800000|2022-01-20 20:00:00|23.44|23.28|25.07|24.91|25.26|25.1|23.39|23.23|13107
1642712400000|2022-01-20 21:00:00|25.12|24.96|25.58|25.42|25.95|25.79|25.02|24.86|5221
1642719600000|2022-01-20 23:00:00|25.54|25.38|25.41|25.25|25.77|25.61|25.32|25.16|601
1642723200000|2022-01-21 00:00:00|25.36|25.2|25.56|25.4|25.61|25.45|25.36|25.2|776
1642726800000|2022-01-21 01:00:00|25.54|25.38|25.61|25.45|25.9|25.74|25.42|25.26|728
1642730400000|2022-01-21 02:00:00|25.58|25.42|25.86|25.7|26.09|25.93|25.42|25.26|537
1642734000000|2022-01-21 03:00:00|25.85|25.69|26.07|25.91|26.26|26.1|25.85|25.69|699
1642737600000|2022-01-21 04:00:00|26.09|25.93|26.05|25.89|26.14|25.98|25.8|25.64|526
1642741200000|2022-01-21 05:00:00|26.07|25.91|25.83|25.67|26.14|25.98|25.71|25.55|279
1642744800000|2022-01-21 06:00:00|25.85|25.69|25.66|25.5|25.99|25.83|25.56|25.4|515
1642748400000|2022-01-21 07:00:00|25.69|25.53|25.42|25.26|25.86|25.7|25.32|25.16|911
1642752000000|2022-01-21 08:00:00|25.47|25.31|25.28|25.12|25.67|25.51|25.23|25.07|1341
1642755600000|2022-01-21 09:00:00|25.3|25.14|25.23|25.07|25.52|25.36|25.18|25.02|959
1642759200000|2022-01-21 10:00:00|25.21|25.05|25.13|24.97|25.33|25.17|25.04|24.88|637
1642762800000|2022-01-21 11:00:00|25.14|24.98|25.37|25.21|25.61|25.45|25.13|24.97|708
1642766400000|2022-01-21 12:00:00|25.42|25.26|25.61|25.45|25.75|25.59|25.37|25.21|1220
1642770000000|2022-01-21 13:00:00|25.66|25.5|25.61|25.45|25.75|25.59|25.46|25.3|1167
1642773600000|2022-01-21 14:00:00|25.56|25.4|25.94|25.78|26.18|26.02|25.21|25.05|10391
1642777200000|2022-01-21 15:00:00|25.91|25.75|25.76|25.6|26.77|26.61|25.56|25.4|17022
1642780800000|2022-01-21 16:00:00|25.8|25.64|25.75|25.59|26.04|25.88|25.03|24.87|9274
1642784400000|2022-01-21 17:00:00|25.79|25.63|26.14|25.98|26.29|26.13|25.51|25.35|7706
1642788000000|2022-01-21 18:00:00|26.1|25.94|26.42|26.26|26.51|26.35|25.73|25.57|8400
1642791600000|2022-01-21 19:00:00|26.38|26.22|26.96|26.8|26.96|26.8|26.13|25.97|9850
1642795200000|2022-01-21 20:00:00|26.95|26.79|27.39|27.23|27.44|27.28|26.52|26.36|20606
1642798800000|2022-01-21 21:00:00|27.34|27.18|27.44|27.28|27.64|27.48|27.19|27.03|7542
1642806000000|2022-01-21 23:00:00|||||||||1
1642978800000|2022-01-23 23:00:00|27.21|27.05|26.67|26.51|27.29|27.13|26.62|26.46|522
1642982400000|2022-01-24 00:00:00|26.65|26.49|26.62|26.46|26.81|26.65|26.53|26.37|421
1642986000000|2022-01-24 01:00:00|26.63|26.47|26.38|26.22|26.69|26.53|26.34|26.18|340
1642989600000|2022-01-24 02:00:00|26.39|26.23|26.53|26.37|26.57|26.41|26.29|26.13|262
1642993200000|2022-01-24 03:00:00|26.52|26.36|26.38|26.22|26.57|26.41|26.29|26.13|79
1642996800000|2022-01-24 04:00:00|26.36|26.2|26.38|26.22|26.43|26.27|26.29|26.13|72
1643000400000|2022-01-24 05:00:00|26.34|26.18|26.38|26.22|26.43|26.27|26.24|26.08|254
1643004000000|2022-01-24 06:00:00|26.4|26.24|26.48|26.32|26.52|26.36|26.33|26.17|145
1643007600000|2022-01-24 07:00:00|26.52|26.36|26.63|26.47|26.76|26.6|26.52|26.36|713
1643011200000|2022-01-24 08:00:00|26.65|26.49|26.77|26.61|26.77|26.61|26.26|26.1|1233
1643014800000|2022-01-24 09:00:00|26.75|26.59|26.82|26.66|27|26.84|26.63|26.47|820
1643018400000|2022-01-24 10:00:00|26.83|26.67|27.44|27.28|27.72|27.56|26.82|26.66|1914
1643022000000|2022-01-24 11:00:00|27.42|27.26|27.3|27.14|27.57|27.41|27.15|26.99|1179
1643025600000|2022-01-24 12:00:00|27.29|27.13|27.8|27.64|27.8|27.64|27.25|27.09|983
1643029200000|2022-01-24 13:00:00|27.84|27.68|29.16|29|29.25|29.09|27.8|27.64|4537
1643032800000|2022-01-24 14:00:00|29.18|29.02|30.38|30.22|30.4|30.24|29.01|28.85|18852
1643036400000|2022-01-24 15:00:00|30.4|30.24|29.56|29.4|31.01|30.85|28.98|28.82|41778
1643040000000|2022-01-24 16:00:00|29.59|29.43|30.76|30.6|31.41|31.25|29.46|29.3|16415
1643043600000|2022-01-24 17:00:00|30.77|30.61|30.97|30.81|32.64|32.48|30.41|30.25|17977
1643047200000|2022-01-24 18:00:00|30.98|30.82|29.13|28.97|31.13|30.97|29.03|28.87|13892
1643050800000|2022-01-24 19:00:00|29.08|28.92|29.28|29.12|30.58|30.42|28.57|28.41|13300
1643054400000|2022-01-24 20:00:00|29.29|29.13|27.96|27.8|29.51|29.35|27.46|27.3|22513
1643058000000|2022-01-24 21:00:00|28|27.84|27.98|27.82|28.07|27.91|27.79|27.63|4287
1643065200000|2022-01-24 23:00:00|28.02|27.86|28.07|27.91|28.57|28.41|27.92|27.76|737
1643068800000|2022-01-25 00:00:00|28.06|27.9|28.84|28.68|28.93|28.77|27.93|27.77|1310
1643072400000|2022-01-25 01:00:00|28.8|28.64|28.74|28.58|29.12|28.96|28.57|28.41|973
1643076000000|2022-01-25 02:00:00|28.76|28.6|28.69|28.53|29.06|28.9|28.65|28.49|544
1643079600000|2022-01-25 03:00:00|28.7|28.54|29.11|28.95|29.2|29.04|28.7|28.54|315
1643083200000|2022-01-25 04:00:00|29.13|28.97|29.34|29.18|29.44|29.28|28.97|28.81|201
1643086800000|2022-01-25 05:00:00|29.35|29.19|28.96|28.8|29.54|29.38|28.77|28.61|422
1643090400000|2022-01-25 06:00:00|28.94|28.78|28.87|28.71|29.15|28.99|28.72|28.56|468
1643094000000|2022-01-25 07:00:00|28.85|28.69|29.12|28.96|29.84|29.68|28.7|28.54|1142
1643097600000|2022-01-25 08:00:00|29.1|28.94|29.41|29.25|30|29.84|28.99|28.83|2247
1643101200000|2022-01-25 09:00:00|29.37|29.21|28.87|28.71|29.64|29.48|28.68|28.52|1393
1643104800000|2022-01-25 10:00:00|28.86|28.7|29.28|29.12|29.37|29.21|28.59|28.43|728
1643108400000|2022-01-25 11:00:00|29.24|29.08|29.52|29.36|29.64|29.48|28.96|28.8|883
1643112000000|2022-01-25 12:00:00|29.5|29.34|29.7|29.54|29.87|29.71|29.45|29.29|992
1643115600000|2022-01-25 13:00:00|29.69|29.53|29.77|29.61|30.18|30.02|29.63|29.47|1908
1643119200000|2022-01-25 14:00:00|29.81|29.65|30.3|30.14|30.55|30.39|29.03|28.87|11157
1643122800000|2022-01-25 15:00:00|30.31|30.15|30.03|29.87|30.84|30.68|29.17|29.01|14313
1643126400000|2022-01-25 16:00:00|30.07|29.91|29.56|29.4|30.27|30.11|28.98|28.82|11526
1643130000000|2022-01-25 17:00:00|29.57|29.41|28.69|28.53|29.68|29.52|28.66|28.5|8413
1643133600000|2022-01-25 18:00:00|28.71|28.55|27.68|27.52|29.07|28.91|27.63|27.47|8580
1643137200000|2022-01-25 19:00:00|27.64|27.48|27.44|27.28|27.95|27.79|27.29|27.13|6934
1643140800000|2022-01-25 20:00:00|27.43|27.27|28.09|27.93|28.64|28.48|27.41|27.25|11068
1643144400000|2022-01-25 21:00:00|28.08|27.92|29.11|28.95|29.37|29.21|27.91|27.75|5262
1643151600000|2022-01-25 23:00:00|28.97|28.67|28.03|27.87|29.09|28.93|27.71|27.55|1020
1643155200000|2022-01-26 00:00:00|28.04|27.88|28.2|28.04|28.37|28.21|27.78|27.62|849
1643158800000|2022-01-26 01:00:00|28.22|28.06|27.84|27.68|28.3|28.14|27.83|27.67|401
1643162400000|2022-01-26 02:00:00|27.83|27.67|27.92|27.76|27.96|27.8|27.6|27.44|307
1643166000000|2022-01-26 03:00:00|27.88|27.72|27.6|27.44|27.92|27.76|27.52|27.36|205
1643169600000|2022-01-26 04:00:00|27.59|27.43|27.65|27.49|27.75|27.59|27.55|27.39|119
1643173200000|2022-01-26 05:00:00|27.67|27.51|27.74|27.58|27.97|27.81|27.65|27.49|141
1643176800000|2022-01-26 06:00:00|27.75|27.59|27.76|27.6|27.85|27.69|27.65|27.49|205
1643180400000|2022-01-26 07:00:00|27.74|27.58|27.79|27.63|28.04|27.88|27.65|27.49|608
1643184000000|2022-01-26 08:00:00|27.81|27.65|27.08|26.92|27.84|27.68|26.86|26.7|1570
1643187600000|2022-01-26 09:00:00|27.09|26.93|26.96|26.8|27.13|26.97|26.72|26.56|1138
1643191200000|2022-01-26 10:00:00|26.97|26.81|26.86|26.7|27.08|26.92|26.77|26.61|658
1643194800000|2022-01-26 11:00:00|26.84|26.68|26.72|26.56|26.99|26.83|26.72|26.56|572
1643198400000|2022-01-26 12:00:00|26.74|26.58|26.96|26.8|27.08|26.92|26.72|26.56|737
1643202000000|2022-01-26 13:00:00|26.95|26.79|26.77|26.61|26.99|26.83|26.64|26.48|967
1643205600000|2022-01-26 14:00:00|26.81|26.65|26.69|26.53|27.27|27.11|26.69|26.53|5744
1643209200000|2022-01-26 15:00:00|26.72|26.56|27.42|27.26|27.68|27.52|26.45|26.29|7281
1643212800000|2022-01-26 16:00:00|27.46|27.3|26.64|26.48|27.64|27.48|26.59|26.43|8654
1643216400000|2022-01-26 17:00:00|26.6|26.44|26.3|26.14|26.7|26.54|26.05|25.89|5910
1643220000000|2022-01-26 18:00:00|26.33|26.17|26.29|26.13|26.75|26.59|26.17|26.01|5078
1643223600000|2022-01-26 19:00:00|26.28|26.12|27.29|27.13|27.67|27.51|25.71|25.55|16585
1643227200000|2022-01-26 20:00:00|27.34|27.18|28.58|28.42|29.24|29.08|27.29|27.13|19626
1643230800000|2022-01-26 21:00:00|28.6|28.44|28.53|28.37|29.02|28.86|28.45|28.29|4113
1643238000000|2022-01-26 23:00:00|28.32|28.16|27.58|27.42|28.32|28.16|27.58|27.42|1043
1643241600000|2022-01-27 00:00:00|27.6|27.44|28.11|27.95|28.13|27.97|27.55|27.39|1822
1643245200000|2022-01-27 01:00:00|28.13|27.97|29.36|29.2|29.46|29.3|28.07|27.91|1272
1643248800000|2022-01-27 02:00:00|29.37|29.21|29.76|29.6|30|29.84|29.37|29.21|989
1643252400000|2022-01-27 03:00:00|29.75|29.59|30.13|29.97|30.4|30.24|29.58|29.42|861
1643256000000|2022-01-27 04:00:00|30.14|29.98|29.86|29.7|30.26|30.1|29.73|29.57|463
1643259600000|2022-01-27 05:00:00|29.85|29.69|29.67|29.51|30.16|30|29.59|29.43|402
1643263200000|2022-01-27 06:00:00|29.71|29.55|29.8|29.64|30.2|30.04|29.49|29.33|439
1643266800000|2022-01-27 07:00:00|29.77|29.61|29.49|29.33|29.89|29.73|29.26|29.1|942
1643270400000|2022-01-27 08:00:00|29.46|29.3|28.49|28.33|29.49|29.33|28.47|28.31|1391
1643274000000|2022-01-27 09:00:00|28.47|28.31|27.84|27.68|28.6|28.44|27.76|27.6|1138
1643277600000|2022-01-27 10:00:00|27.83|27.67|28.45|28.29|28.55|28.39|27.69|27.53|1241
1643281200000|2022-01-27 11:00:00|28.43|28.27|27.9|27.74|28.45|28.29|27.9|27.74|850
1643284800000|2022-01-27 12:00:00|27.87|27.71|27.92|27.76|28.32|28.16|27.7|27.54|926
1643288400000|2022-01-27 13:00:00|27.9|27.74|27.17|27.01|27.95|27.79|27.16|27|2935
1643292000000|2022-01-27 14:00:00|27.19|27.03|27.01|26.85|27.36|27.2|26.64|26.48|7307
1643295600000|2022-01-27 15:00:00|26.98|26.82|27.42|27.26|28.09|27.93|26.91|26.75|8419
1643299200000|2022-01-27 16:00:00|27.41|27.25|27.75|27.59|28.12|27.96|27.29|27.13|5406
1643302800000|2022-01-27 17:00:00|27.74|27.58|28.7|28.54|29.15|28.99|27.74|27.58|7786
1643306400000|2022-01-27 18:00:00|28.67|28.51|28.85|28.69|29.54|29.38|28.48|28.32|7222
1643310000000|2022-01-27 19:00:00|28.88|28.72|29.16|29|29.48|29.32|28.4|28.24|7399
1643313600000|2022-01-27 20:00:00|29.13|28.97|28.81|28.65|29.49|29.33|28.1|27.94|11576
1643317200000|2022-01-27 21:00:00|28.78|28.62|28.02|27.86|28.95|28.79|28.02|27.86|3230
1643324400000|2022-01-27 23:00:00|28.05|27.8|28.15|27.99|28.15|27.99|27.72|27.56|291
1643328000000|2022-01-28 00:00:00|28.18|28.02|28.15|27.99|28.6|28.44|27.97|27.81|706
1643331600000|2022-01-28 01:00:00|28.18|28.02|28.07|27.91|28.28|28.12|27.89|27.73|380
1643335200000|2022-01-28 02:00:00|28.06|27.9|27.64|27.48|28.15|27.99|27.61|27.45|225
1643338800000|2022-01-28 03:00:00|27.66|27.5|27.97|27.81|28|27.84|27.61|27.45|152
1643342400000|2022-01-28 04:00:00|27.95|27.79|28.15|27.99|28.18|28.02|27.84|27.68|105
1643346000000|2022-01-28 05:00:00|28.17|28.01|27.84|27.68|28.22|28.06|27.74|27.58|251
1643349600000|2022-01-28 06:00:00|27.85|27.69|27.89|27.73|28|27.84|27.74|27.58|182
1643353200000|2022-01-28 07:00:00|27.9|27.74|27.84|27.68|28.1|27.94|27.76|27.6|326
1643356800000|2022-01-28 08:00:00|27.88|27.72|28.25|28.09|28.68|28.52|27.84|27.68|1073
1643360400000|2022-01-28 09:00:00|28.24|28.08|28.46|28.3|28.56|28.4|28.1|27.94|422
1643364000000|2022-01-28 10:00:00|28.45|28.29|28.66|28.5|28.84|28.68|28.43|28.27|602
1643367600000|2022-01-28 11:00:00|28.67|28.51|28.95|28.79|29.18|29.02|28.61|28.45|852
1643371200000|2022-01-28 12:00:00|28.96|28.8|29.59|29.43|29.85|29.69|28.92|28.76|1444
1643374800000|2022-01-28 13:00:00|29.54|29.38|28.69|28.53|29.67|29.51|28.53|28.37|2155
1643378400000|2022-01-28 14:00:00|28.68|28.52|29.17|29.01|29.38|29.22|28.17|28.01|7724
1643382000000|2022-01-28 15:00:00|29.21|29.05|27.93|27.77|29.43|29.27|27.92|27.76|9588
1643385600000|2022-01-28 16:00:00|27.92|27.76|27.89|27.73|28.43|28.27|27.88|27.72|6437
1643389200000|2022-01-28 17:00:00|27.9|27.74|28.54|28.38|28.62|28.46|27.72|27.56|4367
1643392800000|2022-01-28 18:00:00|28.56|28.4|28.17|28.01|28.62|28.46|28.02|27.86|3448
1643396400000|2022-01-28 19:00:00|28.16|28|28.02|27.86|29.04|28.88|27.97|27.81|5775
1643400000000|2022-01-28 20:00:00|28|27.84|27.01|26.85|28.07|27.91|26.83|26.67|8997
1643403600000|2022-01-28 21:00:00|27.06|26.9|27.17|27.01|27.19|27.03|26.75|26.59|4622
1643583600000|2022-01-30 23:00:00|26.96|26.8|27.3|27.14|27.48|27.32|26.96|26.8|320
1643587200000|2022-01-31 00:00:00|27.32|27.16|27.35|27.19|27.48|27.32|27.09|26.93|421
1643590800000|2022-01-31 01:00:00|27.33|27.17|27.2|27.04|27.41|27.25|27.14|26.98|116
1643594400000|2022-01-31 02:00:00|27.22|27.06|26.93|26.77|27.25|27.09|26.86|26.7|159
1643598000000|2022-01-31 03:00:00|26.91|26.75|26.82|26.66|26.98|26.82|26.8|26.64|102
1643601600000|2022-01-31 04:00:00|26.84|26.68|26.87|26.71|26.9|26.74|26.82|26.66|43
1643605200000|2022-01-31 05:00:00|26.85|26.69|26.77|26.61|26.96|26.8|26.72|26.56|108
1643608800000|2022-01-31 06:00:00|26.76|26.6|26.87|26.71|26.9|26.74|26.7|26.54|291
1643612400000|2022-01-31 07:00:00|26.89|26.73|27|26.84|27.11|26.95|26.89|26.73|304
1643616000000|2022-01-31 08:00:00|27.03|26.87|26.91|26.75|27.29|27.13|26.9|26.74|577
1643619600000|2022-01-31 09:00:00|26.9|26.74|27.08|26.92|27.2|27.04|26.84|26.68|479
1643623200000|2022-01-31 10:00:00|27.07|26.91|27.41|27.25|27.47|27.31|27.03|26.87|631
1643626800000|2022-01-31 11:00:00|27.42|27.26|27.54|27.38|27.66|27.5|27.33|27.17|783
1643630400000|2022-01-31 12:00:00|27.57|27.41|27.51|27.35|27.91|27.75|27.51|27.35|822
1643634000000|2022-01-31 13:00:00|27.46|27.3|27.37|27.21|27.66|27.5|27.28|27.12|821
1643637600000|2022-01-31 14:00:00|27.35|27.19|26.78|26.62|27.56|27.4|26.75|26.59|5538
1643641200000|2022-01-31 15:00:00|26.79|26.63|26.38|26.22|26.88|26.72|26.33|26.17|7805
1643644800000|2022-01-31 16:00:00|26.34|26.18|26.03|25.87|26.53|26.37|26|25.84|5853
1643648400000|2022-01-31 17:00:00|26.01|25.85|25.65|25.49|26.1|25.94|25.61|25.45|4072
1643652000000|2022-01-31 18:00:00|25.62|25.46|25.83|25.67|25.91|25.75|25.62|25.46|4290
1643655600000|2022-01-31 19:00:00|25.81|25.65|25.48|25.32|25.88|25.72|25.33|25.17|5247
1643659200000|2022-01-31 20:00:00|25.5|25.34|25.25|25.09|25.95|25.79|25.23|25.07|8360
1643662800000|2022-01-31 21:00:00|25.28|25.12|25.29|25.13|25.38|25.22|25.2|25.04|5297
1643670000000|2022-01-31 23:00:00|25.27|25.11|25.29|25.13|25.36|25.2|25.14|24.98|276
1643673600000|2022-02-01 00:00:00|25.31|25.15|25.21|25.05|25.32|25.16|25.18|25.02|254
1643677200000|2022-02-01 01:00:00|25.22|25.06|25.53|25.37|25.56|25.4|25.21|25.05|242
1643680800000|2022-02-01 02:00:00|25.52|25.36|25.46|25.3|25.58|25.42|25.41|25.25|75
1643684400000|2022-02-01 03:00:00|25.43|25.27|25.33|25.17|25.46|25.3|25.28|25.12|129
1643688000000|2022-02-01 04:00:00|25.34|25.18|25.32|25.16|25.42|25.26|25.32|25.16|66
1643691600000|2022-02-01 05:00:00|25.34|25.18|25.3|25.14|25.36|25.2|25.27|25.11|69
1643695200000|2022-02-01 06:00:00|25.31|25.15|25.24|25.08|25.36|25.2|25.24|25.08|161
1643698800000|2022-02-01 07:00:00|25.26|25.1|25.18|25.02|25.29|25.13|25|24.84|465
1643702400000|2022-02-01 08:00:00|25.17|25.01|24.92|24.76|25.19|25.03|24.84|24.68|1070
1643706000000|2022-02-01 09:00:00|24.94|24.78|25.32|25.16|25.5|25.34|24.87|24.71|1074
1643709600000|2022-02-01 10:00:00|25.34|25.18|25.24|25.08|25.37|25.21|25.09|24.93|404
1643713200000|2022-02-01 11:00:00|25.27|25.11|25.27|25.11|25.29|25.13|25.02|24.86|441
1643716800000|2022-02-01 12:00:00|25.26|25.1|25.08|24.92|25.32|25.16|25.02|24.86|414
1643720400000|2022-02-01 13:00:00|25.07|24.91|24.9|24.74|25.1|24.94|24.9|24.74|599
1643724000000|2022-02-01 14:00:00|24.87|24.71|24.89|24.73|25.2|25.04|24.73|24.57|5916
1643727600000|2022-02-01 15:00:00|24.87|24.71|24.7|24.54|25.49|25.33|24.7|24.54|7607
1643731200000|2022-02-01 16:00:00|24.68|24.52|24.43|24.27|24.77|24.61|24.43|24.27|6088
1643734800000|2022-02-01 17:00:00|24.44|24.28|24.45|24.29|24.85|24.69|24.42|24.26|3455
1643738400000|2022-02-01 18:00:00|24.48|24.32|24.3|24.14|24.63|24.47|24.3|24.14|2359
1643742000000|2022-02-01 19:00:00|24.32|24.16|24.26|24.1|24.5|24.34|24.18|24.02|4054
1643745600000|2022-02-01 20:00:00|24.27|24.11|23.47|23.31|24.28|24.12|23.42|23.26|8824
1643749200000|2022-02-01 21:00:00|23.45|23.29|23.48|23.32|23.49|23.33|23.29|23.13|4407
1643756400000|2022-02-01 23:00:00|23.47|23.31|23.37|23.21|23.48|23.32|23.37|23.21|238
1643760000000|2022-02-02 00:00:00|23.32|23.16|23.25|23.09|23.32|23.16|23.22|23.06|342
1643763600000|2022-02-02 01:00:00|23.27|23.11|23.27|23.11|23.35|23.19|23.22|23.06|303
1643767200000|2022-02-02 02:00:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|25
1643770800000|2022-02-02 03:00:00|||||||||8
1643774400000|2022-02-02 04:00:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|93
1643778000000|2022-02-02 05:00:00|23.21|23.05|23.21|23.05|23.23|23.07|23.11|22.95|279
1643781600000|2022-02-02 06:00:00|23.16|23|23.14|22.98|23.19|23.03|23.09|22.93|307
1643785200000|2022-02-02 07:00:00|23.19|23.03|23.14|22.98|23.24|23.08|23.05|22.89|414
1643788800000|2022-02-02 08:00:00|23.15|22.99|23.34|23.18|23.39|23.23|23.15|22.99|1307
1643792400000|2022-02-02 09:00:00|23.31|23.15|23.07|22.91|23.34|23.18|23.07|22.91|759
1643796000000|2022-02-02 10:00:00|23.09|22.93|23.17|23.01|23.17|23.01|23.04|22.88|636
1643799600000|2022-02-02 11:00:00|23.12|22.96|23.12|22.96|23.19|23.03|23.12|22.96|380
1643803200000|2022-02-02 12:00:00|23.13|22.97|23.12|22.96|23.19|23.03|23.05|22.89|649
1643806800000|2022-02-02 13:00:00|23.14|22.98|23.31|23.15|23.31|23.15|23.12|22.96|1083
1643810400000|2022-02-02 14:00:00|23.32|23.16|23.52|23.36|23.57|23.41|23.17|23.01|7022
1643814000000|2022-02-02 15:00:00|23.49|23.33|23.47|23.31|23.94|23.78|23.28|23.12|7452
1643817600000|2022-02-02 16:00:00|23.43|23.27|23.45|23.29|23.87|23.71|23.42|23.26|4689
1643821200000|2022-02-02 17:00:00|23.47|23.31|23.19|23.03|23.55|23.39|23.19|23.03|3066
1643824800000|2022-02-02 18:00:00|23.21|23.05|23.36|23.2|23.48|23.32|23.21|23.05|2598
1643828400000|2022-02-02 19:00:00|23.35|23.19|23|22.84|23.46|23.3|22.93|22.77|3623
1643832000000|2022-02-02 20:00:00|23.03|22.87|23.06|22.9|23.17|23.01|22.93|22.77|10388
1643835600000|2022-02-02 21:00:00|23.03|22.87|23.75|23.59|23.84|23.68|22.98|22.82|6211
1643842800000|2022-02-02 23:00:00|23.85|23.69|24.48|24.32|24.51|24.35|23.82|23.66|927
1643846400000|2022-02-03 00:00:00|24.47|24.31|24.31|24.15|24.53|24.37|24.24|24.08|621
1643850000000|2022-02-03 01:00:00|24.26|24.1|24.39|24.23|24.44|24.28|24.26|24.1|201
1643853600000|2022-02-03 02:00:00|24.38|24.22|24.29|24.13|24.4|24.24|24.27|24.11|76
1643857200000|2022-02-03 03:00:00|24.28|24.12|24.17|24.01|24.29|24.13|24.15|23.99|63
1643860800000|2022-02-03 04:00:00|24.13|23.97|24.12|23.96|24.17|24.01|24.12|23.96|178
1643864400000|2022-02-03 05:00:00|24.14|23.98|24.12|23.96|24.15|23.99|24.1|23.94|54
1643868000000|2022-02-03 06:00:00|24.11|23.95|24.17|24.01|24.22|24.06|24.1|23.94|186
1643871600000|2022-02-03 07:00:00|24.16|24|24.01|23.85|24.17|24.01|24.01|23.85|305
1643875200000|2022-02-03 08:00:00|24.02|23.86|24.08|23.92|24.23|24.07|24.01|23.85|765
1643878800000|2022-02-03 09:00:00|24.09|23.93|24.44|24.28|24.49|24.33|24.03|23.87|651
1643882400000|2022-02-03 10:00:00|24.42|24.26|24.49|24.33|24.54|24.38|24.32|24.16|390
1643886000000|2022-02-03 11:00:00|24.47|24.31|24.32|24.16|24.55|24.39|24.3|24.14|374
1643889600000|2022-02-03 12:00:00|24.34|24.18|24.08|23.92|24.45|24.29|24.03|23.87|714
1643893200000|2022-02-03 13:00:00|24.11|23.95|24.61|24.45|24.61|24.45|24.02|23.86|2094
1643896800000|2022-02-03 14:00:00|24.59|24.43|24.83|24.67|24.83|24.67|24.39|24.23|9449
1643900400000|2022-02-03 15:00:00|24.85|24.69|24.16|24|24.91|24.75|24.04|23.88|9704
1643904000000|2022-02-03 16:00:00|24.13|23.97|24.67|24.51|24.67|24.51|23.9|23.74|5555
1643907600000|2022-02-03 17:00:00|24.64|24.48|24.82|24.66|24.99|24.83|24.57|24.41|5785
1643911200000|2022-02-03 18:00:00|24.84|24.68|24.95|24.79|25.11|24.95|24.65|24.49|4068
1643914800000|2022-02-03 19:00:00|24.93|24.77|25.42|25.26|25.47|25.31|24.73|24.57|5117
1643918400000|2022-02-03 20:00:00|25.41|25.25|25.88|25.72|26.09|25.93|24.97|24.81|14676
1643922000000|2022-02-03 21:00:00|25.85|25.69|24.5|24.34|25.97|25.81|24.42|24.26|9144
1643929200000|2022-02-03 23:00:00|24.62|24.46|24.64|24.48|24.92|24.76|24.5|24.34|570
1643932800000|2022-02-04 00:00:00|24.65|24.49|24.76|24.6|24.82|24.66|24.52|24.36|386
1643936400000|2022-02-04 01:00:00|24.77|24.61|25.05|24.89|25.17|25.01|24.76|24.6|339
1643940000000|2022-02-04 02:00:00|25.04|24.88|24.9|24.74|25.05|24.89|24.81|24.65|149
1643943600000|2022-02-04 03:00:00|24.88|24.72|24.82|24.66|24.93|24.77|24.77|24.61|74
1643947200000|2022-02-04 04:00:00|24.77|24.61|24.7|24.54|24.81|24.65|24.65|24.49|100
1643950800000|2022-02-04 05:00:00|24.67|24.51|24.58|24.42|24.68|24.52|24.58|24.42|174
1643954400000|2022-02-04 06:00:00|24.59|24.43|24.57|24.41|24.66|24.5|24.53|24.37|123
1643958000000|2022-02-04 07:00:00|24.58|24.42|24.74|24.58|24.82|24.66|24.51|24.35|607
1643961600000|2022-02-04 08:00:00|24.72|24.56|24.96|24.8|25.08|24.92|24.55|24.39|816
1643965200000|2022-02-04 09:00:00|24.97|24.81|25.2|25.04|25.2|25.04|24.86|24.7|675
1643968800000|2022-02-04 10:00:00|25.23|25.07|25.64|25.48|25.77|25.61|25.19|25.03|1240
1643972400000|2022-02-04 11:00:00|25.62|25.46|25.99|25.83|26.1|25.94|25.6|25.44|1302
1643976000000|2022-02-04 12:00:00|25.96|25.8|25.26|25.1|25.99|25.83|25.17|25.01|1424
1643979600000|2022-02-04 13:00:00|25.24|25.08|26.04|25.88|26.08|25.92|25.23|25.07|2550
1643983200000|2022-02-04 14:00:00|26.06|25.9|25.33|25.17|26.28|26.12|25.16|25|6534
1643986800000|2022-02-04 15:00:00|25.32|25.16|26.13|25.97|26.18|26.02|25.18|25.02|7844
1643990400000|2022-02-04 16:00:00|26.15|25.99|25.62|25.46|26.3|26.14|25.38|25.22|5722
1643994000000|2022-02-04 17:00:00|25.61|25.45|25|24.84|25.79|25.63|25|24.84|5461
1643997600000|2022-02-04 18:00:00|24.98|24.82|24.88|24.72|25|24.84|24.69|24.53|5144
1644001200000|2022-02-04 19:00:00|24.87|24.71|24.46|24.3|25.18|25.02|24.41|24.25|5455
1644004800000|2022-02-04 20:00:00|24.44|24.28|24.93|24.77|25.07|24.91|24.11|23.95|11693
1644008400000|2022-02-04 21:00:00|24.95|24.79|24.99|24.83|25|24.84|24.78|24.62|4538
1644022800000|2022-02-05 01:00:00|||||||||0
1644188400000|2022-02-06 23:00:00|24.96|24.8|24.76|24.6|25.08|24.92|24.65|24.49|298
1644192000000|2022-02-07 00:00:00|24.77|24.61|24.98|24.82|25.15|24.99|24.76|24.6|556
1644195600000|2022-02-07 01:00:00|24.97|24.81|25.09|24.93|25.1|24.94|24.87|24.71|190
1644199200000|2022-02-07 02:00:00|25.07|24.91|25.22|25.06|25.28|25.12|24.99|24.83|193
1644202800000|2022-02-07 03:00:00|25.21|25.05|25.04|24.88|25.22|25.06|24.98|24.82|120
1644206400000|2022-02-07 04:00:00|25.03|24.87|24.83|24.67|25.04|24.88|24.76|24.6|137
1644210000000|2022-02-07 05:00:00|24.82|24.66|24.85|24.69|24.93|24.77|24.81|24.65|90
1644213600000|2022-02-07 06:00:00|24.83|24.67|24.77|24.61|24.99|24.83|24.77|24.61|94
1644217200000|2022-02-07 07:00:00|24.79|24.63|24.76|24.6|24.91|24.75|24.59|24.43|348
1644220800000|2022-02-07 08:00:00|24.75|24.59|25|24.84|25.38|25.22|24.75|24.59|843
1644224400000|2022-02-07 09:00:00|25.01|24.85|25.05|24.89|25.28|25.12|24.88|24.72|763
1644228000000|2022-02-07 10:00:00|25.01|24.85|25.05|24.89|25.06|24.9|24.89|24.73|406
1644231600000|2022-02-07 11:00:00|25.04|24.88|24.84|24.68|25.11|24.95|24.82|24.66|427
1644235200000|2022-02-07 12:00:00|24.83|24.67|24.51|24.35|24.84|24.68|24.45|24.29|456
1644238800000|2022-02-07 13:00:00|24.53|24.37|24.4|24.24|24.56|24.4|24.29|24.13|1184
1644242400000|2022-02-07 14:00:00|24.45|24.29|24.27|24.11|24.58|24.42|24.2|24.04|5073
1644246000000|2022-02-07 15:00:00|24.26|24.1|24.1|23.94|24.64|24.48|24.04|23.88|4739
1644249600000|2022-02-07 16:00:00|24.11|23.95|24.5|24.34|24.73|24.57|24|23.84|4197
1644253200000|2022-02-07 17:00:00|24.45|24.29|24.46|24.3|24.73|24.57|24.35|24.19|2961
1644256800000|2022-02-07 18:00:00|24.45|24.29|24.12|23.96|24.51|24.35|24.11|23.95|2496
1644260400000|2022-02-07 19:00:00|24.11|23.95|24.06|23.9|24.22|24.06|23.95|23.79|2541
1644264000000|2022-02-07 20:00:00|24.07|23.91|24.38|24.22|24.61|24.45|23.84|23.68|7506
1644267600000|2022-02-07 21:00:00|24.34|24.18|24.17|24.01|24.34|24.18|24.12|23.96|1462
1644274800000|2022-02-07 23:00:00|24.18|24.02|24.07|23.91|24.26|24.1|24.07|23.91|257
1644278400000|2022-02-08 00:00:00|24.02|23.86|24.07|23.91|24.18|24.02|24.02|23.86|200
1644282000000|2022-02-08 01:00:00|24.08|23.92|24.24|24.08|24.25|24.09|24.07|23.91|139
1644285600000|2022-02-08 02:00:00|24.23|24.07|24.15|23.99|24.35|24.19|24.15|23.99|91
1644289200000|2022-02-08 03:00:00|24.18|24.02|24.17|24.01|24.2|24.04|24.09|23.93|36
1644292800000|2022-02-08 04:00:00|24.15|23.99|24.15|23.99|24.2|24.04|24.14|23.98|155
1644296400000|2022-02-08 05:00:00|24.19|24.03|24.26|24.1|24.31|24.15|24.14|23.98|108
1644300000000|2022-02-08 06:00:00|24.3|24.14|24.09|23.93|24.31|24.15|24.04|23.88|266
1644303600000|2022-02-08 07:00:00|24.1|23.94|24.15|23.99|24.26|24.1|23.97|23.81|392
1644307200000|2022-02-08 08:00:00|24.14|23.98|23.93|23.77|24.22|24.06|23.87|23.71|586
1644310800000|2022-02-08 09:00:00|23.92|23.76|23.98|23.82|23.98|23.82|23.71|23.55|311
1644314400000|2022-02-08 10:00:00|23.99|23.83|24.03|23.87|24.14|23.98|23.92|23.76|398
1644318000000|2022-02-08 11:00:00|24.08|23.92|24.16|24|24.27|24.11|24.03|23.87|544
1644321600000|2022-02-08 12:00:00|24.18|24.02|24.21|24.05|24.36|24.2|24.16|24|307
1644325200000|2022-02-08 13:00:00|24.2|24.04|24.1|23.94|24.21|24.05|24.02|23.86|580
1644328800000|2022-02-08 14:00:00|24.06|23.9|24.32|24.16|24.33|24.17|23.98|23.82|4127
1644332400000|2022-02-08 15:00:00|24.33|24.17|23.79|23.63|24.55|24.39|23.78|23.62|4973
1644336000000|2022-02-08 16:00:00|23.78|23.62|23.53|23.37|23.79|23.63|23.47|23.31|3986
1644339600000|2022-02-08 17:00:00|23.52|23.36|23.3|23.14|23.69|23.53|23.24|23.08|3273
1644343200000|2022-02-08 18:00:00|23.34|23.18|23.42|23.26|23.58|23.42|23.3|23.14|2129
1644346800000|2022-02-08 19:00:00|23.41|23.25|23.69|23.53|23.86|23.7|23.36|23.2|3719
1644350400000|2022-02-08 20:00:00|23.65|23.49|23.28|23.12|23.81|23.65|23.21|23.05|7498
1644354000000|2022-02-08 21:00:00|23.26|23.1|23.29|23.13|23.33|23.17|23.22|23.06|2067
1644361200000|2022-02-08 23:00:00|23.27|23.11|23.21|23.05|23.27|23.11|23.16|23|159
1644364800000|2022-02-09 00:00:00|23.19|23.03|23.22|23.06|23.32|23.16|23.17|23.01|141
1644368400000|2022-02-09 01:00:00|23.27|23.11|23.22|23.06|23.27|23.11|23.16|23|51
1644372000000|2022-02-09 02:00:00|23.21|23.05|23.22|23.06|23.24|23.08|23.21|23.05|6
1644375600000|2022-02-09 03:00:00|23.21|23.05|23.12|22.96|23.22|23.06|23.12|22.96|58
1644379200000|2022-02-09 04:00:00|23.11|22.95|23.06|22.9|23.12|22.96|23.02|22.86|77
1644382800000|2022-02-09 05:00:00|23.04|22.88|23.07|22.91|23.09|22.93|23.01|22.85|99
1644386400000|2022-02-09 06:00:00|23.06|22.9|23.07|22.91|23.12|22.96|23.01|22.85|55
1644390000000|2022-02-09 07:00:00|23.08|22.92|23.17|23.01|23.23|23.07|23.04|22.88|55
1644393600000|2022-02-09 08:00:00|23.12|22.96|22.95|22.79|23.17|23.01|22.85|22.69|683
1644397200000|2022-02-09 09:00:00|22.94|22.78|22.95|22.79|23.01|22.85|22.9|22.74|323
1644400800000|2022-02-09 10:00:00|22.96|22.8|22.89|22.73|23|22.84|22.84|22.68|331
1644404400000|2022-02-09 11:00:00|22.9|22.74|22.88|22.72|22.95|22.79|22.84|22.68|180
1644408000000|2022-02-09 12:00:00|22.84|22.68|22.79|22.63|22.88|22.72|22.78|22.62|385
1644411600000|2022-02-09 13:00:00|22.78|22.62|22.74|22.58|22.79|22.63|22.69|22.53|686
1644415200000|2022-02-09 14:00:00|22.75|22.59|22.92|22.76|22.93|22.77|22.65|22.49|4347
1644418800000|2022-02-09 15:00:00|22.88|22.72|22.66|22.5|22.89|22.73|22.66|22.5|5124
1644422400000|2022-02-09 16:00:00|22.67|22.51|22.77|22.61|22.82|22.66|22.61|22.45|6661
1644426000000|2022-02-09 17:00:00|22.76|22.6|22.54|22.38|22.87|22.71|22.5|22.34|2092
1644429600000|2022-02-09 18:00:00|22.55|22.39|22.6|22.44|22.64|22.48|22.54|22.38|1604
1644433200000|2022-02-09 19:00:00|22.55|22.39|22.54|22.38|22.65|22.49|22.43|22.27|2691
1644436800000|2022-02-09 20:00:00|22.56|22.4|22.48|22.32|22.7|22.54|22.43|22.27|7294
1644440400000|2022-02-09 21:00:00|22.44|22.28|22.56|22.4|22.57|22.41|22.44|22.28|3589
1644447600000|2022-02-09 23:00:00|22.57|22.41|22.67|22.51|22.72|22.56|22.51|22.35|160
1644451200000|2022-02-10 00:00:00|22.72|22.56|22.73|22.57|22.78|22.62|22.67|22.51|156
1644454800000|2022-02-10 01:00:00|22.78|22.62|22.88|22.72|22.94|22.78|22.73|22.57|136
1644458400000|2022-02-10 02:00:00|22.86|22.7|22.83|22.67|22.89|22.73|22.78|22.62|81
1644462000000|2022-02-10 03:00:00|22.84|22.68|22.83|22.67|22.88|22.72|22.79|22.63|62
1644465600000|2022-02-10 04:00:00|22.79|22.63|22.83|22.67|22.84|22.68|22.79|22.63|36
1644469200000|2022-02-10 05:00:00|22.79|22.63|22.79|22.63|22.89|22.73|22.79|22.63|243
1644472800000|2022-02-10 06:00:00|22.78|22.62|22.75|22.59|22.79|22.63|22.74|22.58|89
1644476400000|2022-02-10 07:00:00|22.79|22.63|22.69|22.53|22.85|22.69|22.69|22.53|128
1644480000000|2022-02-10 08:00:00|22.7|22.54|22.9|22.74|22.91|22.75|22.59|22.43|680
1644483600000|2022-02-10 09:00:00|22.87|22.71|22.84|22.68|22.9|22.74|22.69|22.53|841
1644487200000|2022-02-10 10:00:00|22.89|22.73|22.74|22.58|22.95|22.79|22.74|22.58|226
1644490800000|2022-02-10 11:00:00|22.69|22.53|22.74|22.58|22.8|22.64|22.69|22.53|261
1644494400000|2022-02-10 12:00:00|22.73|22.57|22.59|22.43|22.73|22.57|22.57|22.41|198
1644498000000|2022-02-10 13:00:00|22.58|22.42|23.34|23.18|23.49|23.33|22.53|22.37|3038
1644501600000|2022-02-10 14:00:00|23.35|23.19|22.93|22.77|23.7|23.54|22.83|22.67|8472
1644505200000|2022-02-10 15:00:00|22.88|22.72|23.07|22.91|23.12|22.96|22.58|22.42|7590
1644508800000|2022-02-10 16:00:00|23.12|22.96|22.9|22.74|23.42|23.26|22.89|22.73|6356
1644512400000|2022-02-10 17:00:00|22.89|22.73|23.43|23.27|23.59|23.43|22.83|22.67|5991
1644516000000|2022-02-10 18:00:00|23.41|23.25|23.98|23.82|24.5|24.34|23.27|23.11|8263
1644519600000|2022-02-10 19:00:00|23.99|23.83|24.52|24.36|24.58|24.42|23.93|23.77|6429
1644523200000|2022-02-10 20:00:00|24.51|24.35|24.61|24.45|25.13|24.97|24.19|24.03|13240
1644526800000|2022-02-10 21:00:00|24.6|24.44|24.63|24.47|24.77|24.61|24.56|24.4|3424
1644534000000|2022-02-10 23:00:00|24.65|24.49|24.86|24.7|24.87|24.71|24.63|24.47|209
1644537600000|2022-02-11 00:00:00|24.87|24.71|24.97|24.81|25.12|24.96|24.81|24.65|468
1644541200000|2022-02-11 01:00:00|24.96|24.8|24.87|24.71|25.1|24.94|24.76|24.6|169
1644544800000|2022-02-11 02:00:00|24.89|24.73|24.96|24.8|25.07|24.91|24.86|24.7|226
1644548400000|2022-02-11 03:00:00|24.97|24.81|24.96|24.8|25.12|24.96|24.96|24.8|191
1644552000000|2022-02-11 04:00:00|24.97|24.81|25.29|25.13|25.34|25.18|24.96|24.8|275
1644555600000|2022-02-11 05:00:00|25.31|25.15|25.45|25.29|25.55|25.39|25.29|25.13|378
1644559200000|2022-02-11 06:00:00|25.46|25.3|25.29|25.13|25.51|25.35|25.29|25.13|325
1644562800000|2022-02-11 07:00:00|25.24|25.08|25.07|24.91|25.26|25.1|24.99|24.83|537
1644566400000|2022-02-11 08:00:00|25.08|24.92|25.13|24.97|25.18|25.02|24.71|24.55|1054
1644570000000|2022-02-11 09:00:00|25.12|24.96|25.18|25.02|25.29|25.13|24.92|24.76|1019
1644573600000|2022-02-11 10:00:00|25.14|24.98|24.97|24.81|25.19|25.03|24.97|24.81|854
1644577200000|2022-02-11 11:00:00|25|24.84|25.18|25.02|25.24|25.08|24.97|24.81|1106
1644580800000|2022-02-11 12:00:00|25.17|25.01|24.82|24.66|25.18|25.02|24.66|24.5|1085
1644584400000|2022-02-11 13:00:00|24.87|24.71|24.39|24.23|24.87|24.71|24.24|24.08|1759
1644588000000|2022-02-11 14:00:00|24.37|24.21|24.86|24.7|24.91|24.75|24.24|24.08|5505
1644591600000|2022-02-11 15:00:00|24.91|24.75|25|24.84|25.07|24.91|24.54|24.38|5348
1644595200000|2022-02-11 16:00:00|25.01|24.85|25.16|25|25.48|25.32|24.71|24.55|10934
1644598800000|2022-02-11 17:00:00|25.17|25.01|25.37|25.21|25.47|25.31|24.95|24.79|4115
1644602400000|2022-02-11 18:00:00|25.36|25.2|26.84|26.68|27.25|27.09|25.11|24.95|11286
1644606000000|2022-02-11 19:00:00|26.89|26.73|27.72|27.56|28.56|28.4|26.64|26.48|21080
1644609600000|2022-02-11 20:00:00|27.74|27.58|27.87|27.71|28.11|27.95|26.88|26.72|18711
1644613200000|2022-02-11 21:00:00|27.85|27.69|27.22|27.06|27.92|27.76|27.21|27.05|4312
1644793200000|2022-02-13 23:00:00|27.43|27.27|27.26|27.1|27.76|27.6|27.21|27.05|302
1644796800000|2022-02-14 00:00:00|27.24|27.08|27.27|27.11|27.52|27.36|27.16|27|708
1644800400000|2022-02-14 01:00:00|27.24|27.08|27.47|27.31|27.55|27.39|27.16|27|354
1644804000000|2022-02-14 02:00:00|27.52|27.36|27.27|27.11|27.52|27.36|27.22|27.06|267
1644807600000|2022-02-14 03:00:00|27.29|27.13|27.11|26.95|27.42|27.26|27.06|26.9|162
1644811200000|2022-02-14 04:00:00|27.14|26.98|27.16|27|27.27|27.11|27.11|26.95|97
1644814800000|2022-02-14 05:00:00|27.11|26.95|27.27|27.11|27.32|27.16|27.06|26.9|133
1644818400000|2022-02-14 06:00:00|27.26|27.1|27.29|27.13|27.52|27.36|27.21|27.05|207
1644822000000|2022-02-14 07:00:00|27.31|27.15|27.32|27.16|27.64|27.48|27.11|26.95|336
1644825600000|2022-02-14 08:00:00|27.31|27.15|28.69|28.53|28.79|28.63|27.31|27.15|1887
1644829200000|2022-02-14 09:00:00|28.72|28.56|28.64|28.48|28.99|28.83|28.18|28.02|1987
1644832800000|2022-02-14 10:00:00|28.66|28.5|28.21|28.05|28.94|28.78|27.96|27.8|1209
1644836400000|2022-02-14 11:00:00|28.18|28.02|28.23|28.07|28.44|28.28|28.03|27.87|765
1644840000000|2022-02-14 12:00:00|28.21|28.05|27.47|27.31|28.69|28.53|27.22|27.06|2943
1644843600000|2022-02-14 13:00:00|27.42|27.26|27.87|27.71|28.08|27.92|27.17|27.01|2327
1644847200000|2022-02-14 14:00:00|27.9|27.74|27.86|27.7|28.42|28.26|27.56|27.4|9064
1644850800000|2022-02-14 15:00:00|27.91|27.75|28.47|28.31|28.54|28.38|27.76|27.6|10807
1644854400000|2022-02-14 16:00:00|28.46|28.3|27.96|27.8|28.57|28.41|27.81|27.65|149017
1644858000000|2022-02-14 17:00:00|28.01|27.85|27.86|27.7|28.21|28.05|27.66|27.5|5311
1644861600000|2022-02-14 18:00:00|27.84|27.68|29.31|29.15|29.37|29.21|27.71|27.55|8533
1644865200000|2022-02-14 19:00:00|29.36|29.2|28.41|28.25|29.57|29.41|28.21|28.05|14903
1644868800000|2022-02-14 20:00:00|28.36|28.2|27.86|27.7|28.76|28.6|27.61|27.45|12099
1644872400000|2022-02-14 21:00:00|27.81|27.65|27.86|27.7|27.93|27.77|27.61|27.45|2500
1644879600000|2022-02-14 23:00:00|27.88|27.72|27.66|27.5|27.88|27.72|27.66|27.5|168
1644883200000|2022-02-15 00:00:00|27.68|27.52|27.65|27.49|27.9|27.74|27.51|27.35|481
1644886800000|2022-02-15 01:00:00|27.7|27.54|27.65|27.49|27.8|27.64|27.58|27.42|218
1644890400000|2022-02-15 02:00:00|27.6|27.44|27.43|27.27|27.65|27.49|27.38|27.22|124
1644894000000|2022-02-15 03:00:00|27.45|27.29|27.65|27.49|27.65|27.49|27.4|27.24|82
1644897600000|2022-02-15 04:00:00|27.63|27.47|27.75|27.59|27.8|27.64|27.6|27.44|63
1644901200000|2022-02-15 05:00:00|27.78|27.62|27.95|27.79|28.17|28.01|27.75|27.59|245
1644904800000|2022-02-15 06:00:00|27.97|27.81|27.75|27.59|28|27.84|27.75|27.59|110
1644908400000|2022-02-15 07:00:00|27.72|27.56|27.9|27.74|28.05|27.89|27.6|27.44|592
1644912000000|2022-02-15 08:00:00|27.87|27.71|26.25|26.09|28|27.84|25.95|25.79|3864
1644915600000|2022-02-15 09:00:00|26.3|26.14|26.1|25.94|26.35|26.19|26|25.84|1337
1644919200000|2022-02-15 10:00:00|26.08|25.92|25.95|25.79|26.25|26.09|25.9|25.74|1174
1644922800000|2022-02-15 11:00:00|25.93|25.77|25.76|25.6|25.95|25.79|25.61|25.45|1199
1644926400000|2022-02-15 12:00:00|25.71|25.55|25.51|25.35|25.91|25.75|25.31|25.15|2059
1644930000000|2022-02-15 13:00:00|25.46|25.3|26.06|25.9|26.06|25.9|25.46|25.3|3166
1644933600000|2022-02-15 14:00:00|26.11|25.95|26.25|26.09|26.35|26.19|25.61|25.45|6832
1644937200000|2022-02-15 15:00:00|26.23|26.07|25.96|25.8|26.4|26.24|25.81|25.65|5247
1644940800000|2022-02-15 16:00:00|25.95|25.79|25.9|25.74|26.25|26.09|25.76|25.6|4712
1644944400000|2022-02-15 17:00:00|25.86|25.7|26.35|26.19|26.55|26.39|25.86|25.7|4330
1644948000000|2022-02-15 18:00:00|26.4|26.24|25.86|25.7|26.4|26.24|25.76|25.6|2701
1644951600000|2022-02-15 19:00:00|25.81|25.65|25.95|25.79|26.1|25.94|25.76|25.6|5220
1644955200000|2022-02-15 20:00:00|25.91|25.75|25.61|25.45|26.2|26.04|25.56|25.4|11597
1644958800000|2022-02-15 21:00:00|25.66|25.5|25.56|25.4|25.76|25.6|25.46|25.3|6192
1644966000000|2022-02-15 23:00:00|25.61|25.45|25.66|25.5|25.71|25.55|25.51|25.35|196
1644969600000|2022-02-16 00:00:00|25.69|25.53|25.71|25.55|25.76|25.6|25.56|25.4|239
1644973200000|2022-02-16 01:00:00|25.76|25.6|25.71|25.55|25.76|25.6|25.66|25.5|60
1644976800000|2022-02-16 02:00:00|25.69|25.53|25.66|25.5|25.71|25.55|25.56|25.4|60
1644980400000|2022-02-16 03:00:00|25.64|25.48|25.66|25.5|25.71|25.55|25.61|25.45|29
1644984000000|2022-02-16 04:00:00|25.69|25.53|25.66|25.5|25.74|25.58|25.64|25.48|59
1644987600000|2022-02-16 05:00:00|25.61|25.45|25.51|25.35|25.61|25.45|25.51|25.35|74
1644991200000|2022-02-16 06:00:00|25.46|25.3|25.47|25.31|25.61|25.45|25.42|25.26|83
1644994800000|2022-02-16 07:00:00|25.49|25.33|25.42|25.26|25.57|25.41|25.37|25.21|298
1644998400000|2022-02-16 08:00:00|25.39|25.23|25.02|24.86|25.56|25.4|24.93|24.77|1113
1645002000000|2022-02-16 09:00:00|25|24.84|25.37|25.21|25.37|25.21|24.88|24.72|859
1645005600000|2022-02-16 10:00:00|25.34|25.18|25.47|25.31|25.71|25.55|25.32|25.16|694
1645009200000|2022-02-16 11:00:00|25.49|25.33|25.47|25.31|25.62|25.46|25.37|25.21|195
1645012800000|2022-02-16 12:00:00|25.42|25.26|25.71|25.55|25.86|25.7|25.37|25.21|965
1645016400000|2022-02-16 13:00:00|25.69|25.53|25.96|25.8|26.01|25.85|25.42|25.26|1437
1645020000000|2022-02-16 14:00:00|25.93|25.77|26.4|26.24|26.45|26.29|25.82|25.66|6965
1645023600000|2022-02-16 15:00:00|26.45|26.29|26.15|25.99|26.5|26.34|25.91|25.75|3873
1645027200000|2022-02-16 16:00:00|26.11|25.95|25.81|25.65|26.2|26.04|25.79|25.63|2817
1645030800000|2022-02-16 17:00:00|25.76|25.6|25.91|25.75|26.1|25.94|25.71|25.55|2210
1645034400000|2022-02-16 18:00:00|25.93|25.77|25.83|25.67|26.05|25.89|25.8|25.64|2305
1645038000000|2022-02-16 19:00:00|25.85|25.69|24.78|24.62|26.05|25.89|24.73|24.57|10403
1645041600000|2022-02-16 20:00:00|24.73|24.57|24.58|24.42|24.88|24.72|24.53|24.37|8343
1645045200000|2022-02-16 21:00:00|24.63|24.47|24.63|24.47|24.68|24.52|24.48|24.32|2441
1645052400000|2022-02-16 23:00:00|24.65|24.49|24.72|24.56|24.77|24.61|24.38|24.22|306
1645056000000|2022-02-17 00:00:00|24.75|24.59|24.82|24.66|24.92|24.76|24.72|24.56|636
1645059600000|2022-02-17 01:00:00|24.77|24.61|24.79|24.63|24.87|24.71|24.72|24.56|194
1645063200000|2022-02-17 02:00:00|24.77|24.61|24.63|24.47|24.82|24.66|24.6|24.44|49
1645066800000|2022-02-17 03:00:00|24.6|24.44|25.4|25.24|25.4|25.24|24.58|24.42|470
1645070400000|2022-02-17 04:00:00|25.45|25.29|25.79|25.63|26.22|26.06|25.45|25.29|1793
1645074000000|2022-02-17 05:00:00|25.77|25.61|25.35|25.19|25.84|25.68|25.21|25.05|631
1645077600000|2022-02-17 06:00:00|25.36|25.2|25.26|25.1|25.5|25.34|25.16|25|724
1645081200000|2022-02-17 07:00:00|25.21|25.05|24.97|24.81|25.21|25.05|24.97|24.81|524
1645084800000|2022-02-17 08:00:00|24.96|24.8|25.5|25.34|25.72|25.56|24.82|24.66|1618
1645088400000|2022-02-17 09:00:00|25.48|25.32|25.89|25.73|25.99|25.83|25.38|25.22|1025
1645092000000|2022-02-17 10:00:00|25.91|25.75|25.69|25.53|25.93|25.77|25.59|25.43|459
1645095600000|2022-02-17 11:00:00|25.71|25.55|25.88|25.72|26.03|25.87|25.69|25.53|739
1645099200000|2022-02-17 12:00:00|25.86|25.7|25.31|25.15|25.88|25.72|25.31|25.15|1067
1645102800000|2022-02-17 13:00:00|25.28|25.12|26.18|26.02|26.27|26.11|25.16|25|2268
1645106400000|2022-02-17 14:00:00|26.2|26.04|26.9|26.74|26.94|26.78|25.79|25.63|8188
1645110000000|2022-02-17 15:00:00|26.94|26.78|26.52|26.36|26.95|26.79|26.38|26.22|8688
1645113600000|2022-02-17 16:00:00|26.49|26.33|26.28|26.12|26.57|26.41|25.99|25.83|3733
1645117200000|2022-02-17 17:00:00|26.3|26.14|26.23|26.07|26.47|26.31|26.04|25.88|2646
1645120800000|2022-02-17 18:00:00|26.24|26.08|26.42|26.26|26.61|26.45|26.19|26.03|2614
1645124400000|2022-02-17 19:00:00|26.47|26.31|26.91|26.75|26.91|26.75|26.47|26.31|3980
1645128000000|2022-02-17 20:00:00|26.9|26.74|27.48|27.32|27.63|27.47|26.81|26.65|11378
1645131600000|2022-02-17 21:00:00|27.53|27.37|27.62|27.46|27.77|27.61|27.48|27.32|5364
1645138800000|2022-02-17 23:00:00|27.59|27.43|27.52|27.36|27.67|27.51|27.42|27.26|363
1645142400000|2022-02-18 00:00:00|27.51|27.35|27.62|27.46|27.81|27.65|27.42|27.26|535
1645146000000|2022-02-18 01:00:00|27.59|27.43|26.94|26.78|27.71|27.55|26.8|26.64|919
1645149600000|2022-02-18 02:00:00|26.96|26.8|26.75|26.59|26.99|26.83|26.7|26.54|848
1645153200000|2022-02-18 03:00:00|26.73|26.57|26.51|26.35|26.75|26.59|26.36|26.2|558
1645156800000|2022-02-18 04:00:00|26.46|26.3|26.51|26.35|26.54|26.38|26.27|26.11|400
1645160400000|2022-02-18 05:00:00|26.49|26.33|26.58|26.42|26.61|26.45|26.46|26.3|167
1645164000000|2022-02-18 06:00:00|26.61|26.45|26.7|26.54|26.74|26.58|26.56|26.4|165
1645167600000|2022-02-18 07:00:00|26.74|26.58|26.77|26.61|26.87|26.71|26.63|26.47|281
1645171200000|2022-02-18 08:00:00|26.78|26.62|26.66|26.5|26.8|26.64|26.42|26.26|921
1645174800000|2022-02-18 09:00:00|26.68|26.52|26.65|26.49|26.94|26.78|26.6|26.44|264
1645178400000|2022-02-18 10:00:00|26.63|26.47|26.75|26.59|26.84|26.68|26.6|26.44|385
1645182000000|2022-02-18 11:00:00|26.8|26.64|26.9|26.74|27.06|26.9|26.7|26.54|415
1645185600000|2022-02-18 12:00:00|26.94|26.78|26.8|26.64|26.99|26.83|26.8|26.64|318
1645189200000|2022-02-18 13:00:00|26.75|26.59|27.51|27.35|28.04|27.88|26.75|26.59|2159
1645192800000|2022-02-18 14:00:00|27.46|27.3|27.41|27.25|28.27|28.11|27.32|27.16|5756
1645196400000|2022-02-18 15:00:00|27.45|27.29|28.21|28.05|28.3|28.14|27.41|27.25|5677
1645200000000|2022-02-18 16:00:00|28.23|28.07|28.37|28.21|28.71|28.55|27.88|27.72|6133
1645203600000|2022-02-18 17:00:00|28.39|28.23|28.6|28.44|28.64|28.48|27.94|27.78|4685
1645207200000|2022-02-18 18:00:00|28.57|28.41|28.12|27.96|28.75|28.59|27.97|27.81|4193
1645210800000|2022-02-18 19:00:00|28.17|28.01|27.55|27.39|28.26|28.1|27.26|27.1|5104
1645214400000|2022-02-18 20:00:00|27.57|27.41|28.03|27.87|28.46|28.3|27.31|27.15|8334
1645218000000|2022-02-18 21:00:00|28.08|27.92|28.17|28.01|28.17|28.01|27.8|27.64|2450
1645221600000|2022-02-18 22:00:00|||||||||0
1645398000000|2022-02-20 23:00:00|28.38|28.22|28.62|28.46|28.71|28.55|28.38|28.22|335
1645401600000|2022-02-21 00:00:00|28.64|28.48|27.76|27.6|28.81|28.65|27.74|27.58|957
1645405200000|2022-02-21 01:00:00|27.74|27.58|27.37|27.21|28.08|27.92|27.12|26.96|1377
1645408800000|2022-02-21 02:00:00|27.35|27.19|27.28|27.12|27.49|27.33|27.24|27.08|208
1645412400000|2022-02-21 03:00:00|27.29|27.13|27.43|27.27|27.47|27.31|27.14|26.98|235
1645416000000|2022-02-21 04:00:00|27.45|27.29|27.28|27.12|27.47|27.31|27.26|27.1|50
1645419600000|2022-02-21 05:00:00|27.29|27.13|27.24|27.08|27.33|27.17|27.15|26.99|100
1645423200000|2022-02-21 06:00:00|27.23|27.07|26.96|26.8|27.24|27.08|26.91|26.75|246
1645426800000|2022-02-21 07:00:00|26.98|26.82|27.09|26.93|27.14|26.98|26.76|26.6|372
1645430400000|2022-02-21 08:00:00|27.11|26.95|27.61|27.45|27.79|27.63|27.04|26.88|812
1645434000000|2022-02-21 09:00:00|27.58|27.42|28.03|27.87|28.08|27.92|27.58|27.42|693
1645437600000|2022-02-21 10:00:00|28.04|27.88|28.22|28.06|28.27|28.11|27.94|27.78|539
1645441200000|2022-02-21 11:00:00|28.2|28.04|28.35|28.19|28.65|28.49|28.08|27.92|614
1645444800000|2022-02-21 12:00:00|28.39|28.23|28.66|28.5|29.04|28.88|28.35|28.19|632
1645448400000|2022-02-21 13:00:00|28.68|28.52|28.56|28.4|29.17|29.01|28.43|28.27|1084
1645452000000|2022-02-21 14:00:00|28.58|28.42|28.66|28.5|28.84|28.68|28.29|28.13|852
1645455600000|2022-02-21 15:00:00|28.7|28.54|28.62|28.46|28.8|28.64|28.29|28.13|760
1645459200000|2022-02-21 16:00:00|28.66|28.5|29|28.84|29|28.84|28.52|28.36|489
1645484400000|2022-02-21 23:00:00|29.43|29.27|29.03|28.87|29.57|29.41|28.92|28.76|2016
1645488000000|2022-02-22 00:00:00|29.01|28.85|29.08|28.92|29.44|29.28|28.82|28.66|905
1645491600000|2022-02-22 01:00:00|29.06|28.9|29.35|29.19|29.44|29.28|28.91|28.75|939
1645495200000|2022-02-22 02:00:00|29.36|29.2|29.29|29.13|29.43|29.27|29.11|28.95|465
1645498800000|2022-02-22 03:00:00|29.28|29.12|29.4|29.24|29.43|29.27|29.24|29.08|508
1645502400000|2022-02-22 04:00:00|29.38|29.22|29.24|29.08|29.38|29.22|29.14|28.98|324
1645506000000|2022-02-22 05:00:00|29.26|29.1|29.15|28.99|29.26|29.1|28.88|28.72|464
1645509600000|2022-02-22 06:00:00|29.17|29.01|29.3|29.14|29.42|29.26|28.89|28.73|565
1645513200000|2022-02-22 07:00:00|29.32|29.16|29.69|29.53|29.82|29.66|29.15|28.99|1398
1645516800000|2022-02-22 08:00:00|29.73|29.57|28.43|28.27|29.78|29.62|28.34|28.18|2737
1645520400000|2022-02-22 09:00:00|28.42|28.26|28.72|28.56|28.88|28.72|28.39|28.23|1555
1645524000000|2022-02-22 10:00:00|28.74|28.58|27.78|27.62|28.74|28.58|27.57|27.41|1932
1645527600000|2022-02-22 11:00:00|27.76|27.6|27.85|27.69|28.04|27.88|27.59|27.43|1070
1645531200000|2022-02-22 12:00:00|27.89|27.73|27.74|27.58|28.16|28|27.48|27.32|1417
1645534800000|2022-02-22 13:00:00|27.78|27.62|27.85|27.69|28.12|27.96|27.73|27.57|898
1645538400000|2022-02-22 14:00:00|27.86|27.7|27.57|27.41|28.5|28.34|27.31|27.15|6864
1645542000000|2022-02-22 15:00:00|27.59|27.43|27.84|27.68|27.89|27.73|27.23|27.07|7655
1645545600000|2022-02-22 16:00:00|27.88|27.72|28.11|27.95|28.33|28.17|27.62|27.46|6620
1645549200000|2022-02-22 17:00:00|28.14|27.98|28.28|28.12|28.37|28.21|27.89|27.73|3636
1645552800000|2022-02-22 18:00:00|28.25|28.09|28.84|28.68|29.08|28.92|28.1|27.94|5130
1645556400000|2022-02-22 19:00:00|28.89|28.73|27.8|27.64|29.19|29.03|27.58|27.42|9273
1645560000000|2022-02-22 20:00:00|27.78|27.62|27.79|27.63|28.19|28.03|27.43|27.27|9757
1645563600000|2022-02-22 21:00:00|27.76|27.6|27.71|27.55|27.79|27.63|27.42|27.26|2837
1645570800000|2022-02-22 23:00:00|27.68|27.52|27.46|27.3|27.69|27.53|27.41|27.25|330
1645574400000|2022-02-23 00:00:00|27.45|27.29|27.45|27.29|27.55|27.39|27.41|27.25|213
1645578000000|2022-02-23 01:00:00|27.46|27.3|27.56|27.4|27.82|27.66|27.45|27.29|249
1645581600000|2022-02-23 02:00:00|27.58|27.42|27.66|27.5|27.73|27.57|27.49|27.33|370
1645585200000|2022-02-23 03:00:00|27.64|27.48|27.51|27.35|27.78|27.62|27.47|27.31|316
1645588800000|2022-02-23 04:00:00|27.49|27.33|27.37|27.21|27.51|27.35|27.36|27.2|253
1645592400000|2022-02-23 05:00:00|27.42|27.26|27.46|27.3|27.51|27.35|27.32|27.16|96
1645596000000|2022-02-23 06:00:00|27.47|27.31|27.63|27.47|27.64|27.48|27.35|27.19|260
1645599600000|2022-02-23 07:00:00|27.64|27.48|27.35|27.19|27.76|27.6|27.31|27.15|412
1645603200000|2022-02-23 08:00:00|27.34|27.18|26.82|26.66|27.49|27.33|26.82|26.66|1421
1645606800000|2022-02-23 09:00:00|26.85|26.69|27.03|26.87|27.05|26.89|26.63|26.47|723
1645610400000|2022-02-23 10:00:00|27.02|26.86|27.18|27.02|27.38|27.22|26.95|26.79|876
1645614000000|2022-02-23 11:00:00|27.2|27.04|27.55|27.39|27.55|27.39|27.1|26.94|456
1645617600000|2022-02-23 12:00:00|27.51|27.35|27.07|26.91|27.55|27.39|27.03|26.87|578
1645621200000|2022-02-23 13:00:00|27.08|26.92|26.9|26.74|27.15|26.99|26.89|26.73|722
1645624800000|2022-02-23 14:00:00|26.93|26.77|27.4|27.24|27.48|27.32|26.93|26.77|5366
1645628400000|2022-02-23 15:00:00|27.43|27.27|28.09|27.93|28.22|28.06|27.42|27.26|8709
1645632000000|2022-02-23 16:00:00|28.14|27.98|27.85|27.69|28.42|28.26|27.8|27.64|6309
1645635600000|2022-02-23 17:00:00|27.88|27.72|28.12|27.96|28.2|28.04|27.55|27.39|3685
1645639200000|2022-02-23 18:00:00|28.1|27.94|28.29|28.13|28.72|28.56|28.1|27.94|4763
1645642800000|2022-02-23 19:00:00|28.3|28.14|28.91|28.75|29.08|28.92|28.2|28.04|6071
1645646400000|2022-02-23 20:00:00|28.92|28.76|29.33|29.17|29.43|29.27|28.72|28.56|8853
1645650000000|2022-02-23 21:00:00|29.36|29.2|29.46|29.3|29.51|29.35|29.19|29.03|2041
1645657200000|2022-02-23 23:00:00|29.49|29.33|29.46|29.3|29.66|29.5|29.29|29.13|630
1645660800000|2022-02-24 00:00:00|29.44|29.28|30.05|29.89|30.05|29.89|29.31|29.15|1205
1645664400000|2022-02-24 01:00:00|30.04|29.88|29.67|29.51|30.3|30.14|29.57|29.41|959
1645668000000|2022-02-24 02:00:00|29.65|29.49|30.32|30.16|30.38|30.22|29.6|29.44|691
1645671600000|2022-02-24 03:00:00|30.33|30.17|31.89|31.73|32.11|31.95|30.25|30.09|3683
1645675200000|2022-02-24 04:00:00|31.91|31.75|31.59|31.43|32.19|32.03|31.49|31.33|1756
1645678800000|2022-02-24 05:00:00|31.58|31.42|31.84|31.68|32.09|31.93|31.54|31.38|1136
1645682400000|2022-02-24 06:00:00|31.85|31.69|32.38|32.22|32.43|32.27|31.52|31.36|2051
1645686000000|2022-02-24 07:00:00|32.36|32.2|32.47|32.31|33.17|33.01|32.1|31.94|3573
1645689600000|2022-02-24 08:00:00|32.46|32.3|31.71|31.55|32.56|32.4|31.5|31.34|3943
1645693200000|2022-02-24 09:00:00|31.68|31.52|32.09|31.93|32.09|31.93|31.26|31.1|2613
1645696800000|2022-02-24 10:00:00|32.07|31.91|32.34|32.18|32.56|32.4|31.72|31.56|1819
1645700400000|2022-02-24 11:00:00|32.32|32.16|31.83|31.67|32.76|32.6|31.79|31.63|1689
1645704000000|2022-02-24 12:00:00|31.84|31.68|32.06|31.9|32.51|32.35|31.83|31.67|1575
1645707600000|2022-02-24 13:00:00|32.07|31.91|32.02|31.86|32.5|32.34|31.74|31.58|2442
1645711200000|2022-02-24 14:00:00|32.04|31.88|31|30.84|32.45|32.29|30.72|30.56|12417
1645714800000|2022-02-24 15:00:00|30.98|30.82|31.01|30.85|31.75|31.59|30.77|30.61|9869
1645718400000|2022-02-24 16:00:00|30.99|30.83|30.87|30.71|31.45|31.29|30.63|30.47|8061
1645722000000|2022-02-24 17:00:00|30.89|30.73|31.28|31.12|31.61|31.45|30.84|30.68|4791
1645725600000|2022-02-24 18:00:00|31.27|31.11|30.28|30.12|31.37|31.21|29.8|29.64|5284
1645729200000|2022-02-24 19:00:00|30.31|30.15|28.72|28.56|30.49|30.33|28.61|28.45|9730
1645732800000|2022-02-24 20:00:00|28.69|28.53|28.38|28.22|28.82|28.66|28.19|28.03|9261
1645736400000|2022-02-24 21:00:00|28.43|28.27|28.67|28.51|28.72|28.56|28.34|28.18|2762
1645743600000|2022-02-24 23:00:00|28.64|28.34|29.06|28.9|29.21|29.05|28.64|28.34|660
1645747200000|2022-02-25 00:00:00|29.05|28.89|28.78|28.62|29.05|28.89|28.25|28.09|894
1645750800000|2022-02-25 01:00:00|28.77|28.61|28.71|28.55|28.94|28.78|28.5|28.34|259
1645754400000|2022-02-25 02:00:00|28.72|28.56|28.86|28.7|29.02|28.86|28.69|28.53|163
1645758000000|2022-02-25 03:00:00|28.87|28.71|28.66|28.5|29.03|28.87|28.56|28.4|168
1645761600000|2022-02-25 04:00:00|28.67|28.51|28.76|28.6|28.84|28.68|28.49|28.33|135
1645765200000|2022-02-25 05:00:00|28.74|28.58|28.92|28.76|29.02|28.86|28.72|28.56|212
1645768800000|2022-02-25 06:00:00|28.9|28.74|28.95|28.79|29|28.84|28.81|28.65|182
1645772400000|2022-02-25 07:00:00|28.96|28.8|29.26|29.1|29.42|29.26|28.87|28.71|604
1645776000000|2022-02-25 08:00:00|29.24|29.08|29.74|29.58|29.93|29.77|29.2|29.04|1329
1645779600000|2022-02-25 09:00:00|29.75|29.59|29.22|29.06|29.81|29.65|29.13|28.97|949
1645783200000|2022-02-25 10:00:00|29.21|29.05|29.01|28.85|29.27|29.11|28.85|28.69|682
1645786800000|2022-02-25 11:00:00|29.03|28.87|29.1|28.94|29.45|29.29|28.8|28.64|513
1645790400000|2022-02-25 12:00:00|29.09|28.93|28.27|28.11|29.11|28.95|28.17|28.01|1356
1645794000000|2022-02-25 13:00:00|28.28|28.12|28.03|27.87|28.41|28.25|27.77|27.61|2027
1645797600000|2022-02-25 14:00:00|28.05|27.89|28.55|28.39|28.57|28.41|27.92|27.76|6162
1645801200000|2022-02-25 15:00:00|28.52|28.36|27.6|27.44|28.65|28.49|27.49|27.33|7314
1645804800000|2022-02-25 16:00:00|27.63|27.47|27.32|27.16|27.71|27.55|27.2|27.04|6921
1645808400000|2022-02-25 17:00:00|27.3|27.14|27.25|27.09|27.42|27.26|26.86|26.7|4598
1645812000000|2022-02-25 18:00:00|27.22|27.06|27.3|27.14|27.48|27.32|26.99|26.83|3830
1645815600000|2022-02-25 19:00:00|27.28|27.12|27.35|27.19|27.55|27.39|27.02|26.86|4200
1645819200000|2022-02-25 20:00:00|27.34|27.18|27.23|27.07|27.61|27.45|27.13|26.97|6546
1645822800000|2022-02-25 21:00:00|27.18|27.02|27.34|27.18|27.4|27.24|27.08|26.92|2306
1645826400000|2022-02-25 22:00:00|||||||||0
1646002800000|2022-02-27 23:00:00|30.01|29.71|29.97|29.81|30.39|30.23|29.41|29.25|2998
1646006400000|2022-02-28 00:00:00|29.99|29.83|29.62|29.46|30.12|29.96|29.61|29.45|1025
1646010000000|2022-02-28 01:00:00|29.61|29.45|29.8|29.64|29.8|29.64|28.85|28.69|1676
1646013600000|2022-02-28 02:00:00|29.79|29.63|30.18|30.02|30.25|30.09|29.64|29.48|1028
1646017200000|2022-02-28 03:00:00|30.16|30|30.09|29.93|30.24|30.08|29.95|29.79|275
1646020800000|2022-02-28 04:00:00|30.07|29.91|29.8|29.64|30.09|29.93|29.7|29.54|210
1646024400000|2022-02-28 05:00:00|29.78|29.62|29.53|29.37|29.82|29.66|29.46|29.3|296
1646028000000|2022-02-28 06:00:00|29.54|29.38|29.62|29.46|29.64|29.48|29.44|29.28|453
1646031600000|2022-02-28 07:00:00|29.6|29.44|29.19|29.03|29.67|29.51|28.91|28.75|1560
1646035200000|2022-02-28 08:00:00|29.18|29.02|29.61|29.45|29.71|29.55|28.95|28.79|1379
1646038800000|2022-02-28 09:00:00|29.6|29.44|29.35|29.19|29.6|29.44|28.87|28.71|1280
1646042400000|2022-02-28 10:00:00|29.33|29.17|29.13|28.97|29.75|29.59|29.12|28.96|566
1646046000000|2022-02-28 11:00:00|29.14|28.98|29.51|29.35|29.56|29.4|28.96|28.8|947
1646049600000|2022-02-28 12:00:00|29.49|29.33|29|28.84|29.49|29.33|28.68|28.52|1489
1646053200000|2022-02-28 13:00:00|29.03|28.87|29.23|29.07|29.5|29.34|28.93|28.77|1236
1646056800000|2022-02-28 14:00:00|29.24|29.08|28.7|28.54|29.4|29.24|28.69|28.53|7306
1646060400000|2022-02-28 15:00:00|28.71|28.55|28.28|28.12|29.05|28.89|28.2|28.04|8750
1646064000000|2022-02-28 16:00:00|28.29|28.13|28.25|28.09|28.55|28.39|27.93|27.77|6060
1646067600000|2022-02-28 17:00:00|28.28|28.12|29.05|28.89|29.27|29.11|28.2|28.04|5824
1646071200000|2022-02-28 18:00:00|29.07|28.91|28.77|28.61|29.2|29.04|28.65|28.49|4180
1646074800000|2022-02-28 19:00:00|28.79|28.63|29|28.84|29.52|29.36|28.77|28.61|5598
1646078400000|2022-02-28 20:00:00|28.97|28.81|28.47|28.31|29.32|29.16|28.34|28.18|8712
1646082000000|2022-02-28 21:00:00|28.5|28.34|28.47|28.31|28.57|28.41|28.35|28.19|2125
1646089200000|2022-02-28 23:00:00|28.54|28.29|28.47|28.31|28.65|28.49|28.4|28.24|331
1646092800000|2022-03-01 00:00:00|28.45|28.29|28.58|28.42|28.74|28.58|28.37|28.21|375
1646096400000|2022-03-01 01:00:00|28.57|28.41|28.69|28.53|28.69|28.53|28.43|28.27|272
1646100000000|2022-03-01 02:00:00|28.68|28.52|28.64|28.48|28.84|28.68|28.59|28.43|133
1646103600000|2022-03-01 03:00:00|28.68|28.52|28.69|28.53|28.77|28.61|28.64|28.48|76
1646107200000|2022-03-01 04:00:00|28.68|28.52|28.52|28.36|28.69|28.53|28.52|28.36|91
1646110800000|2022-03-01 05:00:00|28.53|28.37|28.62|28.46|28.81|28.65|28.52|28.36|98
1646114400000|2022-03-01 06:00:00|28.59|28.43|28.4|28.24|28.62|28.46|28.34|28.18|179
1646118000000|2022-03-01 07:00:00|28.39|28.23|28.29|28.13|28.45|28.29|28.03|27.87|719
1646121600000|2022-03-01 08:00:00|28.28|28.12|28.59|28.43|28.73|28.57|28.07|27.91|1626
1646125200000|2022-03-01 09:00:00|28.6|28.44|29.32|29.16|29.42|29.26|28.5|28.34|1162
1646128800000|2022-03-01 10:00:00|29.31|29.15|29.4|29.24|29.84|29.68|29.27|29.11|1086
1646132400000|2022-03-01 11:00:00|29.39|29.23|29.79|29.63|29.96|29.8|29.37|29.21|795
1646136000000|2022-03-01 12:00:00|29.78|29.62|29.54|29.38|29.81|29.65|29.37|29.21|915
1646139600000|2022-03-01 13:00:00|29.56|29.4|29.05|28.89|29.69|29.53|28.8|28.64|1272
1646143200000|2022-03-01 14:00:00|29|28.84|29.15|28.99|29.32|29.16|28.75|28.59|5709
1646146800000|2022-03-01 15:00:00|29.1|28.94|30.03|29.87|30.08|29.92|28.88|28.72|9456
1646150400000|2022-03-01 16:00:00|30.04|29.88|30.79|30.63|30.95|30.79|29.74|29.58|7280
1646154000000|2022-03-01 17:00:00|30.8|30.64|30.65|30.49|31.33|31.17|30.38|30.22|6354
1646157600000|2022-03-01 18:00:00|30.67|30.51|31.3|31.14|31.6|31.44|30.47|30.31|4798
1646161200000|2022-03-01 19:00:00|31.28|31.12|31.2|31.04|31.64|31.48|30.91|30.75|6106
1646164800000|2022-03-01 20:00:00|31.21|31.05|31.43|31.27|31.8|31.64|30.57|30.41|8984
1646168400000|2022-03-01 21:00:00|31.48|31.32|30.93|30.77|31.48|31.32|30.89|30.73|3062
1646175600000|2022-03-01 23:00:00|31.24|30.94|30.97|30.81|31.25|31.09|30.95|30.79|261
1646179200000|2022-03-02 00:00:00|30.96|30.8|30.78|30.62|31.06|30.9|30.66|30.5|680
1646182800000|2022-03-02 01:00:00|30.79|30.63|31.06|30.9|31.14|30.98|30.68|30.52|276
1646186400000|2022-03-02 02:00:00|31.07|30.91|31.07|30.91|31.31|31.15|31|30.84|171
1646190000000|2022-03-02 03:00:00|31.03|30.87|31|30.84|31.15|30.99|30.86|30.7|48
1646193600000|2022-03-02 04:00:00|30.98|30.82|30.91|30.75|31.14|30.98|30.88|30.72|110
1646197200000|2022-03-02 05:00:00|30.9|30.74|30.96|30.8|30.98|30.82|30.79|30.63|117
1646200800000|2022-03-02 06:00:00|30.98|30.82|31.34|31.18|31.46|31.3|30.94|30.78|213
1646204400000|2022-03-02 07:00:00|31.36|31.2|31.52|31.36|31.98|31.82|31.27|31.11|658
1646208000000|2022-03-02 08:00:00|31.5|31.34|31.41|31.25|31.74|31.58|30.93|30.77|877
1646211600000|2022-03-02 09:00:00|31.4|31.24|30.56|30.4|31.53|31.37|30.41|30.25|1534
1646215200000|2022-03-02 10:00:00|30.55|30.39|30.8|30.64|30.85|30.69|30.33|30.17|797
1646218800000|2022-03-02 11:00:00|30.79|30.63|30.7|30.54|30.94|30.78|30.67|30.51|810
1646222400000|2022-03-02 12:00:00|30.71|30.55|30.79|30.63|30.99|30.83|30.5|30.34|889
1646226000000|2022-03-02 13:00:00|30.8|30.64|31.13|30.97|31.3|31.14|30.78|30.62|720
1646229600000|2022-03-02 14:00:00|31.12|30.96|30.21|30.05|31.22|31.06|30.09|29.93|5840
1646233200000|2022-03-02 15:00:00|30.2|30.04|30.45|30.29|31.04|30.88|30.1|29.94|7101
1646236800000|2022-03-02 16:00:00|30.47|30.31|29.81|29.65|30.57|30.41|29.64|29.48|6291
1646240400000|2022-03-02 17:00:00|29.83|29.67|29.36|29.2|29.83|29.67|29.31|29.15|4136
1646244000000|2022-03-02 18:00:00|29.31|29.15|29.35|29.19|29.48|29.32|29.16|29|3397
1646247600000|2022-03-02 19:00:00|29.33|29.17|29.6|29.44|29.67|29.51|29.13|28.97|3790
1646251200000|2022-03-02 20:00:00|29.57|29.41|29.43|29.27|29.64|29.48|29.28|29.12|5922
1646254800000|2022-03-02 21:00:00|29.45|29.29|29.67|29.51|29.72|29.56|29.38|29.22|2445
1646262000000|2022-03-02 23:00:00|29.66|29.5|29.73|29.57|29.8|29.64|29.6|29.44|153
1646265600000|2022-03-03 00:00:00|29.71|29.55|29.7|29.54|29.78|29.62|29.66|29.5|167
1646269200000|2022-03-03 01:00:00|29.71|29.55|29.87|29.71|29.87|29.71|29.56|29.4|279
1646272800000|2022-03-03 02:00:00|29.85|29.69|29.53|29.37|29.87|29.71|29.51|29.35|100
1646276400000|2022-03-03 03:00:00|29.52|29.36|29.53|29.37|29.6|29.44|29.46|29.3|86
1646280000000|2022-03-03 04:00:00|29.58|29.42|29.53|29.37|29.58|29.42|29.48|29.32|24
1646283600000|2022-03-03 05:00:00|29.58|29.42|29.47|29.31|29.59|29.43|29.38|29.22|140
1646287200000|2022-03-03 06:00:00|29.45|29.29|29.35|29.19|29.52|29.36|29.3|29.14|478
1646290800000|2022-03-03 07:00:00|29.37|29.21|29.59|29.43|29.71|29.55|29.3|29.14|428
1646294400000|2022-03-03 08:00:00|29.6|29.44|29.83|29.67|30.07|29.91|29.37|29.21|937
1646298000000|2022-03-03 09:00:00|29.82|29.66|30|29.84|30.05|29.89|29.73|29.57|864
1646301600000|2022-03-03 10:00:00|29.98|29.82|30.07|29.91|30.17|30.01|29.93|29.77|572
1646305200000|2022-03-03 11:00:00|30.05|29.89|29.97|29.81|30.14|29.98|29.85|29.69|857
1646308800000|2022-03-03 12:00:00|29.95|29.79|29.8|29.64|29.95|29.79|29.68|29.52|443
1646312400000|2022-03-03 13:00:00|29.77|29.61|29.1|28.94|29.8|29.64|29.08|28.92|1299
1646316000000|2022-03-03 14:00:00|29.09|28.93|29.31|29.15|29.58|29.42|28.92|28.76|4241
1646319600000|2022-03-03 15:00:00|29.29|29.13|30.18|30.02|30.23|30.07|29.09|28.93|6790
1646323200000|2022-03-03 16:00:00|30.21|30.05|29.58|29.42|30.37|30.21|29.47|29.31|4859
1646326800000|2022-03-03 17:00:00|29.6|29.44|29.26|29.1|29.92|29.76|29.07|28.91|4755
1646330400000|2022-03-03 18:00:00|29.29|29.13|28.98|28.82|29.38|29.22|28.97|28.81|3749
1646334000000|2022-03-03 19:00:00|28.99|28.83|29.42|29.26|29.56|29.4|28.75|28.59|3722
1646337600000|2022-03-03 20:00:00|29.44|29.28|29.66|29.5|30.12|29.96|29.42|29.26|6921
1646341200000|2022-03-03 21:00:00|29.67|29.51|29.63|29.47|29.79|29.63|29.57|29.41|1734
1646348400000|2022-03-03 23:00:00|29.59|29.43|29.59|29.43|29.69|29.53|29.54|29.38|78
1646352000000|2022-03-04 00:00:00|29.6|29.44|31.49|31.33|31.64|31.48|29.59|29.43|2680
1646355600000|2022-03-04 01:00:00|31.48|31.32|30.41|30.25|31.82|31.66|30.31|30.15|1757
1646359200000|2022-03-04 02:00:00|30.37|30.21|30.73|30.57|30.87|30.71|30.36|30.2|617
1646362800000|2022-03-04 03:00:00|30.72|30.56|30.94|30.78|31.07|30.91|30.57|30.41|449
1646366400000|2022-03-04 04:00:00|30.93|30.77|30.73|30.57|31|30.84|30.7|30.54|147
1646370000000|2022-03-04 05:00:00|30.72|30.56|30.33|30.17|30.73|30.57|30.32|30.16|231
1646373600000|2022-03-04 06:00:00|30.34|30.18|30.33|30.17|30.44|30.28|30.07|29.91|314
1646377200000|2022-03-04 07:00:00|30.32|30.16|30.28|30.12|30.52|30.36|30.02|29.86|378
1646380800000|2022-03-04 08:00:00|30.26|30.1|30.79|30.63|30.84|30.68|30|29.84|1253
1646384400000|2022-03-04 09:00:00|30.8|30.64|31|30.84|31.45|31.29|30.74|30.58|2137
1646388000000|2022-03-04 10:00:00|31.01|30.85|31.06|30.9|31.13|30.97|30.61|30.45|688
1646391600000|2022-03-04 11:00:00|31.05|30.89|31.01|30.85|31.28|31.12|30.91|30.75|503
1646395200000|2022-03-04 12:00:00|31.03|30.87|31.06|30.9|31.41|31.25|30.96|30.8|975
1646398800000|2022-03-04 13:00:00|31.07|30.91|31.06|30.9|31.26|31.1|30.53|30.37|1977
1646402400000|2022-03-04 14:00:00|31.11|30.95|31|30.84|31.59|31.43|30.87|30.71|5505
1646406000000|2022-03-04 15:00:00|30.96|30.8|31.69|31.53|31.74|31.58|30.89|30.73|7591
1646409600000|2022-03-04 16:00:00|31.72|31.56|31.96|31.8|32.17|32.01|31.57|31.41|6279
1646413200000|2022-03-04 17:00:00|31.97|31.81|31.27|31.11|32.09|31.93|31.2|31.04|5908
1646416800000|2022-03-04 18:00:00|31.26|31.1|31.62|31.46|31.62|31.46|30.93|30.77|4268
1646420400000|2022-03-04 19:00:00|31.6|31.44|31.87|31.71|31.87|31.71|31.3|31.14|5279
1646424000000|2022-03-04 20:00:00|31.85|31.69|30.89|30.73|31.87|31.71|30.68|30.52|8450
1646427600000|2022-03-04 21:00:00|30.93|30.77|31.08|30.92|31.12|30.96|30.86|30.7|2555
1646607600000|2022-03-06 23:00:00|31.62|31.37|32.01|31.85|32.2|32.04|31.55|31.35|729
1646611200000|2022-03-07 00:00:00|32.05|31.89|32.22|32.06|32.28|32.12|31.86|31.7|664
1646614800000|2022-03-07 01:00:00|32.23|32.07|32.58|32.42|32.66|32.5|32.11|31.95|1107
1646618400000|2022-03-07 02:00:00|32.59|32.43|32.59|32.43|32.65|32.49|32.42|32.26|325
1646622000000|2022-03-07 03:00:00|32.58|32.42|32.35|32.19|32.59|32.43|32.11|31.95|251
1646625600000|2022-03-07 04:00:00|32.34|32.18|32|31.84|32.38|32.22|32|31.84|223
1646629200000|2022-03-07 05:00:00|32.03|31.87|32.06|31.9|32.12|31.96|31.54|31.38|411
1646632800000|2022-03-07 06:00:00|32.07|31.91|31.91|31.75|32.25|32.09|31.9|31.74|342
1646636400000|2022-03-07 07:00:00|31.93|31.77|32.49|32.33|32.55|32.39|31.58|31.42|1174
1646640000000|2022-03-07 08:00:00|32.46|32.3|32.43|32.27|33.09|32.93|32.13|31.97|2218
1646643600000|2022-03-07 09:00:00|32.42|32.26|32.32|32.16|32.64|32.48|32|31.84|980
1646647200000|2022-03-07 10:00:00|32.34|32.18|32.56|32.4|32.58|32.42|32.16|32|611
1646650800000|2022-03-07 11:00:00|32.54|32.38|31.92|31.76|32.67|32.51|31.88|31.72|900
1646654400000|2022-03-07 12:00:00|31.94|31.78|31.68|31.52|31.94|31.78|31.24|31.08|1731
1646658000000|2022-03-07 13:00:00|31.67|31.51|31.08|30.92|31.74|31.58|31.03|30.87|1975
1646661600000|2022-03-07 14:00:00|31.09|30.93|31.63|31.47|31.7|31.54|30.65|30.49|4612
1646665200000|2022-03-07 15:00:00|31.65|31.49|31.85|31.69|31.95|31.79|31.19|31.03|6123
1646668800000|2022-03-07 16:00:00|31.87|31.71|31.97|31.81|31.98|31.82|31.28|31.12|4337
1646672400000|2022-03-07 17:00:00|31.98|31.82|32.06|31.9|32.4|32.24|31.86|31.7|4601
1646676000000|2022-03-07 18:00:00|32.07|31.91|32.18|32.02|32.27|32.11|31.84|31.68|2934
1646679600000|2022-03-07 19:00:00|32.17|32.01|32.44|32.28|32.58|32.42|32.04|31.88|3044
1646683200000|2022-03-07 20:00:00|32.43|32.27|33.38|33.22|33.44|33.28|32.38|32.22|6886
1646686800000|2022-03-07 21:00:00|33.39|33.23|33.33|33.17|33.44|33.28|33.14|32.98|2336
1646694000000|2022-03-07 23:00:00|33.38|33.22|33.36|33.2|33.47|33.31|33.22|33.06|540
1646697600000|2022-03-08 00:00:00|33.34|33.18|33.04|32.88|33.46|33.3|32.93|32.77|523
1646701200000|2022-03-08 01:00:00|32.99|32.83|32.73|32.57|33.1|32.94|32.6|32.44|172
1646704800000|2022-03-08 02:00:00|32.7|32.54|33.1|32.94|33.12|32.96|32.69|32.53|8378
1646708400000|2022-03-08 03:00:00|33.12|32.96|33.08|32.92|33.2|33.04|32.91|32.75|156
1646712000000|2022-03-08 04:00:00|33.1|32.94|33.2|33.04|33.35|33.19|33.1|32.94|214
1646715600000|2022-03-08 05:00:00|33.21|33.05|33.72|33.56|33.72|33.56|33.1|32.94|412
1646719200000|2022-03-08 06:00:00|33.71|33.55|33.99|33.83|34.51|34.35|33.54|33.38|613
1646722800000|2022-03-08 07:00:00|33.98|33.82|33.98|33.82|34.28|34.12|33.65|33.49|460
1646726400000|2022-03-08 08:00:00|33.96|33.8|32.61|32.45|33.99|33.83|32.39|32.23|1382
1646730000000|2022-03-08 09:00:00|32.6|32.44|32.56|32.4|32.77|32.61|32.36|32.2|491
1646733600000|2022-03-08 10:00:00|32.55|32.39|32.57|32.41|32.98|32.82|32.46|32.3|723
1646737200000|2022-03-08 11:00:00|32.58|32.42|32.43|32.27|32.75|32.59|32.38|32.22|449
1646740800000|2022-03-08 12:00:00|32.44|32.28|32.81|32.65|32.98|32.82|32.09|31.93|779
1646744400000|2022-03-08 13:00:00|32.82|32.66|32.96|32.8|33.3|33.14|32.75|32.59|905
1646748000000|2022-03-08 14:00:00|32.98|32.82|33.38|33.22|33.6|33.44|32.85|32.69|6306
1646751600000|2022-03-08 15:00:00|33.41|33.25|33.33|33.17|34.28|34.12|33.33|33.17|7723
1646755200000|2022-03-08 16:00:00|33.32|33.16|33.24|33.08|34.09|33.93|33.08|32.92|4821
1646758800000|2022-03-08 17:00:00|33.23|33.07|31.57|31.41|33.28|33.12|31.57|31.41|6582
1646762400000|2022-03-08 18:00:00|31.53|31.37|32.88|32.72|32.93|32.77|31.26|31.1|4422
1646766000000|2022-03-08 19:00:00|32.89|32.73|32.5|32.34|33.27|33.11|32.2|32.04|4817
1646769600000|2022-03-08 20:00:00|32.51|32.35|32.9|32.74|33.07|32.91|31.97|31.81|9186
1646773200000|2022-03-08 21:00:00|32.91|32.75|33.15|32.99|33.27|33.11|32.91|32.75|5593
1646780400000|2022-03-08 23:00:00|33.25|32.85|32.85|32.69|33.28|33.11|32.82|32.66|143
1646784000000|2022-03-09 00:00:00|32.87|32.71|32.71|32.55|32.87|32.71|32.66|32.5|250
1646787600000|2022-03-09 01:00:00|32.66|32.5|32.5|32.34|32.82|32.66|32.28|32.12|194
1646791200000|2022-03-09 02:00:00|32.49|32.33|32.76|32.6|32.82|32.66|32.34|32.18|132
1646794800000|2022-03-09 03:00:00|32.74|32.58|32.88|32.72|32.98|32.82|32.71|32.55|156
1646798400000|2022-03-09 04:00:00|32.85|32.69|32.36|32.2|32.85|32.69|32.28|32.12|101
1646802000000|2022-03-09 05:00:00|32.37|32.21|32.66|32.5|32.83|32.67|32.37|32.21|80
1646805600000|2022-03-09 06:00:00|32.65|32.49|32.42|32.26|32.65|32.49|32.29|32.13|104
1646809200000|2022-03-09 07:00:00|32.39|32.23|31.89|31.73|32.58|32.42|31.89|31.73|437
1646812800000|2022-03-09 08:00:00|31.9|31.74|31.74|31.58|32.26|32.1|31.73|31.57|549
1646816400000|2022-03-09 09:00:00|31.73|31.57|31.5|31.34|31.89|31.73|31.35|31.19|877
1646820000000|2022-03-09 10:00:00|31.51|31.35|31.57|31.41|31.68|31.52|31.29|31.13|692
1646823600000|2022-03-09 11:00:00|31.56|31.4|31.68|31.52|31.78|31.62|31.4|31.24|2195
1646827200000|2022-03-09 12:00:00|31.65|31.49|31.4|31.24|31.73|31.57|31.35|31.19|494
1646830800000|2022-03-09 13:00:00|31.38|31.22|31.57|31.41|31.58|31.42|31.2|31.04|695
1646834400000|2022-03-09 14:00:00|31.55|31.39|31.54|31.38|31.82|31.66|31.13|30.97|5837
1646838000000|2022-03-09 15:00:00|31.5|31.34|30.92|30.76|31.6|31.44|30.87|30.71|7139
1646841600000|2022-03-09 16:00:00|30.91|30.75|30.92|30.76|31.19|31.03|30.86|30.7|4865
1646845200000|2022-03-09 17:00:00|30.97|30.81|30.85|30.69|31.04|30.88|30.71|30.55|3758
1646848800000|2022-03-09 18:00:00|30.9|30.74|31.4|31.24|31.46|31.3|30.9|30.74|2592
1646852400000|2022-03-09 19:00:00|31.37|31.21|31.16|31|31.4|31.24|30.95|30.79|3572
1646856000000|2022-03-09 20:00:00|31.15|30.99|31.64|31.48|31.7|31.54|30.77|30.61|5769
1646859600000|2022-03-09 21:00:00|31.6|31.44|31.4|31.24|31.7|31.54|31.35|31.19|17397
1646866800000|2022-03-09 23:00:00|31.5|31.25|31.42|31.26|31.6|31.44|31.39|31.22|167
1646870400000|2022-03-10 00:00:00|31.44|31.28|31.49|31.33|31.54|31.38|31.39|31.23|141
1646874000000|2022-03-10 01:00:00|31.46|31.3|31.59|31.43|31.65|31.49|31.38|31.22|104
1646877600000|2022-03-10 02:00:00|31.56|31.4|31.54|31.38|31.59|31.43|31.38|31.22|76
1646881200000|2022-03-10 03:00:00|31.53|31.37|31.59|31.43|31.71|31.55|31.48|31.32|68
1646884800000|2022-03-10 04:00:00|31.58|31.42|31.8|31.64|31.86|31.7|31.58|31.42|43
1646888400000|2022-03-10 05:00:00|31.85|31.69|31.7|31.54|31.91|31.75|31.7|31.54|86
1646892000000|2022-03-10 06:00:00|31.72|31.56|31.7|31.54|31.81|31.65|31.64|31.48|68
1646895600000|2022-03-10 07:00:00|31.69|31.53|31.68|31.52|31.81|31.65|31.64|31.48|117
1646899200000|2022-03-10 08:00:00|31.65|31.49|32.32|32.16|32.36|32.2|31.59|31.43|832
1646902800000|2022-03-10 09:00:00|32.31|32.15|32.26|32.1|32.36|32.2|31.84|31.68|607
1646906400000|2022-03-10 10:00:00|32.28|32.12|32.41|32.25|32.41|32.25|32.1|31.94|417
1646910000000|2022-03-10 11:00:00|32.4|32.24|32.52|32.36|32.63|32.47|32.31|32.15|247
1646913600000|2022-03-10 12:00:00|32.49|32.33|32.5|32.34|32.68|32.52|32.26|32.1|647
1646917200000|2022-03-10 13:00:00|32.52|32.36|32.36|32.2|32.53|32.37|31.8|31.64|867
1646920800000|2022-03-10 14:00:00|32.34|32.18|31.74|31.58|32.41|32.25|31.64|31.48|4592
1646924400000|2022-03-10 15:00:00|31.71|31.55|31.98|31.82|32.01|31.85|31.31|31.15|7120
1646928000000|2022-03-10 16:00:00|31.99|31.83|31.71|31.55|32.19|32.03|31.68|31.52|4176
1646931600000|2022-03-10 17:00:00|31.73|31.57|31.78|31.62|31.83|31.67|31.42|31.26|2823
1646935200000|2022-03-10 18:00:00|31.83|31.67|31.02|30.86|31.88|31.72|30.96|30.8|2933
1646938800000|2022-03-10 19:00:00|31.01|30.85|30.54|30.38|31.06|30.9|30.44|30.28|4008
1646942400000|2022-03-10 20:00:00|30.55|30.39|30.2|30.04|30.84|30.68|30.19|30.03|6352
1646946000000|2022-03-10 21:00:00|30.24|30.08|30.05|29.89|30.3|30.14|29.9|29.74|21832
1646953200000|2022-03-10 23:00:00|30.07|29.91|29.99|29.83|30.26|30.1|29.89|29.73|390
1646956800000|2022-03-11 00:00:00|30|29.84|30.26|30.1|30.31|30.15|29.99|29.83|199
1646960400000|2022-03-11 01:00:00|30.27|30.11|30.46|30.3|30.6|30.44|30.26|30.1|188
1646964000000|2022-03-11 02:00:00|30.47|30.31|30.42|30.26|30.51|30.35|30.31|30.15|126
1646967600000|2022-03-11 03:00:00|30.41|30.25|30.47|30.31|30.62|30.46|30.41|30.25|237
1646971200000|2022-03-11 04:00:00|30.5|30.34|30.47|30.31|30.57|30.41|30.41|30.25|90
1646974800000|2022-03-11 05:00:00|30.49|30.33|30.15|29.99|30.62|30.46|30.1|29.94|155
1646978400000|2022-03-11 06:00:00|30.2|30.04|30.04|29.88|30.21|30.05|29.99|29.83|190
1646982000000|2022-03-11 07:00:00|29.99|29.83|30.05|29.89|30.2|30.04|29.73|29.57|390
1646985600000|2022-03-11 08:00:00|30.04|29.88|30.24|30.08|30.46|30.3|30|29.84|449
1646989200000|2022-03-11 09:00:00|30.19|30.03|29.92|29.76|30.24|30.08|29.82|29.66|403
1646992800000|2022-03-11 10:00:00|29.88|29.72|29.92|29.76|29.97|29.81|29.71|29.55|283
1646996400000|2022-03-11 11:00:00|29.91|29.75|29.06|28.9|29.97|29.81|28.78|28.62|1824
1647000000000|2022-03-11 12:00:00|29.11|28.95|29.11|28.95|29.22|29.06|28.96|28.8|1712
1647003600000|2022-03-11 13:00:00|29.1|28.94|29.04|28.88|29.31|29.15|28.94|28.78|1982
1647007200000|2022-03-11 14:00:00|29.06|28.9|29.72|29.56|29.87|29.71|28.99|28.83|5017
1647010800000|2022-03-11 15:00:00|29.77|29.61|29.37|29.21|29.99|29.83|29.36|29.2|6124
1647014400000|2022-03-11 16:00:00|29.42|29.26|29.49|29.33|29.8|29.64|29.31|29.15|6290
1647018000000|2022-03-11 17:00:00|29.53|29.37|29.6|29.44|29.81|29.65|29.43|29.27|4538
1647021600000|2022-03-11 18:00:00|29.55|29.39|29.8|29.64|29.8|29.64|29.45|29.29|3511
1647025200000|2022-03-11 19:00:00|29.85|29.69|30.1|29.94|30.16|30|29.69|29.53|5370
1647028800000|2022-03-11 20:00:00|30.11|29.95|30.83|30.67|30.93|30.77|30.05|29.89|7659
1647032400000|2022-03-11 21:00:00|30.78|30.62|30.83|30.58|30.92|30.76|30.72|30.56|31048
1647208800000|2022-03-13 22:00:00|30.55|30.3|30.36|30.2|30.68|30.47|30.28|30.12|437
1647212400000|2022-03-13 23:00:00|30.33|30.17|30.11|29.95|30.41|30.25|30.11|29.95|118
1647216000000|2022-03-14 00:00:00|30.16|30|30.11|29.95|30.26|30.1|29.81|29.65|412
1647219600000|2022-03-14 01:00:00|30.08|29.92|30.18|30.02|30.23|30.07|30.06|29.9|49
1647223200000|2022-03-14 02:00:00|30.2|30.04|30.4|30.24|30.53|30.37|30.2|30.04|154
1647226800000|2022-03-14 03:00:00|30.38|30.22|30.45|30.29|30.5|30.34|30.25|30.09|154
1647230400000|2022-03-14 04:00:00|30.43|30.27|30.35|30.19|30.45|30.29|30.33|30.17|175
1647234000000|2022-03-14 05:00:00|30.38|30.22|30.3|30.14|30.45|30.29|30.2|30.04|69
1647237600000|2022-03-14 06:00:00|30.33|30.17|30.2|30.04|30.45|30.29|30|29.84|268
1647241200000|2022-03-14 07:00:00|30.23|30.07|30.3|30.14|30.45|30.29|30.05|29.89|419
1647244800000|2022-03-14 08:00:00|30.28|30.12|30.5|30.34|30.6|30.44|30.08|29.92|773
1647248400000|2022-03-14 09:00:00|30.48|30.32|30|29.84|30.5|30.34|29.93|29.77|778
1647252000000|2022-03-14 10:00:00|30.03|29.87|30|29.84|30.2|30.04|29.95|29.79|502
1647255600000|2022-03-14 11:00:00|30.03|29.87|30.62|30.46|30.7|30.54|30|29.84|493
1647259200000|2022-03-14 12:00:00|30.65|30.49|30.5|30.34|30.87|30.71|30.5|30.34|913
1647262800000|2022-03-14 13:00:00|30.52|30.36|30.4|30.24|31|30.84|30.35|30.19|4201
1647266400000|2022-03-14 14:00:00|30.45|30.29|29.8|29.64|30.55|30.39|29.75|29.59|5481
1647270000000|2022-03-14 15:00:00|29.75|29.59|30.65|30.49|30.7|30.54|29.75|29.59|4959
1647273600000|2022-03-14 16:00:00|30.69|30.53|31.24|31.08|31.24|31.08|30.55|30.39|7150
1647277200000|2022-03-14 17:00:00|31.22|31.06|32.04|31.88|32.34|32.18|31.22|31.06|6167
1647280800000|2022-03-14 18:00:00|31.99|31.83|32.26|32.1|32.69|32.53|31.79|31.63|6339
1647284400000|2022-03-14 19:00:00|32.24|32.08|31.74|31.58|32.34|32.18|31.74|31.58|9074
1647288000000|2022-03-14 20:00:00|31.76|31.6|31.66|31.5|31.79|31.63|31.64|31.48|1584
1647295200000|2022-03-14 22:00:00|31.68|31.43|31.69|31.53|31.86|31.7|31.64|31.43|231
1647298800000|2022-03-14 23:00:00|31.66|31.5|31.73|31.57|31.79|31.63|31.66|31.5|151
1647302400000|2022-03-15 00:00:00|31.69|31.53|31.63|31.47|31.78|31.62|31.49|31.33|211
1647306000000|2022-03-15 01:00:00|31.59|31.43|31.88|31.72|31.98|31.82|31.53|31.37|331
1647309600000|2022-03-15 02:00:00|31.83|31.67|31.51|31.35|31.86|31.7|31.38|31.22|254
1647313200000|2022-03-15 03:00:00|31.48|31.32|31.61|31.45|31.66|31.5|31.43|31.27|76
1647316800000|2022-03-15 04:00:00|31.58|31.42|31.58|31.42|31.68|31.52|31.53|31.37|47
1647320400000|2022-03-15 05:00:00|31.61|31.45|31.78|31.62|31.88|31.72|31.58|31.42|134
1647324000000|2022-03-15 06:00:00|31.83|31.67|31.97|31.81|32.02|31.86|31.73|31.57|272
1647327600000|2022-03-15 07:00:00|31.92|31.76|32.37|32.21|32.67|32.51|31.92|31.76|1154
1647331200000|2022-03-15 08:00:00|32.39|32.23|32.77|32.61|32.82|32.66|31.97|31.81|837
1647334800000|2022-03-15 09:00:00|32.76|32.6|32.49|32.33|32.91|32.75|32.22|32.06|809
1647338400000|2022-03-15 10:00:00|32.46|32.3|31.92|31.76|32.51|32.35|31.77|31.61|672
1647342000000|2022-03-15 11:00:00|31.89|31.73|31.82|31.66|31.92|31.76|31.62|31.46|624
1647345600000|2022-03-15 12:00:00|31.84|31.68|31.43|31.27|31.92|31.76|31.28|31.12|2206
1647349200000|2022-03-15 13:00:00|31.38|31.22|31.33|31.17|31.72|31.56|31.23|31.07|5725
1647352800000|2022-03-15 14:00:00|31.37|31.21|31.03|30.87|31.43|31.27|30.71|30.55|7114
1647356400000|2022-03-15 15:00:00|31.04|30.88|30.93|30.77|31.14|30.98|30.59|30.43|4533
1647360000000|2022-03-15 16:00:00|30.98|30.82|30.69|30.53|31.08|30.92|30.49|30.33|3099
1647363600000|2022-03-15 17:00:00|30.66|30.5|30.64|30.48|30.98|30.82|30.64|30.48|2259
1647367200000|2022-03-15 18:00:00|30.66|30.5|30.59|30.43|31.14|30.98|30.54|30.38|3377
1647370800000|2022-03-15 19:00:00|30.64|30.48|30.73|30.57|30.88|30.72|30.1|29.94|7022
1647374400000|2022-03-15 20:00:00|30.68|30.52|30.42|30.26|30.78|30.62|30.32|30.16|4050
1647381600000|2022-03-15 22:00:00|30.49|30.19|30.49|30.33|30.54|30.38|30.39|30.19|103
1647385200000|2022-03-15 23:00:00|30.47|30.31|30.44|30.28|30.54|30.38|30.24|30.08|84
1647388800000|2022-03-16 00:00:00|30.47|30.31|30.59|30.43|30.74|30.58|30.44|30.28|126
1647392400000|2022-03-16 01:00:00|30.56|30.4|30.49|30.33|30.64|30.48|30.49|30.33|59
1647396000000|2022-03-16 02:00:00|30.44|30.28|30.54|30.38|30.56|30.4|30.34|30.18|76
1647399600000|2022-03-16 03:00:00|30.51|30.35|30.49|30.33|30.59|30.43|30.34|30.18|46
1647403200000|2022-03-16 04:00:00|30.46|30.3|30.39|30.23|30.49|30.33|30.34|30.18|53
1647406800000|2022-03-16 05:00:00|30.37|30.21|29.99|29.83|30.39|30.23|29.8|29.64|239
1647410400000|2022-03-16 06:00:00|29.95|29.79|29.7|29.54|29.99|29.83|29.7|29.54|202
1647414000000|2022-03-16 07:00:00|29.65|29.49|29.65|29.49|29.95|29.79|29.63|29.47|492
1647417600000|2022-03-16 08:00:00|29.7|29.54|29.51|29.35|29.75|29.59|29.5|29.34|800
1647421200000|2022-03-16 09:00:00|29.5|29.34|29.55|29.39|29.6|29.44|29.41|29.25|262
1647424800000|2022-03-16 10:00:00|29.58|29.42|29.3|29.14|29.6|29.44|29.25|29.09|867
1647428400000|2022-03-16 11:00:00|29.35|29.19|29.16|29|29.45|29.29|29.16|29|587
1647432000000|2022-03-16 12:00:00|29.21|29.05|29.45|29.29|29.53|29.37|29.16|29|586
1647435600000|2022-03-16 13:00:00|29.48|29.32|28.96|28.8|29.65|29.49|28.86|28.7|3631
1647439200000|2022-03-16 14:00:00|29.01|28.85|28.42|28.26|29.01|28.85|28.22|28.06|5770
1647442800000|2022-03-16 15:00:00|28.45|28.29|28.22|28.06|28.67|28.51|28.13|27.97|3690
1647446400000|2022-03-16 16:00:00|28.27|28.11|28.41|28.25|28.47|28.31|28.02|27.86|3194
1647450000000|2022-03-16 17:00:00|28.39|28.23|28.42|28.26|28.75|28.59|28.32|28.16|3938
1647453600000|2022-03-16 18:00:00|28.46|28.3|28.53|28.37|29.98|29.82|28.31|28.15|8458
1647457200000|2022-03-16 19:00:00|28.51|28.35|27.59|27.43|28.71|28.55|27.59|27.43|8422
1647460800000|2022-03-16 20:00:00|27.63|27.47|27.51|27.35|27.73|27.57|27.44|27.28|3502
1647468000000|2022-03-16 22:00:00|27.4|27.24|27.58|27.42|27.68|27.52|27.4|27.24|159
1647471600000|2022-03-16 23:00:00|27.54|27.38|27.44|27.28|27.68|27.52|27.44|27.28|101
1647475200000|2022-03-17 00:00:00|27.49|27.33|27.59|27.43|27.64|27.48|27.44|27.28|203
1647478800000|2022-03-17 01:00:00|27.63|27.47|28.1|27.94|28.22|28.06|27.59|27.43|328
1647482400000|2022-03-17 02:00:00|28.08|27.92|28.03|27.87|28.08|27.92|27.88|27.72|126
1647486000000|2022-03-17 03:00:00|28.08|27.92|28.08|27.92|28.22|28.06|28|27.84|81
1647489600000|2022-03-17 04:00:00|28.12|27.96|27.98|27.82|28.17|28.01|27.93|27.77|115
1647493200000|2022-03-17 05:00:00|27.96|27.8|27.93|27.77|28.07|27.91|27.83|27.67|88
1647496800000|2022-03-17 06:00:00|27.91|27.75|27.69|27.53|27.98|27.82|27.64|27.48|253
1647500400000|2022-03-17 07:00:00|27.66|27.5|27.78|27.62|28.03|27.87|27.59|27.43|273
1647504000000|2022-03-17 08:00:00|27.76|27.6|27.64|27.48|27.83|27.67|27.59|27.43|617
1647507600000|2022-03-17 09:00:00|27.63|27.47|27.49|27.33|27.73|27.57|27.49|27.33|711
1647511200000|2022-03-17 10:00:00|27.54|27.38|27.63|27.47|28.02|27.86|27.54|27.38|622
1647514800000|2022-03-17 11:00:00|27.66|27.5|27.63|27.47|27.73|27.57|27.49|27.33|393
1647518400000|2022-03-17 12:00:00|27.58|27.42|27.68|27.52|27.78|27.62|27.48|27.32|511
1647522000000|2022-03-17 13:00:00|27.7|27.54|27.4|27.24|27.78|27.62|27.35|27.19|2544
1647525600000|2022-03-17 14:00:00|27.44|27.28|27.81|27.65|27.96|27.8|27.24|27.08|5070
1647529200000|2022-03-17 15:00:00|27.86|27.7|27.37|27.21|27.96|27.8|27.32|27.16|3903
1647532800000|2022-03-17 16:00:00|27.32|27.16|27.09|26.93|27.32|27.16|27.04|26.88|2994
1647536400000|2022-03-17 17:00:00|27.11|26.95|26.99|26.83|27.19|27.03|26.84|26.68|2419
1647540000000|2022-03-17 18:00:00|27.01|26.85|27.14|26.98|27.24|27.08|26.99|26.83|3050
1647543600000|2022-03-17 19:00:00|27.1|26.94|27.19|27.03|27.39|27.23|27.09|26.93|4588
1647547200000|2022-03-17 20:00:00|27.14|26.98|27.6|27.44|27.63|27.47|27.14|26.98|1473
1647554400000|2022-03-17 22:00:00|27.51|27.35|27.51|27.35|27.59|27.43|27.44|27.28|218
1647558000000|2022-03-17 23:00:00|27.49|27.33|27.53|27.37|27.58|27.42|27.46|27.3|89
1647561600000|2022-03-18 00:00:00|27.54|27.38|27.83|27.67|27.83|27.67|27.51|27.35|209
1647565200000|2022-03-18 01:00:00|27.88|27.72|27.78|27.62|27.97|27.81|27.78|27.62|141
1647568800000|2022-03-18 02:00:00|27.81|27.65|27.87|27.71|27.92|27.76|27.78|27.62|65
1647572400000|2022-03-18 03:00:00|27.85|27.69|27.88|27.72|27.99|27.83|27.83|27.67|95
1647576000000|2022-03-18 04:00:00|27.92|27.76|27.97|27.81|27.97|27.81|27.88|27.72|96
1647579600000|2022-03-18 05:00:00|27.93|27.77|27.64|27.48|27.97|27.81|27.63|27.47|153
1647583200000|2022-03-18 06:00:00|27.66|27.5|27.64|27.48|27.66|27.5|27.44|27.28|83
1647586800000|2022-03-18 07:00:00|27.66|27.5|27.49|27.33|27.76|27.6|27.49|27.33|87
1647590400000|2022-03-18 08:00:00|27.51|27.35|27.64|27.48|27.73|27.57|27.35|27.19|681
1647594000000|2022-03-18 09:00:00|27.63|27.47|27.74|27.58|27.83|27.67|27.59|27.43|531
1647597600000|2022-03-18 10:00:00|27.73|27.57|27.83|27.67|27.98|27.82|27.64|27.48|398
1647601200000|2022-03-18 11:00:00|27.87|27.71|27.88|27.72|28.05|27.89|27.78|27.62|230
1647604800000|2022-03-18 12:00:00|27.92|27.76|27.83|27.67|27.93|27.77|27.59|27.43|422
1647608400000|2022-03-18 13:00:00|27.81|27.65|27.54|27.38|27.92|27.76|27.54|27.38|2792
1647612000000|2022-03-18 14:00:00|27.52|27.36|26.93|26.77|27.54|27.38|26.88|26.72|4581
1647615600000|2022-03-18 15:00:00|26.98|26.82|26.78|26.62|27.02|26.86|26.68|26.52|3420
1647619200000|2022-03-18 16:00:00|26.8|26.64|26.53|26.37|26.83|26.67|26.34|26.18|2649
1647622800000|2022-03-18 17:00:00|26.58|26.42|26.58|26.42|26.73|26.57|26.49|26.33|2353
1647626400000|2022-03-18 18:00:00|26.54|26.38|26.35|26.19|26.63|26.47|26.35|26.19|2515
1647630000000|2022-03-18 19:00:00|26.31|26.15|25.84|25.68|26.35|26.19|25.72|25.56|7532
1647633600000|2022-03-18 20:00:00|25.83|25.67|25.76|25.6|25.87|25.71|25.72|25.56|2797
1647702000000|2022-03-19 15:00:00|||||||||4
1647813600000|2022-03-20 22:00:00|25.84|25.68|25.93|25.77|25.98|25.82|25.83|25.67|99
1647817200000|2022-03-20 23:00:00|25.95|25.79|26.02|25.86|26.07|25.91|25.93|25.77|199
1647820800000|2022-03-21 00:00:00|25.99|25.83|26.09|25.93|26.21|26.05|25.97|25.81|231
1647824400000|2022-03-21 01:00:00|26.07|25.91|26.21|26.05|26.25|26.09|26.04|25.88|84
1647828000000|2022-03-21 02:00:00|26.23|26.07|26.17|26.01|26.26|26.1|26.16|26|59
1647831600000|2022-03-21 03:00:00|26.12|25.96|26.13|25.97|26.22|26.06|26.12|25.96|24
1647835200000|2022-03-21 04:00:00|26.17|26.01|26.27|26.11|26.27|26.11|26.13|25.97|43
1647838800000|2022-03-21 05:00:00|26.23|26.07|26.32|26.16|26.41|26.25|26.23|26.07|133
1647842400000|2022-03-21 06:00:00|26.31|26.15|26.09|25.93|26.31|26.15|26.08|25.92|176
1647846000000|2022-03-21 07:00:00|26.08|25.92|26.13|25.97|26.29|26.13|26.04|25.88|321
1647849600000|2022-03-21 08:00:00|26.11|25.95|26.04|25.88|26.13|25.97|25.95|25.79|297
1647853200000|2022-03-21 09:00:00|26.02|25.86|26.08|25.92|26.13|25.97|25.81|25.65|711
1647856800000|2022-03-21 10:00:00|26.09|25.93|26.15|25.99|26.24|26.08|26.04|25.88|273
1647860400000|2022-03-21 11:00:00|26.1|25.94|25.91|25.75|26.15|25.99|25.91|25.75|249
1647864000000|2022-03-21 12:00:00|25.9|25.74|26.05|25.89|26.06|25.9|25.86|25.7|225
1647867600000|2022-03-21 13:00:00|26.09|25.93|25.76|25.6|26.1|25.94|25.39|25.23|3390
1647871200000|2022-03-21 14:00:00|25.71|25.55|25.12|24.96|25.9|25.74|25.12|24.96|3712
1647874800000|2022-03-21 15:00:00|25.07|24.91|25.18|25.02|25.21|25.05|24.99|24.83|3140
1647878400000|2022-03-21 16:00:00|25.16|25|26.11|25.95|26.16|26|25.15|24.99|3513
1647882000000|2022-03-21 17:00:00|26.09|25.93|26.09|25.93|26.59|26.43|26.03|25.87|4118
1647885600000|2022-03-21 18:00:00|26.04|25.88|26.06|25.9|26.23|26.07|25.64|25.48|2808
1647889200000|2022-03-21 19:00:00|26.02|25.86|25.66|25.5|26.2|26.04|25.66|25.5|4289
1647892800000|2022-03-21 20:00:00|25.69|25.53|25.6|25.44|25.71|25.55|25.54|25.38|2232
1647900000000|2022-03-21 22:00:00|25.62|25.46|25.79|25.63|25.81|25.65|25.62|25.46|71
1647903600000|2022-03-21 23:00:00|25.8|25.64|25.9|25.74|25.9|25.74|25.77|25.61|127
1647907200000|2022-03-22 00:00:00|25.92|25.76|25.99|25.83|26.08|25.92|25.9|25.74|204
1647910800000|2022-03-22 01:00:00|26.03|25.87|26.03|25.87|26.17|26.01|25.95|25.79|153
1647914400000|2022-03-22 02:00:00|26.01|25.85|25.85|25.69|26.04|25.88|25.76|25.6|204
1647918000000|2022-03-22 03:00:00|25.83|25.67|25.85|25.69|25.9|25.74|25.76|25.6|101
1647921600000|2022-03-22 04:00:00|25.87|25.71|25.75|25.59|25.9|25.74|25.75|25.59|152
1647925200000|2022-03-22 05:00:00|25.79|25.63|25.75|25.59|25.84|25.68|25.75|25.59|124
1647928800000|2022-03-22 06:00:00|25.79|25.63|25.81|25.65|25.81|25.65|25.69|25.53|144
1647932400000|2022-03-22 07:00:00|25.8|25.64|25.52|25.36|25.81|25.65|25.48|25.32|129
1647936000000|2022-03-22 08:00:00|25.48|25.32|25.23|25.07|25.55|25.39|25.14|24.98|515
1647939600000|2022-03-22 09:00:00|25.19|25.03|25.1|24.94|25.23|25.07|25.04|24.88|449
1647943200000|2022-03-22 10:00:00|25.14|24.98|25.06|24.9|25.15|24.99|25.04|24.88|229
1647946800000|2022-03-22 11:00:00|25.09|24.93|25.19|25.03|25.24|25.08|25.06|24.9|203
1647950400000|2022-03-22 12:00:00|25.21|25.05|25.18|25.02|25.33|25.17|25.15|24.99|286
1647954000000|2022-03-22 13:00:00|25.16|25|25.28|25.12|25.37|25.21|25.01|24.85|2736
1647957600000|2022-03-22 14:00:00|25.25|25.09|25.05|24.89|25.25|25.09|25.01|24.85|2776
1647961200000|2022-03-22 15:00:00|25.01|24.85|25.34|25.18|25.35|25.19|25.01|24.85|2560
1647964800000|2022-03-22 16:00:00|25.3|25.14|25.34|25.18|25.47|25.31|25.24|25.08|1673
1647968400000|2022-03-22 17:00:00|25.38|25.22|25.25|25.09|25.39|25.23|25.2|25.04|1542
1647972000000|2022-03-22 18:00:00|25.22|25.06|25.3|25.14|25.39|25.23|25.2|25.04|1798
1647975600000|2022-03-22 19:00:00|25.26|25.1|25.24|25.08|25.44|25.28|25.11|24.95|5041
1647979200000|2022-03-22 20:00:00|25.2|25.04|25.15|24.99|25.2|25.04|25.11|24.95|1434
1647986400000|2022-03-22 22:00:00|25.3|25.14|25.2|25.04|25.39|25.23|25.15|24.99|159
1647990000000|2022-03-22 23:00:00|25.22|25.06|25.21|25.05|25.24|25.08|25.2|25.04|97
1647993600000|2022-03-23 00:00:00|25.24|25.08|25.24|25.08|25.29|25.13|25.16|25|277
1647997200000|2022-03-23 01:00:00|25.21|25.05|25.24|25.08|25.29|25.13|25.19|25.03|285
1648000800000|2022-03-23 02:00:00|25.25|25.09|25.2|25.04|25.33|25.17|25.11|24.95|118
1648004400000|2022-03-23 03:00:00|25.21|25.05|25.3|25.14|25.3|25.14|25.2|25.04|131
1648008000000|2022-03-23 04:00:00|25.27|25.11|25.23|25.07|25.27|25.11|25.21|25.05|85
1648011600000|2022-03-23 05:00:00|25.21|25.05|25.11|24.95|25.25|25.09|25.11|24.95|52
1648015200000|2022-03-23 06:00:00|25.12|24.96|25.25|25.09|25.26|25.1|25.11|24.95|93
1648018800000|2022-03-23 07:00:00|25.26|25.1|25.35|25.19|25.35|25.19|25.25|25.09|100
1648022400000|2022-03-23 08:00:00|25.34|25.18|25.45|25.29|25.52|25.36|25.3|25.14|400
1648026000000|2022-03-23 09:00:00|25.47|25.31|25.69|25.53|25.73|25.57|25.41|25.25|515
1648029600000|2022-03-23 10:00:00|25.65|25.49|25.69|25.53|25.79|25.63|25.64|25.48|450
1648033200000|2022-03-23 11:00:00|25.65|25.49|25.73|25.57|25.83|25.67|25.65|25.49|679
1648036800000|2022-03-23 12:00:00|25.71|25.55|25.81|25.65|25.81|25.65|25.59|25.43|924
1648040400000|2022-03-23 13:00:00|25.8|25.64|25.79|25.63|26|25.84|25.64|25.48|3494
1648044000000|2022-03-23 14:00:00|25.84|25.68|25.46|25.3|25.84|25.68|25.36|25.2|4471
1648047600000|2022-03-23 15:00:00|25.44|25.28|25.2|25.04|25.51|25.35|25.18|25.02|2653
1648051200000|2022-03-23 16:00:00|25.19|25.03|25.62|25.46|25.76|25.6|25.13|24.97|2177
1648054800000|2022-03-23 17:00:00|25.66|25.5|25.77|25.61|25.98|25.82|25.61|25.45|2171
1648058400000|2022-03-23 18:00:00|25.81|25.65|25.4|25.24|25.91|25.75|25.26|25.1|3764
1648062000000|2022-03-23 19:00:00|25.41|25.25|25.19|25.03|25.54|25.38|25.17|25.01|4939
1648065600000|2022-03-23 20:00:00|25.22|25.06|25.43|25.27|25.47|25.31|25.22|25.06|1785
1648072800000|2022-03-23 22:00:00|25.49|25.24|25.41|25.25|25.49|25.3|25.38|25.22|48
1648076400000|2022-03-23 23:00:00|25.38|25.22|25.33|25.17|25.41|25.25|25.28|25.12|68
1648080000000|2022-03-24 00:00:00|25.31|25.15|25.33|25.17|25.4|25.24|25.19|25.03|120
1648083600000|2022-03-24 01:00:00|25.35|25.19|25.33|25.17|25.47|25.31|25.28|25.12|86
1648087200000|2022-03-24 02:00:00|25.35|25.19|25.28|25.12|25.37|25.21|25.23|25.07|35
1648090800000|2022-03-24 03:00:00|25.27|25.11|25.18|25.02|25.33|25.17|25.18|25.02|53
1648094400000|2022-03-24 04:00:00|25.13|24.97|25.15|24.99|25.18|25.02|25.1|24.94|110
1648098000000|2022-03-24 05:00:00|25.1|24.94|24.96|24.8|25.14|24.98|24.91|24.75|314
1648101600000|2022-03-24 06:00:00|24.94|24.78|25.06|24.9|25.06|24.9|24.91|24.75|142
1648105200000|2022-03-24 07:00:00|25.05|24.89|25.05|24.89|25.1|24.94|24.93|24.77|284
1648108800000|2022-03-24 08:00:00|25.01|24.85|24.93|24.77|25.05|24.89|24.88|24.72|396
1648112400000|2022-03-24 09:00:00|24.97|24.81|24.98|24.82|24.98|24.82|24.88|24.72|244
1648116000000|2022-03-24 10:00:00|25.02|24.86|25.15|24.99|25.2|25.04|25.02|24.86|599
1648119600000|2022-03-24 11:00:00|25.16|25|25.15|24.99|25.3|25.14|24.92|24.76|606
1648123200000|2022-03-24 12:00:00|25.12|24.96|25.17|25.01|25.25|25.09|25.09|24.93|293
1648126800000|2022-03-24 13:00:00|25.12|24.96|25.44|25.28|25.46|25.3|25.12|24.96|2777
1648130400000|2022-03-24 14:00:00|25.46|25.3|25.19|25.03|25.51|25.35|25.14|24.98|3015
1648134000000|2022-03-24 15:00:00|25.15|24.99|24.52|24.36|25.19|25.03|24.52|24.36|3410
1648137600000|2022-03-24 16:00:00|24.48|24.32|24.85|24.69|24.96|24.8|24.47|24.31|2076
1648141200000|2022-03-24 17:00:00|24.82|24.66|24.77|24.61|24.9|24.74|24.75|24.59|1526
1648144800000|2022-03-24 18:00:00|24.75|24.59|24.64|24.48|24.81|24.65|24.63|24.47|1957
1648148400000|2022-03-24 19:00:00|24.67|24.51|24.63|24.47|24.72|24.56|24.49|24.33|4274
1648152000000|2022-03-24 20:00:00|24.67|24.51|24.67|24.51|24.75|24.59|24.62|24.46|2885
1648159200000|2022-03-24 22:00:00|24.58|24.42|24.77|24.61|24.77|24.61|24.58|24.42|103
1648162800000|2022-03-24 23:00:00|24.72|24.56|24.72|24.56|24.77|24.61|24.7|24.54|90
1648166400000|2022-03-25 00:00:00|24.77|24.61|24.77|24.61|24.86|24.7|24.72|24.56|58
1648170000000|2022-03-25 01:00:00|24.79|24.63|24.63|24.47|24.81|24.65|24.54|24.38|117
1648173600000|2022-03-25 02:00:00|24.66|24.5|24.68|24.52|24.73|24.57|24.63|24.47|93
1648177200000|2022-03-25 03:00:00|24.71|24.55|24.73|24.57|24.77|24.61|24.68|24.52|74
1648180800000|2022-03-25 04:00:00|24.71|24.55|24.63|24.47|24.73|24.57|24.58|24.42|164
1648184400000|2022-03-25 05:00:00|24.61|24.45|24.65|24.49|24.71|24.55|24.61|24.45|72
1648188000000|2022-03-25 06:00:00|24.63|24.47|24.67|24.51|24.72|24.56|24.58|24.42|75
1648191600000|2022-03-25 07:00:00|24.68|24.52|24.72|24.56|24.82|24.66|24.68|24.52|192
1648195200000|2022-03-25 08:00:00|24.73|24.57|24.75|24.59|24.97|24.81|24.72|24.56|713
1648198800000|2022-03-25 09:00:00|24.77|24.61|24.67|24.51|24.87|24.71|24.64|24.48|373
1648202400000|2022-03-25 10:00:00|24.68|24.52|24.59|24.43|24.7|24.54|24.59|24.43|95
1648206000000|2022-03-25 11:00:00|24.6|24.44|24.51|24.35|24.69|24.53|24.49|24.33|447
1648209600000|2022-03-25 12:00:00|24.46|24.3|24.42|24.26|24.49|24.33|24.41|24.25|410
1648213200000|2022-03-25 13:00:00|24.47|24.31|24.57|24.41|24.74|24.58|24.42|24.26|2827
1648216800000|2022-03-25 14:00:00|24.56|24.4|24.31|24.15|24.66|24.5|24.11|23.95|4557
1648220400000|2022-03-25 15:00:00|24.26|24.1|25.06|24.9|25.16|25|24.26|24.1|4755
1648224000000|2022-03-25 16:00:00|25.05|24.89|24.8|24.64|25.11|24.95|24.66|24.5|4187
1648227600000|2022-03-25 17:00:00|24.82|24.66|24.53|24.37|24.93|24.77|24.53|24.37|2960
1648231200000|2022-03-25 18:00:00|24.55|24.39|24.26|24.1|24.58|24.42|24.18|24.02|3448
1648234800000|2022-03-25 19:00:00|24.27|24.11|24.02|23.86|24.65|24.49|23.97|23.81|4632
1648238400000|2022-03-25 20:00:00|24.05|23.89|24.13|23.97|24.13|23.97|24.05|23.89|1563
1648418400000|2022-03-27 22:00:00|24.23|24.07|24.31|24.15|24.33|24.17|24.09|23.93|84
1648422000000|2022-03-27 23:00:00|24.32|24.16|24.46|24.3|24.46|24.3|24.28|24.12|50
1648425600000|2022-03-28 00:00:00|24.5|24.34|24.49|24.33|24.54|24.38|24.4|24.24|199
1648429200000|2022-03-28 01:00:00|24.54|24.38|24.5|24.34|24.54|24.38|24.45|24.29|118
1648432800000|2022-03-28 02:00:00|24.48|24.32|24.45|24.29|24.55|24.39|24.41|24.25|66
1648436400000|2022-03-28 03:00:00|24.43|24.27|24.5|24.34|24.5|24.34|24.42|24.26|16
1648440000000|2022-03-28 04:00:00|24.47|24.31|24.43|24.27|24.5|24.34|24.42|24.26|68
1648443600000|2022-03-28 05:00:00|24.45|24.29|24.55|24.39|24.55|24.39|24.45|24.29|84
1648447200000|2022-03-28 06:00:00|24.53|24.37|24.5|24.34|24.6|24.44|24.47|24.31|168
1648450800000|2022-03-28 07:00:00|24.49|24.33|24.31|24.15|24.5|24.34|24.27|24.11|336
1648454400000|2022-03-28 08:00:00|24.32|24.16|24.25|24.09|24.42|24.26|24.24|24.08|483
1648458000000|2022-03-28 09:00:00|24.26|24.1|24.38|24.22|24.44|24.28|24.26|24.1|231
1648461600000|2022-03-28 10:00:00|24.34|24.18|24.3|24.14|24.41|24.25|24.25|24.09|112
1648465200000|2022-03-28 11:00:00|24.29|24.13|24.15|23.99|24.29|24.13|24.12|23.96|195
1648468800000|2022-03-28 12:00:00|24.16|24|24.33|24.17|24.38|24.22|24.15|23.99|325
1648472400000|2022-03-28 13:00:00|24.34|24.18|24.38|24.22|24.48|24.32|24.28|24.12|2803
1648476000000|2022-03-28 14:00:00|24.4|24.24|24.53|24.37|24.79|24.63|24.4|24.24|6100
1648479600000|2022-03-28 15:00:00|24.5|24.34|25.29|25.13|25.34|25.18|24.5|24.34|6152
1648483200000|2022-03-28 16:00:00|25.32|25.16|24.89|24.73|25.33|25.17|24.89|24.73|2256
1648486800000|2022-03-28 17:00:00|24.86|24.7|24.57|24.41|24.89|24.73|24.49|24.33|2210
1648490400000|2022-03-28 18:00:00|24.59|24.43|23.9|23.74|24.59|24.43|23.9|23.74|2867
1648494000000|2022-03-28 19:00:00|23.88|23.72|23.74|23.58|24.01|23.85|23.74|23.58|3691
1648497600000|2022-03-28 20:00:00|23.77|23.61|23.74|23.58|23.78|23.62|23.69|23.53|2778
1648504800000|2022-03-28 22:00:00|23.79|23.63|23.82|23.66|23.84|23.68|23.78|23.62|63
1648508400000|2022-03-28 23:00:00|23.83|23.67|23.92|23.76|23.92|23.76|23.82|23.66|115
1648512000000|2022-03-29 00:00:00|23.87|23.71|23.87|23.71|23.92|23.76|23.82|23.66|146
1648515600000|2022-03-29 01:00:00|23.86|23.7|23.78|23.62|23.88|23.72|23.73|23.57|107
1648519200000|2022-03-29 02:00:00|23.81|23.65|23.83|23.67|23.86|23.7|23.79|23.63|56
1648522800000|2022-03-29 03:00:00|23.84|23.68|23.83|23.67|23.86|23.7|23.81|23.65|19
1648526400000|2022-03-29 04:00:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|14
1648530000000|2022-03-29 05:00:00|23.81|23.65|23.66|23.5|23.83|23.67|23.66|23.5|167
1648533600000|2022-03-29 06:00:00|23.71|23.55|23.61|23.45|23.77|23.61|23.58|23.42|212
1648537200000|2022-03-29 07:00:00|23.62|23.46|23.63|23.47|23.76|23.6|23.58|23.42|451
1648540800000|2022-03-29 08:00:00|23.6|23.44|23.58|23.42|23.63|23.47|23.55|23.39|231
1648544400000|2022-03-29 09:00:00|23.57|23.41|23.35|23.19|23.6|23.44|23.32|23.16|758
1648548000000|2022-03-29 10:00:00|23.4|23.24|23.39|23.23|23.43|23.27|23.3|23.14|377
1648551600000|2022-03-29 11:00:00|23.4|23.24|23.3|23.14|23.48|23.32|23.27|23.11|829
1648555200000|2022-03-29 12:00:00|23.32|23.16|23.18|23.02|23.32|23.16|23.08|22.92|1355
1648558800000|2022-03-29 13:00:00|23.17|23.01|23.08|22.92|23.26|23.1|22.88|22.72|5724
1648562400000|2022-03-29 14:00:00|23.06|22.9|22.92|22.76|23.26|23.1|22.92|22.76|5555
1648566000000|2022-03-29 15:00:00|22.95|22.79|22.75|22.59|23|22.84|22.59|22.43|3248
1648569600000|2022-03-29 16:00:00|22.8|22.64|23.06|22.9|23.16|23|22.79|22.63|2656
1648573200000|2022-03-29 17:00:00|23.09|22.93|22.96|22.8|23.24|23.08|22.96|22.8|2344
1648576800000|2022-03-29 18:00:00|22.99|22.83|22.93|22.77|23.09|22.93|22.86|22.7|2100
1648580400000|2022-03-29 19:00:00|22.96|22.8|22.71|22.55|22.98|22.82|22.62|22.46|4545
1648584000000|2022-03-29 20:00:00|22.66|22.5|22.77|22.61|22.77|22.61|22.64|22.48|1721
1648591200000|2022-03-29 22:00:00|22.8|22.64|22.82|22.66|22.85|22.69|22.77|22.61|59
1648594800000|2022-03-29 23:00:00|22.81|22.65|22.77|22.61|22.82|22.66|22.77|22.61|67
1648598400000|2022-03-30 00:00:00|22.8|22.64|22.85|22.69|22.9|22.74|22.77|22.61|113
1648602000000|2022-03-30 01:00:00|22.83|22.67|22.82|22.66|22.86|22.7|22.73|22.57|154
1648605600000|2022-03-30 02:00:00|22.81|22.65|22.91|22.75|22.91|22.75|22.81|22.65|118
1648609200000|2022-03-30 03:00:00|22.89|22.73|22.91|22.75|22.91|22.75|22.84|22.68|130
1648612800000|2022-03-30 04:00:00|22.86|22.7|22.91|22.75|22.96|22.8|22.86|22.7|128
1648616400000|2022-03-30 05:00:00|22.86|22.7|22.79|22.63|22.96|22.8|22.79|22.63|224
1648620000000|2022-03-30 06:00:00|22.81|22.65|22.84|22.68|22.89|22.73|22.8|22.64|166
1648623600000|2022-03-30 07:00:00|22.87|22.71|23.02|22.86|23.09|22.93|22.87|22.71|434
1648627200000|2022-03-30 08:00:00|23.05|22.89|23.15|22.99|23.23|23.07|23.02|22.86|277
1648630800000|2022-03-30 09:00:00|23.13|22.97|23.05|22.89|23.15|22.99|23.02|22.86|149
1648634400000|2022-03-30 10:00:00|23.1|22.94|23.1|22.94|23.2|23.04|23.05|22.89|339
1648638000000|2022-03-30 11:00:00|23.09|22.93|23.05|22.89|23.1|22.94|23.03|22.87|137
1648641600000|2022-03-30 12:00:00|23.03|22.87|23.08|22.92|23.28|23.12|23.03|22.87|463
1648645200000|2022-03-30 13:00:00|23.09|22.93|22.62|22.46|23.17|23.01|22.62|22.46|2840
1648648800000|2022-03-30 14:00:00|22.6|22.44|23.13|22.97|23.15|22.99|22.57|22.41|2561
1648652400000|2022-03-30 15:00:00|23.14|22.98|23.18|23.02|23.46|23.3|23.1|22.94|3142
1648656000000|2022-03-30 16:00:00|23.21|23.05|23.08|22.92|23.28|23.12|23.08|22.92|1291
1648659600000|2022-03-30 17:00:00|23.11|22.95|22.98|22.82|23.16|23|22.96|22.8|2056
1648663200000|2022-03-30 18:00:00|23.01|22.85|23.44|23.28|23.44|23.28|22.96|22.8|2265
1648666800000|2022-03-30 19:00:00|23.47|23.31|23.07|22.91|23.77|23.61|23.04|22.88|6238
1648670400000|2022-03-30 20:00:00|23.04|22.88|23.03|22.87|23.09|22.93|22.99|22.83|1413
1648677600000|2022-03-30 22:00:00|23.06|22.9|23.02|22.86|23.08|22.92|23.02|22.86|55
1648681200000|2022-03-30 23:00:00|23.03|22.87|23.07|22.91|23.07|22.91|23.02|22.86|21
1648684800000|2022-03-31 00:00:00|23.08|22.92|22.9|22.74|23.13|22.97|22.87|22.71|241
1648688400000|2022-03-31 01:00:00|22.86|22.7|22.92|22.76|22.94|22.78|22.85|22.69|120
1648692000000|2022-03-31 02:00:00|22.93|22.77|22.93|22.77|22.95|22.79|22.9|22.74|32
1648695600000|2022-03-31 03:00:00|22.94|22.78|22.98|22.82|22.98|22.82|22.91|22.75|114
1648699200000|2022-03-31 04:00:00|22.97|22.81|22.96|22.8|23.01|22.85|22.96|22.8|49
1648702800000|2022-03-31 05:00:00|22.99|22.83|23.01|22.85|23.09|22.93|22.96|22.8|125
1648706400000|2022-03-31 06:00:00|22.96|22.8|22.97|22.81|23.14|22.98|22.96|22.8|402
1648710000000|2022-03-31 07:00:00|22.93|22.77|22.99|22.83|23.04|22.88|22.92|22.76|176
1648713600000|2022-03-31 08:00:00|23.01|22.85|23.1|22.94|23.17|23.01|22.99|22.83|353
1648717200000|2022-03-31 09:00:00|23.11|22.95|23.12|22.96|23.15|22.99|23.07|22.91|81
1648720800000|2022-03-31 10:00:00|23.1|22.94|23.2|23.04|23.2|23.04|23.1|22.94|138
1648724400000|2022-03-31 11:00:00|23.19|23.03|23.2|23.04|23.35|23.19|23.15|22.99|280
1648728000000|2022-03-31 12:00:00|23.18|23.02|23.18|23.02|23.23|23.07|23.13|22.97|346
1648731600000|2022-03-31 13:00:00|23.21|23.05|23.38|23.22|23.71|23.55|23.13|22.97|4129
1648735200000|2022-03-31 14:00:00|23.43|23.27|23.23|23.07|23.74|23.58|23.18|23.02|5148
1648738800000|2022-03-31 15:00:00|23.26|23.1|23.24|23.08|23.46|23.3|23.21|23.05|1798
1648742400000|2022-03-31 16:00:00|23.21|23.05|23.54|23.38|23.56|23.4|23.19|23.03|1565
1648746000000|2022-03-31 17:00:00|23.56|23.4|23.39|23.23|23.69|23.53|23.34|23.18|2067
1648749600000|2022-03-31 18:00:00|23.42|23.26|23.45|23.29|23.62|23.46|23.42|23.26|2682
1648753200000|2022-03-31 19:00:00|23.42|23.26|24.27|24.11|24.37|24.21|23.29|23.13|6937
1648756800000|2022-03-31 20:00:00|24.26|24.1|24|23.84|24.26|24.1|23.87|23.71|4218
1648764000000|2022-03-31 22:00:00|24.03|23.87|24.13|23.97|24.15|23.99|24.03|23.87|113
1648767600000|2022-03-31 23:00:00|24.12|23.96|24.03|23.87|24.13|23.97|24.03|23.87|147
1648771200000|2022-04-01 00:00:00|23.98|23.82|24.02|23.86|24.16|24|23.98|23.82|286
1648774800000|2022-04-01 01:00:00|24.03|23.87|24.04|23.88|24.08|23.92|23.98|23.82|44
1648778400000|2022-04-01 02:00:00|24.01|23.85|23.99|23.83|24.09|23.93|23.96|23.8|124
1648782000000|2022-04-01 03:00:00|23.96|23.8|23.91|23.75|23.99|23.83|23.91|23.75|100
1648785600000|2022-04-01 04:00:00|23.94|23.78|23.94|23.78|23.97|23.81|23.91|23.75|144
1648789200000|2022-04-01 05:00:00|23.95|23.79|24.02|23.86|24.04|23.88|23.92|23.76|129
1648792800000|2022-04-01 06:00:00|24.01|23.85|23.87|23.71|24.04|23.88|23.87|23.71|340
1648796400000|2022-04-01 07:00:00|23.88|23.72|23.87|23.71|23.97|23.81|23.77|23.61|418
1648800000000|2022-04-01 08:00:00|23.9|23.74|23.82|23.66|23.92|23.76|23.8|23.64|136
1648803600000|2022-04-01 09:00:00|23.85|23.69|23.73|23.57|23.9|23.74|23.7|23.54|151
1648807200000|2022-04-01 10:00:00|23.7|23.54|23.73|23.57|23.79|23.63|23.68|23.52|104
1648810800000|2022-04-01 11:00:00|23.77|23.61|23.68|23.52|23.78|23.62|23.66|23.5|165
1648814400000|2022-04-01 12:00:00|23.71|23.55|23.86|23.7|23.91|23.75|23.66|23.5|353
1648818000000|2022-04-01 13:00:00|23.88|23.72|23.81|23.65|23.96|23.8|23.66|23.5|3236
1648821600000|2022-04-01 14:00:00|23.82|23.66|23.79|23.63|24.06|23.9|23.69|23.53|4476
1648825200000|2022-04-01 15:00:00|23.81|23.65|24.24|24.08|24.29|24.13|23.76|23.6|3086
1648828800000|2022-04-01 16:00:00|24.21|24.05|24.19|24.03|24.41|24.25|24.12|23.96|2439
1648832400000|2022-04-01 17:00:00|24.18|24.02|23.94|23.78|24.24|24.08|23.92|23.76|2955
1648836000000|2022-04-01 18:00:00|23.96|23.8|23.57|23.41|23.97|23.81|23.37|23.21|3435
1648839600000|2022-04-01 19:00:00|23.55|23.39|23.4|23.24|23.95|23.79|23.38|23.22|5726
1648843200000|2022-04-01 20:00:00|23.43|23.27|23.55|23.39|23.6|23.44|23.38|23.22|1676
1649023200000|2022-04-03 22:00:00|23.63|23.47|23.66|23.5|23.66|23.5|23.58|23.42|23
1649026800000|2022-04-03 23:00:00|23.65|23.49|23.73|23.57|23.74|23.58|23.61|23.45|23
1649030400000|2022-04-04 00:00:00|23.74|23.58|23.69|23.53|23.79|23.63|23.67|23.51|47
1649034000000|2022-04-04 01:00:00|23.68|23.52|23.64|23.48|23.74|23.58|23.59|23.43|20
1649037600000|2022-04-04 02:00:00|23.63|23.47|23.59|23.43|23.64|23.48|23.57|23.41|85
1649041200000|2022-04-04 03:00:00|23.57|23.41|23.52|23.36|23.59|23.43|23.52|23.36|23
1649044800000|2022-04-04 04:00:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|17
1649048400000|2022-04-04 05:00:00|23.5|23.34|23.41|23.25|23.53|23.37|23.41|23.25|56
1649052000000|2022-04-04 06:00:00|23.36|23.2|23.46|23.3|23.48|23.32|23.36|23.2|188
1649055600000|2022-04-04 07:00:00|23.44|23.28|23.63|23.47|23.75|23.59|23.41|23.25|440
1649059200000|2022-04-04 08:00:00|23.58|23.42|23.58|23.42|23.75|23.59|23.53|23.37|292
1649062800000|2022-04-04 09:00:00|23.56|23.4|23.42|23.26|23.58|23.42|23.4|23.24|232
1649066400000|2022-04-04 10:00:00|23.43|23.27|23.47|23.31|23.48|23.32|23.35|23.19|166
1649070000000|2022-04-04 11:00:00|23.45|23.29|23.35|23.19|23.47|23.31|23.35|23.19|253
1649073600000|2022-04-04 12:00:00|23.37|23.21|23.49|23.33|23.49|23.33|23.35|23.19|222
1649077200000|2022-04-04 13:00:00|23.48|23.32|23|22.84|23.57|23.41|22.98|22.82|3239
1649080800000|2022-04-04 14:00:00|22.98|22.82|23.07|22.91|23.24|23.08|22.95|22.79|4654
1649084400000|2022-04-04 15:00:00|23.05|22.89|22.75|22.59|23.07|22.91|22.72|22.56|2188
1649088000000|2022-04-04 16:00:00|22.73|22.57|22.8|22.64|22.85|22.69|22.7|22.54|1226
1649091600000|2022-04-04 17:00:00|22.82|22.66|22.76|22.6|22.82|22.66|22.73|22.57|1329
1649095200000|2022-04-04 18:00:00|22.78|22.62|22.76|22.6|22.88|22.72|22.71|22.55|1494
1649098800000|2022-04-04 19:00:00|22.77|22.61|22.34|22.18|22.77|22.61|22.34|22.18|4450
1649102400000|2022-04-04 20:00:00|22.37|22.21|22.49|22.33|22.49|22.33|22.34|22.18|1650
1649109600000|2022-04-04 22:00:00|22.27|22.11|22.48|22.32|22.48|22.32|22.27|22.11|31
1649113200000|2022-04-04 23:00:00|22.5|22.34|22.5|22.34|22.5|22.34|22.45|22.29|89
1649116800000|2022-04-05 00:00:00|22.54|22.38|22.55|22.39|22.57|22.41|22.5|22.34|180
1649120400000|2022-04-05 01:00:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|14
1649124000000|2022-04-05 02:00:00|22.57|22.41|22.58|22.42|22.61|22.45|22.56|22.4|66
1649127600000|2022-04-05 03:00:00|22.56|22.4|22.61|22.45|22.63|22.47|22.56|22.4|89
1649131200000|2022-04-05 04:00:00|22.6|22.44|22.58|22.42|22.6|22.44|22.56|22.4|35
1649134800000|2022-04-05 05:00:00|22.59|22.43|22.57|22.41|22.59|22.43|22.54|22.38|76
1649138400000|2022-04-05 06:00:00|22.54|22.38|22.54|22.38|22.64|22.48|22.53|22.37|207
1649142000000|2022-04-05 07:00:00|22.52|22.36|22.47|22.31|22.59|22.43|22.4|22.24|464
1649145600000|2022-04-05 08:00:00|22.46|22.3|22.52|22.36|22.52|22.36|22.42|22.26|244
1649149200000|2022-04-05 09:00:00|22.51|22.35|22.66|22.5|22.7|22.54|22.47|22.31|123
1649152800000|2022-04-05 10:00:00|22.68|22.52|22.7|22.54|22.76|22.6|22.61|22.45|165
1649156400000|2022-04-05 11:00:00|22.72|22.56|22.63|22.47|22.77|22.61|22.6|22.44|334
1649160000000|2022-04-05 12:00:00|22.65|22.49|22.75|22.59|22.75|22.59|22.63|22.47|424
1649163600000|2022-04-05 13:00:00|22.72|22.56|22.84|22.68|22.86|22.7|22.55|22.39|2728
1649167200000|2022-04-05 14:00:00|22.86|22.7|23.12|22.96|23.34|23.18|22.72|22.56|8717
1649170800000|2022-04-05 15:00:00|23.17|23.01|23.53|23.37|23.53|23.37|23.12|22.96|2954
1649174400000|2022-04-05 16:00:00|23.51|23.35|23.32|23.16|23.7|23.54|23.32|23.16|2394
1649178000000|2022-04-05 17:00:00|23.36|23.2|23.58|23.42|23.64|23.48|23.14|22.98|2276
1649181600000|2022-04-05 18:00:00|23.59|23.43|23.48|23.32|23.68|23.52|23.38|23.22|2440
1649185200000|2022-04-05 19:00:00|23.43|23.27|24.27|24.11|24.37|24.21|23.43|23.27|6836
1649188800000|2022-04-05 20:00:00|24.26|24.1|24.04|23.88|24.27|24.11|24.04|23.88|1964
1649196000000|2022-04-05 22:00:00|24|23.84|24.09|23.93|24.11|23.95|23.99|23.83|142
1649199600000|2022-04-05 23:00:00|24.07|23.91|24.13|23.97|24.14|23.98|24.06|23.9|37
1649203200000|2022-04-06 00:00:00|24.14|23.98|24.26|24.1|24.26|24.1|24.03|23.87|146
1649206800000|2022-04-06 01:00:00|24.31|24.15|24.33|24.17|24.36|24.2|24.2|24.04|112
1649210400000|2022-04-06 02:00:00|24.35|24.19|24.3|24.14|24.4|24.24|24.3|24.14|72
1649214000000|2022-04-06 03:00:00|24.28|24.12|24.3|24.14|24.35|24.19|24.28|24.12|47
1649217600000|2022-04-06 04:00:00|24.28|24.12|24.3|24.14|24.3|24.14|24.25|24.09|48
1649221200000|2022-04-06 05:00:00|24.29|24.13|24.25|24.09|24.3|24.14|24.14|23.98|99
1649224800000|2022-04-06 06:00:00|24.24|24.08|24.1|23.94|24.25|24.09|24.05|23.89|442
1649228400000|2022-04-06 07:00:00|24.09|23.93|24.7|24.54|24.71|24.55|24.02|23.86|1131
1649232000000|2022-04-06 08:00:00|24.71|24.55|24.7|24.54|24.85|24.69|24.54|24.38|926
1649235600000|2022-04-06 09:00:00|24.68|24.52|24.81|24.65|24.95|24.79|24.65|24.49|505
1649239200000|2022-04-06 10:00:00|24.8|24.64|25.05|24.89|25.1|24.94|24.77|24.61|521
1649242800000|2022-04-06 11:00:00|25.03|24.87|25.34|25.18|25.34|25.18|25.03|24.87|452
1649246400000|2022-04-06 12:00:00|25.31|25.15|25.2|25.04|25.41|25.25|25.14|24.98|806
1649250000000|2022-04-06 13:00:00|25.21|25.05|25.94|25.78|25.94|25.78|25.09|24.93|4699
1649253600000|2022-04-06 14:00:00|25.96|25.8|25.98|25.82|26.25|26.09|25.8|25.64|6139
1649257200000|2022-04-06 15:00:00|26.01|25.85|25.68|25.52|26.15|25.99|25.58|25.42|4313
1649260800000|2022-04-06 16:00:00|25.66|25.5|25.91|25.75|26.11|25.95|25.61|25.45|2714
1649264400000|2022-04-06 17:00:00|25.95|25.79|25.48|25.32|26.01|25.85|25.41|25.25|3114
1649268000000|2022-04-06 18:00:00|25.49|25.33|24.93|24.77|26.08|25.92|24.73|24.57|8185
1649271600000|2022-04-06 19:00:00|24.88|24.72|24.87|24.71|25.4|25.24|24.71|24.55|7722
1649275200000|2022-04-06 20:00:00|24.88|24.72|25.13|24.97|25.13|24.97|24.85|24.69|2036
1649282400000|2022-04-06 22:00:00|25.16|25|25.02|24.86|25.16|25|24.96|24.8|69
1649286000000|2022-04-06 23:00:00|25.01|24.85|25.17|25.01|25.24|25.08|25|24.84|232
1649289600000|2022-04-07 00:00:00|25.19|25.03|25.19|25.03|25.31|25.15|25.14|24.98|229
1649293200000|2022-04-07 01:00:00|25.2|25.04|25.11|24.95|25.24|25.08|25.03|24.87|164
1649296800000|2022-04-07 02:00:00|25.13|24.97|25.2|25.04|25.2|25.04|25.09|24.93|58
1649300400000|2022-04-07 03:00:00|25.16|25|25.35|25.19|25.36|25.2|25.15|24.99|48
1649304000000|2022-04-07 04:00:00|25.36|25.2|25.3|25.14|25.38|25.22|25.26|25.1|159
1649307600000|2022-04-07 05:00:00|25.32|25.16|25.22|25.06|25.33|25.17|25.18|25.02|159
1649311200000|2022-04-07 06:00:00|25.21|25.05|24.92|24.76|25.25|25.09|24.92|24.76|248
1649314800000|2022-04-07 07:00:00|24.97|24.81|24.99|24.83|25.02|24.86|24.8|24.64|421
1649318400000|2022-04-07 08:00:00|25|24.84|24.76|24.6|25.05|24.89|24.76|24.6|356
1649322000000|2022-04-07 09:00:00|24.77|24.61|24.69|24.53|24.87|24.71|24.69|24.53|389
1649325600000|2022-04-07 10:00:00|24.64|24.48|24.65|24.49|24.7|24.54|24.64|24.48|413
1649329200000|2022-04-07 11:00:00|24.7|24.54|24.73|24.57|24.85|24.69|24.46|24.3|479
1649332800000|2022-04-07 12:00:00|24.74|24.58|25|24.84|25.05|24.89|24.73|24.57|860
1649336400000|2022-04-07 13:00:00|25.01|24.85|24.8|24.64|25.2|25.04|24.65|24.49|3667
1649340000000|2022-04-07 14:00:00|24.79|24.63|25.15|24.99|25.39|25.23|24.77|24.61|6214
1649343600000|2022-04-07 15:00:00|25.16|25|25.37|25.21|25.52|25.36|24.94|24.78|3998
1649347200000|2022-04-07 16:00:00|25.39|25.23|25.4|25.24|25.57|25.41|25.21|25.05|3387
1649350800000|2022-04-07 17:00:00|25.45|25.29|24.74|24.58|25.45|25.29|24.68|24.52|3017
1649354400000|2022-04-07 18:00:00|24.73|24.57|24.45|24.29|24.94|24.78|24.45|24.29|3403
1649358000000|2022-04-07 19:00:00|24.46|24.3|24.26|24.1|24.5|24.34|24.05|23.89|4483
1649361600000|2022-04-07 20:00:00|24.25|24.09|24.42|24.26|24.52|24.36|24.25|24.09|1920
1649368800000|2022-04-07 22:00:00|24.41|24.25|24.42|24.26|24.42|24.26|24.37|24.21|19
1649372400000|2022-04-07 23:00:00|24.41|24.25|24.26|24.1|24.42|24.26|24.26|24.1|42
1649376000000|2022-04-08 00:00:00|24.31|24.15|24.44|24.28|24.5|24.34|24.26|24.1|106
1649379600000|2022-04-08 01:00:00|24.42|24.26|24.49|24.33|24.49|24.33|24.39|24.23|42
1649383200000|2022-04-08 02:00:00|24.47|24.31|24.48|24.32|24.59|24.43|24.44|24.28|121
1649386800000|2022-04-08 03:00:00|24.46|24.3|24.53|24.37|24.54|24.38|24.45|24.29|63
1649390400000|2022-04-08 04:00:00|24.48|24.32|24.53|24.37|24.58|24.42|24.48|24.32|65
1649394000000|2022-04-08 05:00:00|24.48|24.32|24.32|24.16|24.53|24.37|24.32|24.16|101
1649397600000|2022-04-08 06:00:00|24.33|24.17|24.21|24.05|24.37|24.21|24.16|24|205
1649401200000|2022-04-08 07:00:00|24.22|24.06|24.09|23.93|24.32|24.16|24.09|23.93|361
1649404800000|2022-04-08 08:00:00|24.11|23.95|24.21|24.05|24.26|24.1|24.04|23.88|326
1649408400000|2022-04-08 09:00:00|24.23|24.07|24.26|24.1|24.34|24.18|24.23|24.07|285
1649412000000|2022-04-08 10:00:00|24.28|24.12|24.27|24.11|24.4|24.24|24.23|24.07|248
1649415600000|2022-04-08 11:00:00|24.28|24.12|24.22|24.06|24.28|24.12|24.17|24.01|244
1649419200000|2022-04-08 12:00:00|24.2|24.04|24.43|24.27|24.5|24.34|24.2|24.04|242
1649422800000|2022-04-08 13:00:00|24.45|24.29|24.82|24.66|24.86|24.7|24.44|24.28|3203
1649426400000|2022-04-08 14:00:00|24.86|24.7|24.03|23.87|24.86|24.7|24|23.84|5007
1649430000000|2022-04-08 15:00:00|24.05|23.89|24|23.84|24.26|24.1|23.88|23.72|2935
1649433600000|2022-04-08 16:00:00|23.99|23.83|23.64|23.48|24|23.84|23.61|23.45|2570
1649437200000|2022-04-08 17:00:00|23.65|23.49|23.92|23.76|24.04|23.88|23.64|23.48|2244
1649440800000|2022-04-08 18:00:00|23.94|23.78|23.95|23.79|24.24|24.08|23.77|23.61|2073
1649444400000|2022-04-08 19:00:00|23.97|23.81|24.27|24.11|24.38|24.22|23.78|23.62|4344
1649448000000|2022-04-08 20:00:00|24.22|24.06|24.27|24.11|24.34|24.18|24.22|24.06|1347
1649455200000|2022-04-08 22:00:00|||||||||0
1649628000000|2022-04-10 22:00:00|24.33|24.17|24.29|24.13|24.33|24.17|24.25|24.09|139
1649631600000|2022-04-10 23:00:00|24.28|24.12|24.52|24.36|24.52|24.36|24.28|24.12|59
1649635200000|2022-04-11 00:00:00|24.54|24.38|24.51|24.35|24.73|24.57|24.5|24.34|235
1649638800000|2022-04-11 01:00:00|24.5|24.34|24.74|24.58|24.79|24.63|24.5|24.34|192
1649642400000|2022-04-11 02:00:00|24.73|24.57|24.91|24.75|24.94|24.78|24.73|24.57|339
1649646000000|2022-04-11 03:00:00|24.9|24.74|24.96|24.8|25.02|24.86|24.85|24.69|144
1649649600000|2022-04-11 04:00:00|24.95|24.79|25.01|24.85|25.01|24.85|24.9|24.74|36
1649653200000|2022-04-11 05:00:00|25|24.84|24.94|24.78|25.06|24.9|24.9|24.74|147
1649656800000|2022-04-11 06:00:00|24.9|24.74|24.85|24.69|24.95|24.79|24.74|24.58|148
1649660400000|2022-04-11 07:00:00|24.84|24.68|24.62|24.46|25.06|24.9|24.51|24.35|919
1649664000000|2022-04-11 08:00:00|24.61|24.45|24.93|24.77|25.09|24.93|24.57|24.41|720
1649667600000|2022-04-11 09:00:00|24.91|24.75|24.68|24.52|24.94|24.78|24.62|24.46|196
1649671200000|2022-04-11 10:00:00|24.67|24.51|24.61|24.45|24.78|24.62|24.61|24.45|169
1649674800000|2022-04-11 11:00:00|24.62|24.46|24.89|24.73|24.91|24.75|24.56|24.4|499
1649678400000|2022-04-11 12:00:00|24.88|24.72|24.89|24.73|25.05|24.89|24.83|24.67|716
1649682000000|2022-04-11 13:00:00|24.9|24.74|24.93|24.77|25.15|24.99|24.66|24.5|4676
1649685600000|2022-04-11 14:00:00|24.95|24.79|25.24|25.08|25.32|25.16|24.83|24.67|6763
1649689200000|2022-04-11 15:00:00|25.27|25.11|25.25|25.09|25.41|25.25|25.18|25.02|4300
1649692800000|2022-04-11 16:00:00|25.29|25.13|25.27|25.11|25.37|25.21|25.19|25.03|2014
1649696400000|2022-04-11 17:00:00|25.29|25.13|25.17|25.01|25.32|25.16|25.05|24.89|2402
1649700000000|2022-04-11 18:00:00|25.16|25|25.08|24.92|25.46|25.3|25.07|24.91|3112
1649703600000|2022-04-11 19:00:00|25.07|24.91|25.77|25.61|25.79|25.63|24.97|24.81|6569
1649707200000|2022-04-11 20:00:00|25.72|25.56|25.73|25.57|25.8|25.64|25.68|25.52|1526
1649714400000|2022-04-11 22:00:00|25.79|25.54|25.73|25.57|25.79|25.63|25.73|25.54|243
1649718000000|2022-04-11 23:00:00|25.74|25.58|25.84|25.68|25.89|25.73|25.74|25.58|61
1649721600000|2022-04-12 00:00:00|25.83|25.67|26.04|25.88|26.06|25.9|25.74|25.58|366
1649725200000|2022-04-12 01:00:00|26.06|25.9|26.18|26.02|26.18|26.02|26.01|25.85|241
1649728800000|2022-04-12 02:00:00|26.14|25.98|26.12|25.96|26.18|26.02|26.08|25.92|113
1649732400000|2022-04-12 03:00:00|26.1|25.94|26.14|25.98|26.19|26.03|26.07|25.91|121
1649736000000|2022-04-12 04:00:00|26.18|26.02|26.24|26.08|26.24|26.08|26.14|25.98|58
1649739600000|2022-04-12 05:00:00|26.19|26.03|26.08|25.92|26.24|26.08|26.03|25.87|146
1649743200000|2022-04-12 06:00:00|26.09|25.93|26|25.84|26.19|26.03|25.92|25.76|251
1649746800000|2022-04-12 07:00:00|26.02|25.86|26.12|25.96|26.3|26.14|25.97|25.81|1129
1649750400000|2022-04-12 08:00:00|26.15|25.99|25.8|25.64|26.18|26.02|25.7|25.54|637
1649754000000|2022-04-12 09:00:00|25.79|25.63|25.81|25.65|25.88|25.72|25.7|25.54|299
1649757600000|2022-04-12 10:00:00|25.8|25.64|25.79|25.63|25.85|25.69|25.74|25.58|247
1649761200000|2022-04-12 11:00:00|25.75|25.59|25.63|25.47|25.9|25.74|25.58|25.42|460
1649764800000|2022-04-12 12:00:00|25.67|25.51|24.95|24.79|25.81|25.65|24.88|24.72|2757
1649768400000|2022-04-12 13:00:00|24.9|24.74|24.78|24.62|25.4|25.24|24.76|24.6|4177
1649772000000|2022-04-12 14:00:00|24.77|24.61|25.17|25.01|25.26|25.1|24.72|24.56|4540
1649775600000|2022-04-12 15:00:00|25.19|25.03|24.71|24.55|25.27|25.11|24.6|24.44|3253
1649779200000|2022-04-12 16:00:00|24.72|24.56|24.91|24.75|25.04|24.88|24.71|24.55|3211
1649782800000|2022-04-12 17:00:00|24.92|24.76|25.34|25.18|25.35|25.19|24.71|24.55|3290
1649786400000|2022-04-12 18:00:00|25.35|25.19|25.55|25.39|25.82|25.66|25.29|25.13|4357
1649790000000|2022-04-12 19:00:00|25.59|25.43|26.06|25.9|26.13|25.97|25.54|25.38|7228
1649793600000|2022-04-12 20:00:00|26.07|25.91|26|25.84|26.17|26.01|25.99|25.83|1887
1649800800000|2022-04-12 22:00:00|25.95|25.79|25.94|25.78|26.08|25.92|25.94|25.78|89
1649804400000|2022-04-12 23:00:00|25.92|25.76|25.82|25.66|25.94|25.78|25.82|25.66|143
1649808000000|2022-04-13 00:00:00|25.8|25.64|25.73|25.57|25.83|25.67|25.72|25.56|227
1649811600000|2022-04-13 01:00:00|25.68|25.52|25.68|25.52|25.73|25.57|25.63|25.47|589
1649815200000|2022-04-13 02:00:00|25.65|25.49|25.68|25.52|25.68|25.52|25.63|25.47|34
1649818800000|2022-04-13 03:00:00|25.67|25.51|25.58|25.42|25.67|25.51|25.58|25.42|61
1649822400000|2022-04-13 04:00:00|25.63|25.47|25.63|25.47|25.69|25.53|25.63|25.47|68
1649826000000|2022-04-13 05:00:00|25.6|25.44|25.36|25.2|25.63|25.47|25.32|25.16|220
1649829600000|2022-04-13 06:00:00|25.34|25.18|25.47|25.31|25.53|25.37|25.34|25.18|286
1649833200000|2022-04-13 07:00:00|25.52|25.36|25.5|25.34|25.66|25.5|25.42|25.26|388
1649836800000|2022-04-13 08:00:00|25.52|25.36|25.36|25.2|25.52|25.36|25.31|25.15|228
1649840400000|2022-04-13 09:00:00|25.32|25.16|25.78|25.62|25.79|25.63|25.32|25.16|528
1649844000000|2022-04-13 10:00:00|25.79|25.63|25.52|25.36|25.79|25.63|25.52|25.36|268
1649847600000|2022-04-13 11:00:00|25.55|25.39|25.94|25.78|25.99|25.83|25.46|25.3|811
1649851200000|2022-04-13 12:00:00|25.97|25.81|26.16|26|26.19|26.03|25.89|25.73|1591
1649854800000|2022-04-13 13:00:00|26.15|25.99|25.82|25.66|26.25|26.09|25.62|25.46|5016
1649858400000|2022-04-13 14:00:00|25.87|25.71|25.56|25.4|26|25.84|25.51|25.35|5614
1649862000000|2022-04-13 15:00:00|25.55|25.39|25.09|24.93|25.56|25.4|24.88|24.72|8514
1649865600000|2022-04-13 16:00:00|25.1|24.94|24.96|24.8|25.35|25.19|24.95|24.79|2245
1649869200000|2022-04-13 17:00:00|24.95|24.79|24.96|24.8|25.11|24.95|24.75|24.59|2698
1649872800000|2022-04-13 18:00:00|25|24.84|24.6|24.44|25.01|24.85|24.55|24.39|2498
1649876400000|2022-04-13 19:00:00|24.65|24.49|24.31|24.15|24.7|24.54|24.19|24.03|8780
1649880000000|2022-04-13 20:00:00|24.36|24.2|24.37|24.21|24.38|24.22|24.27|24.11|2955
1649887200000|2022-04-13 22:00:00|24.4|24.24|24.28|24.12|24.4|24.24|24.28|24.12|30
1649890800000|2022-04-13 23:00:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|35
1649894400000|2022-04-14 00:00:00|24.34|24.18|24.33|24.17|24.34|24.18|24.28|24.12|182
1649898000000|2022-04-14 01:00:00|24.34|24.18|24.28|24.12|24.39|24.23|24.23|24.07|84
1649901600000|2022-04-14 02:00:00|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|19
1649905200000|2022-04-14 03:00:00|24.33|24.17|24.29|24.13|24.34|24.18|24.24|24.08|66
1649908800000|2022-04-14 04:00:00|24.28|24.12|24.13|23.97|24.28|24.12|24.13|23.97|118
1649912400000|2022-04-14 05:00:00|24.14|23.98|24.13|23.97|24.14|23.98|24.08|23.92|125
1649916000000|2022-04-14 06:00:00|24.14|23.98|24.19|24.03|24.19|24.03|24.08|23.92|158
1649919600000|2022-04-14 07:00:00|24.14|23.98|24.24|24.08|24.3|24.14|24.14|23.98|768
1649923200000|2022-04-14 08:00:00|24.22|24.06|24.28|24.12|24.34|24.18|24.19|24.03|463
1649926800000|2022-04-14 09:00:00|24.29|24.13|24.2|24.04|24.39|24.23|24.19|24.03|359
1649930400000|2022-04-14 10:00:00|24.22|24.06|24.14|23.98|24.25|24.09|24.14|23.98|268
1649934000000|2022-04-14 11:00:00|24.19|24.03|24.21|24.05|24.26|24.1|24.04|23.88|1095
1649937600000|2022-04-14 12:00:00|24.16|24|24.22|24.06|24.22|24.06|24.01|23.85|855
1649941200000|2022-04-14 13:00:00|24.17|24.01|24.12|23.96|24.22|24.06|23.59|23.43|5475
1649944800000|2022-04-14 14:00:00|24.11|23.95|24.21|24.05|24.37|24.21|23.86|23.7|8001
1649948400000|2022-04-14 15:00:00|24.22|24.06|24.24|24.08|24.34|24.18|23.98|23.82|4275
1649952000000|2022-04-14 16:00:00|24.28|24.12|24.39|24.23|24.5|24.34|24.08|23.92|2668
1649955600000|2022-04-14 17:00:00|24.35|24.19|24.1|23.94|24.47|24.31|24.1|23.94|2186
1649959200000|2022-04-14 18:00:00|24.05|23.89|24.61|24.45|24.61|24.45|23.95|23.79|3959
1649962800000|2022-04-14 19:00:00|24.66|24.5|24.92|24.76|25.02|24.86|24.4|24.24|9768
1649966400000|2022-04-14 20:00:00|24.97|24.81|24.94|24.78|25.08|24.92|24.87|24.71|2340
1650232800000|2022-04-17 22:00:00|25.11|24.95|25.42|25.26|25.42|25.26|25.11|24.95|117
1650236400000|2022-04-17 23:00:00|25.47|25.31|25.57|25.41|25.62|25.46|25.47|25.31|119
1650240000000|2022-04-18 00:00:00|25.59|25.43|25.67|25.51|25.67|25.51|25.52|25.36|129
1650243600000|2022-04-18 01:00:00|25.62|25.46|25.62|25.46|25.72|25.56|25.52|25.36|130
1650247200000|2022-04-18 02:00:00|25.57|25.41|25.58|25.42|25.67|25.51|25.53|25.37|125
1650250800000|2022-04-18 03:00:00|25.55|25.39|25.58|25.42|25.63|25.47|25.53|25.37|1349
1650254400000|2022-04-18 04:00:00|25.57|25.41|25.63|25.47|25.68|25.52|25.55|25.39|104
1650258000000|2022-04-18 05:00:00|25.58|25.42|25.53|25.37|25.63|25.47|25.48|25.32|121
1650261600000|2022-04-18 06:00:00|25.5|25.34|25.53|25.37|25.58|25.42|25.48|25.32|55
1650265200000|2022-04-18 07:00:00|25.58|25.42|25.61|25.45|25.68|25.52|25.53|25.37|82
1650268800000|2022-04-18 08:00:00|25.63|25.47|25.53|25.37|25.63|25.47|25.48|25.32|177
1650272400000|2022-04-18 09:00:00|25.56|25.4|25.61|25.45|25.68|25.52|25.53|25.37|275
1650276000000|2022-04-18 10:00:00|25.63|25.47|25.53|25.37|25.63|25.47|25.48|25.32|151
1650279600000|2022-04-18 11:00:00|25.48|25.32|25.51|25.35|25.53|25.37|25.28|25.12|511
1650283200000|2022-04-18 12:00:00|25.48|25.32|25.39|25.23|25.53|25.37|25.28|25.12|676
1650286800000|2022-04-18 13:00:00|25.41|25.25|25.14|24.98|25.44|25.28|24.79|24.63|5665
1650290400000|2022-04-18 14:00:00|25.19|25.03|24.79|24.63|25.39|25.23|24.64|24.48|7806
1650294000000|2022-04-18 15:00:00|24.74|24.58|24.84|24.68|25.09|24.93|24.69|24.53|3234
1650297600000|2022-04-18 16:00:00|24.89|24.73|25.09|24.93|25.29|25.13|24.79|24.63|2968
1650301200000|2022-04-18 17:00:00|25.07|24.91|24.64|24.48|25.09|24.93|24.54|24.38|3538
1650304800000|2022-04-18 18:00:00|24.59|24.43|24.75|24.59|24.8|24.64|24.54|24.38|5101
1650308400000|2022-04-18 19:00:00|24.7|24.54|24.85|24.69|25.15|24.99|24.7|24.54|5661
1650312000000|2022-04-18 20:00:00|24.8|24.64|24.65|24.49|24.8|24.64|24.6|24.44|1671
1650319200000|2022-04-18 22:00:00|24.68|24.52|24.66|24.5|24.75|24.59|24.6|24.44|106
1650322800000|2022-04-18 23:00:00|24.63|24.47|24.56|24.4|24.71|24.55|24.56|24.4|152
1650326400000|2022-04-19 00:00:00|24.61|24.45|24.76|24.6|24.86|24.7|24.56|24.4|118
1650330000000|2022-04-19 01:00:00|24.81|24.65|24.76|24.6|24.86|24.7|24.71|24.55|129
1650333600000|2022-04-19 02:00:00|24.81|24.65|24.71|24.55|24.81|24.65|24.71|24.55|49
1650337200000|2022-04-19 03:00:00|24.66|24.5|24.57|24.41|24.66|24.5|24.56|24.4|242
1650340800000|2022-04-19 04:00:00|24.59|24.43|24.57|24.41|24.62|24.46|24.57|24.41|130
1650344400000|2022-04-19 05:00:00|24.52|24.36|24.62|24.46|24.67|24.51|24.52|24.36|118
1650348000000|2022-04-19 06:00:00|24.64|24.48|24.52|24.36|24.67|24.51|24.47|24.31|412
1650351600000|2022-04-19 07:00:00|24.55|24.39|24.62|24.46|24.87|24.71|24.55|24.39|766
1650355200000|2022-04-19 08:00:00|24.6|24.44|24.92|24.76|24.92|24.76|24.47|24.31|757
1650358800000|2022-04-19 09:00:00|24.95|24.79|25.02|24.86|25.12|24.96|24.92|24.76|703
1650362400000|2022-04-19 10:00:00|25|24.84|24.83|24.67|25.07|24.91|24.78|24.62|370
1650366000000|2022-04-19 11:00:00|24.78|24.62|24.68|24.52|24.83|24.67|24.63|24.47|415
1650369600000|2022-04-19 12:00:00|24.65|24.49|24.68|24.52|24.7|24.54|24.58|24.42|655
1650373200000|2022-04-19 13:00:00|24.63|24.47|24.33|24.17|24.88|24.72|24.28|24.12|5095
1650376800000|2022-04-19 14:00:00|24.31|24.15|23.99|23.83|24.38|24.22|23.94|23.78|5549
1650380400000|2022-04-19 15:00:00|24.04|23.88|23.94|23.78|24.09|23.93|23.84|23.68|3814
1650384000000|2022-04-19 16:00:00|23.99|23.83|23.89|23.73|23.99|23.83|23.79|23.63|2271
1650387600000|2022-04-19 17:00:00|23.94|23.78|23.79|23.63|23.99|23.83|23.79|23.63|2127
1650391200000|2022-04-19 18:00:00|23.84|23.68|23.7|23.54|23.99|23.83|23.7|23.54|3465
1650394800000|2022-04-19 19:00:00|23.65|23.49|23.65|23.49|23.7|23.54|23.4|23.24|8210
1650398400000|2022-04-19 20:00:00|23.7|23.54|23.95|23.79|24.05|23.89|23.7|23.54|2392
1650405600000|2022-04-19 22:00:00|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|99
1650409200000|2022-04-19 23:00:00|24|23.84|23.96|23.8|24|23.84|23.91|23.75|154
1650412800000|2022-04-20 00:00:00|23.91|23.75|23.96|23.8|24.01|23.85|23.91|23.75|150
1650416400000|2022-04-20 01:00:00|23.93|23.77|24.09|23.93|24.16|24|23.91|23.75|310
1650420000000|2022-04-20 02:00:00|24.06|23.9|24.01|23.85|24.11|23.95|23.96|23.8|148
1650423600000|2022-04-20 03:00:00|23.99|23.83|23.96|23.8|24.06|23.9|23.96|23.8|104
1650427200000|2022-04-20 04:00:00|23.97|23.81|23.97|23.81|24.01|23.85|23.92|23.76|107
1650430800000|2022-04-20 05:00:00|23.94|23.78|23.97|23.81|24.02|23.86|23.92|23.76|157
1650434400000|2022-04-20 06:00:00|23.92|23.76|23.97|23.81|24.07|23.91|23.92|23.76|204
1650438000000|2022-04-20 07:00:00|23.95|23.79|23.87|23.71|24.07|23.91|23.77|23.61|861
1650441600000|2022-04-20 08:00:00|23.9|23.74|23.83|23.67|24.02|23.86|23.78|23.62|545
1650445200000|2022-04-20 09:00:00|23.82|23.66|23.58|23.42|23.83|23.67|23.53|23.37|371
1650448800000|2022-04-20 10:00:00|23.6|23.44|23.53|23.37|23.63|23.47|23.48|23.32|222
1650452400000|2022-04-20 11:00:00|23.58|23.42|23.34|23.18|23.63|23.47|23.34|23.18|355
1650456000000|2022-04-20 12:00:00|23.39|23.23|23.29|23.13|23.39|23.23|23.24|23.08|699
1650459600000|2022-04-20 13:00:00|23.31|23.15|23.44|23.28|23.54|23.38|23.09|22.93|6348
1650463200000|2022-04-20 14:00:00|23.41|23.25|23.05|22.89|23.49|23.33|22.95|22.79|4902
1650466800000|2022-04-20 15:00:00|23.1|22.94|23.24|23.08|23.39|23.23|23.05|22.89|4069
1650470400000|2022-04-20 16:00:00|23.19|23.03|23.25|23.09|23.54|23.38|23.19|23.03|2560
1650474000000|2022-04-20 17:00:00|23.2|23.04|23.2|23.04|23.45|23.29|23.2|23.04|2597
1650477600000|2022-04-20 18:00:00|23.25|23.09|23.65|23.49|23.75|23.59|23.15|22.99|3209
1650481200000|2022-04-20 19:00:00|23.6|23.44|23.16|23|23.6|23.44|23.11|22.95|5611
1650484800000|2022-04-20 20:00:00|23.2|23.04|23.11|22.95|23.3|23.14|23.06|22.9|4141
1650492000000|2022-04-20 22:00:00|23.26|23.01|23.17|23.01|23.26|23.02|23.06|22.9|188
1650495600000|2022-04-20 23:00:00|23.16|23|23.12|22.96|23.17|23.01|23.07|22.91|53
1650499200000|2022-04-21 00:00:00|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|150
1650502800000|2022-04-21 01:00:00|23.14|22.98|23.07|22.91|23.17|23.01|23.07|22.91|61
1650506400000|2022-04-21 02:00:00|23.12|22.96|23.12|22.96|23.12|22.96|23.07|22.91|88
1650510000000|2022-04-21 03:00:00|23.08|22.92|23.13|22.97|23.17|23.01|23.08|22.92|86
1650513600000|2022-04-21 04:00:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|2
1650517200000|2022-04-21 05:00:00|23.08|22.92|23.08|22.92|23.13|22.97|23.03|22.87|180
1650520800000|2022-04-21 06:00:00|23.11|22.95|23.08|22.92|23.23|23.07|23.08|22.92|207
1650524400000|2022-04-21 07:00:00|23.11|22.95|22.89|22.73|23.18|23.02|22.89|22.73|317
1650528000000|2022-04-21 08:00:00|22.94|22.78|22.89|22.73|22.94|22.78|22.85|22.69|278
1650531600000|2022-04-21 09:00:00|22.87|22.71|22.99|22.83|22.99|22.83|22.87|22.71|350
1650535200000|2022-04-21 10:00:00|22.97|22.81|22.89|22.73|22.99|22.83|22.85|22.69|80
1650538800000|2022-04-21 11:00:00|22.85|22.69|22.8|22.64|22.94|22.78|22.8|22.64|293
1650542400000|2022-04-21 12:00:00|22.82|22.66|22.75|22.59|22.85|22.69|22.75|22.59|788
1650546000000|2022-04-21 13:00:00|22.7|22.54|22.85|22.69|22.95|22.79|22.7|22.54|4245
1650549600000|2022-04-21 14:00:00|22.81|22.65|23.25|23.09|23.29|23.13|22.71|22.55|4135
1650553200000|2022-04-21 15:00:00|23.27|23.11|23.84|23.68|23.84|23.68|23.15|22.99|4885
1650556800000|2022-04-21 16:00:00|23.79|23.63|24.28|24.12|24.33|24.17|23.65|23.49|4823
1650560400000|2022-04-21 17:00:00|24.26|24.1|24.43|24.27|24.52|24.36|23.99|23.83|4815
1650564000000|2022-04-21 18:00:00|24.48|24.32|24.92|24.76|25.06|24.9|24.36|24.2|5972
1650567600000|2022-04-21 19:00:00|24.96|24.8|24.93|24.77|25.36|25.2|24.84|24.68|10831
1650571200000|2022-04-21 20:00:00|24.98|24.82|25.06|24.9|25.13|24.97|24.88|24.72|3300
1650578400000|2022-04-21 22:00:00|24.99|24.83|25.09|24.93|25.13|24.97|24.99|24.83|175
1650582000000|2022-04-21 23:00:00|25.04|24.88|25.14|24.98|25.19|25.03|25.04|24.88|158
1650585600000|2022-04-22 00:00:00|25.19|25.03|25.24|25.08|25.39|25.23|24.97|24.81|614
1650589200000|2022-04-22 01:00:00|25.27|25.11|25.22|25.06|25.34|25.18|25.14|24.98|192
1650592800000|2022-04-22 02:00:00|25.24|25.08|25.2|25.04|25.24|25.08|25.1|24.94|201
1650596400000|2022-04-22 03:00:00|25.24|25.08|25.2|25.04|25.25|25.09|25.15|24.99|47
1650600000000|2022-04-22 04:00:00|25.25|25.09|25.15|24.99|25.25|25.09|25.1|24.94|140
1650603600000|2022-04-22 05:00:00|25.13|24.97|25.01|24.85|25.15|24.99|24.96|24.8|230
1650607200000|2022-04-22 06:00:00|25.05|24.89|24.96|24.8|25.06|24.9|24.91|24.75|302
1650610800000|2022-04-22 07:00:00|25.01|24.85|24.87|24.71|25.16|25|24.77|24.61|636
1650614400000|2022-04-22 08:00:00|24.89|24.73|24.97|24.81|25.01|24.85|24.78|24.62|603
1650618000000|2022-04-22 09:00:00|25.01|24.85|25.21|25.05|25.26|25.1|24.92|24.76|469
1650621600000|2022-04-22 10:00:00|25.17|25.01|25.17|25.01|25.26|25.1|25.12|24.96|360
1650625200000|2022-04-22 11:00:00|25.16|25|24.88|24.72|25.17|25.01|24.88|24.72|717
1650628800000|2022-04-22 12:00:00|24.85|24.69|24.92|24.76|24.97|24.81|24.73|24.57|693
1650632400000|2022-04-22 13:00:00|24.97|24.81|25.5|25.34|25.54|25.38|24.87|24.71|7224
1650636000000|2022-04-22 14:00:00|25.54|25.38|25.84|25.68|25.93|25.77|25.11|24.95|7954
1650639600000|2022-04-22 15:00:00|25.79|25.63|26.27|26.11|26.27|26.11|25.64|25.48|5202
1650643200000|2022-04-22 16:00:00|26.32|26.16|26.38|26.22|26.51|26.35|26.08|25.92|5835
1650646800000|2022-04-22 17:00:00|26.4|26.24|27.1|26.94|27.14|26.98|26.38|26.22|5021
1650650400000|2022-04-22 18:00:00|27.14|26.98|27.65|27.49|27.84|27.68|26.85|26.69|8315
1650654000000|2022-04-22 19:00:00|27.64|27.48|28.03|27.87|28.23|28.07|26.8|26.64|16301
1650657600000|2022-04-22 20:00:00|27.98|27.82|28.39|28.23|28.61|28.45|27.94|27.78|5202
1650837600000|2022-04-24 22:00:00|28.26|28.1|28.33|28.17|28.51|28.35|28.19|28.03|368
1650841200000|2022-04-24 23:00:00|28.31|28.15|28.37|28.21|28.47|28.31|28.19|28.03|287
1650844800000|2022-04-25 00:00:00|28.38|28.22|28.43|28.27|28.63|28.47|28.19|28.03|625
1650848400000|2022-04-25 01:00:00|28.41|28.25|28.71|28.55|28.76|28.6|28.38|28.22|436
1650852000000|2022-04-25 02:00:00|28.69|28.53|28.64|28.48|28.76|28.6|28.62|28.46|177
1650855600000|2022-04-25 03:00:00|28.62|28.46|28.47|28.31|28.64|28.48|28.43|28.27|270
1650859200000|2022-04-25 04:00:00|28.45|28.29|28.67|28.51|28.71|28.55|28.45|28.29|115
1650862800000|2022-04-25 05:00:00|28.69|28.53|28.71|28.55|28.71|28.55|28.43|28.27|220
1650866400000|2022-04-25 06:00:00|28.69|28.53|28.91|28.75|28.94|28.78|28.56|28.4|1150
1650870000000|2022-04-25 07:00:00|28.89|28.73|28.67|28.51|28.96|28.8|28.29|28.13|1466
1650873600000|2022-04-25 08:00:00|28.68|28.52|28.91|28.75|29.01|28.85|28.44|28.28|785
1650877200000|2022-04-25 09:00:00|28.92|28.76|28.82|28.66|29.02|28.86|28.68|28.52|615
1650880800000|2022-04-25 10:00:00|28.81|28.65|28.87|28.71|28.99|28.83|28.76|28.6|422
1650884400000|2022-04-25 11:00:00|28.86|28.7|28.81|28.65|29.04|28.88|28.72|28.56|687
1650888000000|2022-04-25 12:00:00|28.82|28.66|27.98|27.82|28.91|28.75|27.93|27.77|1732
1650891600000|2022-04-25 13:00:00|28|27.84|28.99|28.83|29.27|29.11|28|27.84|10470
1650895200000|2022-04-25 14:00:00|29.04|28.88|29.18|29.02|29.24|29.08|28.16|28|9921
1650898800000|2022-04-25 15:00:00|29.16|29|29.37|29.21|29.65|29.49|28.78|28.62|8209
1650902400000|2022-04-25 16:00:00|29.32|29.16|28.97|28.81|29.47|29.31|28.71|28.55|7064
1650906000000|2022-04-25 17:00:00|28.99|28.83|28.68|28.52|29.27|29.11|28.59|28.43|6471
1650909600000|2022-04-25 18:00:00|28.64|28.48|27.98|27.82|28.83|28.67|27.65|27.49|7157
1650913200000|2022-04-25 19:00:00|28|27.84|27.42|27.26|28.39|28.23|27.28|27.12|10715
1650916800000|2022-04-25 20:00:00|27.38|27.22|27.3|27.14|27.53|27.37|27.27|27.11|2814
1650924000000|2022-04-25 22:00:00|27.32|27.16|27.32|27.16|27.4|27.24|27.29|27.13|105
1650927600000|2022-04-25 23:00:00|27.29|27.13|27.27|27.11|27.32|27.16|27.22|27.06|114
1650931200000|2022-04-26 00:00:00|27.28|27.12|27.32|27.16|27.41|27.25|27.27|27.11|190
1650934800000|2022-04-26 01:00:00|27.28|27.12|27.32|27.16|27.36|27.2|27.18|27.02|201
1650938400000|2022-04-26 02:00:00|27.36|27.2|27.22|27.06|27.36|27.2|27.18|27.02|33
1650942000000|2022-04-26 03:00:00|27.18|27.02|27.17|27.01|27.2|27.04|27.14|26.98|54
1650945600000|2022-04-26 04:00:00|27.14|26.98|27.14|26.98|27.17|27.01|27.13|26.97|33
1650949200000|2022-04-26 05:00:00|27.09|26.93|27.22|27.06|27.26|27.1|27.09|26.93|377
1650952800000|2022-04-26 06:00:00|27.25|27.09|27.31|27.15|27.45|27.29|27.22|27.06|359
1650956400000|2022-04-26 07:00:00|27.33|27.17|27.77|27.61|27.86|27.7|27.31|27.15|494
1650960000000|2022-04-26 08:00:00|27.74|27.58|27.45|27.29|27.77|27.61|27.45|27.29|512
1650963600000|2022-04-26 09:00:00|27.43|27.27|27.5|27.34|27.59|27.43|27.41|27.25|188
1650967200000|2022-04-26 10:00:00|27.49|27.33|27.63|27.47|27.63|27.47|27.45|27.29|166
1650970800000|2022-04-26 11:00:00|27.64|27.48|27.63|27.47|27.74|27.58|27.54|27.38|172
1650974400000|2022-04-26 12:00:00|27.61|27.45|27.81|27.65|27.86|27.7|27.54|27.38|577
1650978000000|2022-04-26 13:00:00|27.86|27.7|28.45|28.29|28.56|28.4|27.86|27.7|4603
1650981600000|2022-04-26 14:00:00|28.47|28.31|29.11|28.95|29.15|28.99|28.2|28.04|6239
1650985200000|2022-04-26 15:00:00|29.13|28.97|29.7|29.54|29.75|29.59|29.11|28.95|5269
1650988800000|2022-04-26 16:00:00|29.71|29.55|28.98|28.82|29.75|29.59|28.98|28.82|4848
1650992400000|2022-04-26 17:00:00|28.99|28.83|29.94|29.78|29.99|29.83|28.98|28.82|4437
1650996000000|2022-04-26 18:00:00|29.9|29.74|29.63|29.47|30.13|29.97|29.54|29.38|6715
1650999600000|2022-04-26 19:00:00|29.62|29.46|30.26|30.1|30.39|30.23|29.4|29.24|13006
1651003200000|2022-04-26 20:00:00|30.27|30.11|30.94|30.78|31.07|30.91|30.12|29.96|8420
1651010400000|2022-04-26 22:00:00|30.88|30.72|30.34|30.18|30.88|30.72|30.22|30.06|607
1651014000000|2022-04-26 23:00:00|30.32|30.16|30.09|29.93|30.34|30.18|30.04|29.88|249
1651017600000|2022-04-27 00:00:00|30.08|29.92|30.09|29.93|30.18|30.02|29.87|29.71|574
1651021200000|2022-04-27 01:00:00|30.13|29.97|29.75|29.59|30.13|29.97|29.65|29.49|413
1651024800000|2022-04-27 02:00:00|29.77|29.61|29.62|29.46|29.96|29.8|29.62|29.46|210
1651028400000|2022-04-27 03:00:00|29.63|29.47|29.53|29.37|29.71|29.55|29.48|29.32|103
1651032000000|2022-04-27 04:00:00|29.57|29.41|29.58|29.42|29.67|29.51|29.48|29.32|90
1651035600000|2022-04-27 05:00:00|29.56|29.4|29.52|29.36|29.63|29.47|29.41|29.25|209
1651039200000|2022-04-27 06:00:00|29.53|29.37|29.31|29.15|29.62|29.46|29.31|29.15|527
1651042800000|2022-04-27 07:00:00|29.33|29.17|29.26|29.1|30.17|30.01|29.21|29.05|1465
1651046400000|2022-04-27 08:00:00|29.24|29.08|29.23|29.07|29.41|29.25|29.08|28.92|1405
1651050000000|2022-04-27 09:00:00|29.24|29.08|29.19|29.03|29.38|29.22|29.14|28.98|423
1651053600000|2022-04-27 10:00:00|29.17|29.01|29.23|29.07|29.41|29.25|29.11|28.95|554
1651057200000|2022-04-27 11:00:00|29.21|29.05|29.86|29.7|29.96|29.8|29.21|29.05|770
1651060800000|2022-04-27 12:00:00|29.87|29.71|29.98|29.82|30.05|29.89|29.59|29.43|1137
1651064400000|2022-04-27 13:00:00|30|29.84|29.44|29.28|30.32|30.16|29.09|28.93|8126
1651068000000|2022-04-27 14:00:00|29.46|29.3|30.32|30.16|30.84|30.68|29.36|29.2|9955
1651071600000|2022-04-27 15:00:00|30.29|30.13|29.93|29.77|30.34|30.18|29.56|29.4|5496
1651075200000|2022-04-27 16:00:00|29.95|29.79|29.24|29.08|30.12|29.96|29.24|29.08|4583
1651078800000|2022-04-27 17:00:00|29.23|29.07|29.06|28.9|29.68|29.52|29.05|28.89|5578
1651082400000|2022-04-27 18:00:00|29.09|28.93|30.01|29.85|30.05|29.89|29.06|28.9|5557
1651086000000|2022-04-27 19:00:00|30.05|29.89|30.81|30.65|30.9|30.74|29.88|29.72|7952
1651089600000|2022-04-27 20:00:00|30.8|30.64|29.91|29.75|30.81|30.65|29.82|29.66|5769
1651096800000|2022-04-27 22:00:00|29.87|29.71|29.76|29.6|29.89|29.73|29.72|29.56|379
1651100400000|2022-04-27 23:00:00|29.81|29.65|29.81|29.65|29.86|29.7|29.71|29.55|205
1651104000000|2022-04-28 00:00:00|29.82|29.66|29.81|29.65|29.99|29.83|29.76|29.6|184
1651107600000|2022-04-28 01:00:00|29.82|29.66|29.91|29.75|30.04|29.88|29.76|29.6|219
1651111200000|2022-04-28 02:00:00|29.89|29.73|29.77|29.61|29.96|29.8|29.72|29.56|104
1651114800000|2022-04-28 03:00:00|29.79|29.63|29.82|29.66|29.91|29.75|29.72|29.56|96
1651118400000|2022-04-28 04:00:00|29.81|29.65|29.72|29.56|29.86|29.7|29.72|29.56|117
1651122000000|2022-04-28 05:00:00|29.77|29.61|29.72|29.56|29.82|29.66|29.67|29.51|165
1651125600000|2022-04-28 06:00:00|29.77|29.61|29.46|29.3|29.77|29.61|29.44|29.28|331
1651129200000|2022-04-28 07:00:00|29.44|29.28|29.09|28.93|29.59|29.43|28.99|28.83|1658
1651132800000|2022-04-28 08:00:00|29.07|28.91|28.91|28.75|29.09|28.93|28.91|28.75|620
1651136400000|2022-04-28 09:00:00|28.87|28.71|29.17|29.01|29.22|29.06|28.87|28.71|453
1651140000000|2022-04-28 10:00:00|29.18|29.02|29.32|29.16|29.46|29.3|29.14|28.98|350
1651143600000|2022-04-28 11:00:00|29.31|29.15|29.32|29.16|29.37|29.21|29.09|28.93|531
1651147200000|2022-04-28 12:00:00|29.31|29.15|29.49|29.33|29.6|29.44|29.24|29.08|891
1651150800000|2022-04-28 13:00:00|29.52|29.36|29.62|29.46|29.67|29.51|29.14|28.98|4946
1651154400000|2022-04-28 14:00:00|29.67|29.51|29.71|29.55|30.09|29.93|29.32|29.16|7370
1651158000000|2022-04-28 15:00:00|29.69|29.53|29.44|29.28|29.76|29.6|29.22|29.06|3709
1651161600000|2022-04-28 16:00:00|29.42|29.26|28.28|28.12|29.57|29.41|28.28|28.12|4634
1651165200000|2022-04-28 17:00:00|28.27|28.11|28.19|28.03|28.48|28.32|28.11|27.95|4294
1651168800000|2022-04-28 18:00:00|28.18|28.02|28.44|28.28|28.48|28.32|27.95|27.79|4351
1651172400000|2022-04-28 19:00:00|28.48|28.32|29.27|29.11|29.46|29.3|28.31|28.15|10757
1651176000000|2022-04-28 20:00:00|29.31|29.15|29.29|29.13|29.57|29.41|28.88|28.72|4813
1651183200000|2022-04-28 22:00:00|29.53|29.28|29.63|29.47|29.79|29.63|29.43|29.27|303
1651186800000|2022-04-28 23:00:00|29.65|29.49|29.66|29.5|29.67|29.51|29.57|29.41|44
1651190400000|2022-04-29 00:00:00|29.62|29.46|29.36|29.2|29.65|29.49|29.32|29.16|175
1651194000000|2022-04-29 01:00:00|29.34|29.18|29.16|29|29.37|29.21|29.08|28.92|84
1651197600000|2022-04-29 02:00:00|29.15|28.99|29.21|29.05|29.29|29.13|29.11|28.95|53
1651201200000|2022-04-29 03:00:00|29.2|29.04|29.16|29|29.29|29.13|29.11|28.95|54
1651204800000|2022-04-29 04:00:00|29.14|28.98|29.16|29|29.21|29.05|29.11|28.95|62
1651208400000|2022-04-29 05:00:00|29.14|28.98|29.11|28.95|29.16|29|29.01|28.85|113
1651212000000|2022-04-29 06:00:00|29.13|28.97|29.06|28.9|29.16|29|28.88|28.72|205
1651215600000|2022-04-29 07:00:00|29.08|28.92|28.98|28.82|29.24|29.08|28.9|28.74|683
1651219200000|2022-04-29 08:00:00|28.99|28.83|29.13|28.97|29.13|28.97|28.9|28.74|371
1651222800000|2022-04-29 09:00:00|29.16|29|29.39|29.23|29.44|29.28|29.13|28.97|376
1651226400000|2022-04-29 10:00:00|29.42|29.26|29.59|29.43|29.66|29.5|29.35|29.19|526
1651230000000|2022-04-29 11:00:00|29.61|29.45|29.57|29.41|29.62|29.46|29.48|29.32|355
1651233600000|2022-04-29 12:00:00|29.56|29.4|29.52|29.36|29.61|29.45|29.31|29.15|622
1651237200000|2022-04-29 13:00:00|29.56|29.4|28.97|28.81|29.82|29.66|28.97|28.81|5283
1651240800000|2022-04-29 14:00:00|28.95|28.79|29.71|29.55|29.96|29.8|28.79|28.63|7577
1651244400000|2022-04-29 15:00:00|29.75|29.59|29.43|29.27|30.02|29.86|29.2|29.04|4378
1651248000000|2022-04-29 16:00:00|29.42|29.26|30.01|29.85|30.14|29.98|29.42|29.26|3822
1651251600000|2022-04-29 17:00:00|29.99|29.83|29.99|29.83|30.06|29.9|29.58|29.42|3703
1651255200000|2022-04-29 18:00:00|29.96|29.8|30.75|30.59|30.88|30.72|29.95|29.79|5760
1651258800000|2022-04-29 19:00:00|30.78|30.62|31.51|31.35|31.65|31.49|30.7|30.54|14523
1651262400000|2022-04-29 20:00:00|31.48|31.32|31.19|31.03|31.51|31.35|31.12|30.96|3356
1651442400000|2022-05-01 22:00:00|31.26|31.1|31.4|31.24|31.61|31.45|31.05|30.89|497
1651446000000|2022-05-01 23:00:00|31.37|31.21|31.47|31.31|31.6|31.44|31.19|31.03|247
1651449600000|2022-05-02 00:00:00|31.43|31.27|31.32|31.16|31.55|31.39|31.3|31.14|360
1651453200000|2022-05-02 01:00:00|31.35|31.19|31.57|31.41|31.57|31.41|31.22|31.06|218
1651456800000|2022-05-02 02:00:00|31.56|31.4|31.37|31.21|31.63|31.47|31.34|31.18|211
1651460400000|2022-05-02 03:00:00|31.36|31.2|31.09|30.93|31.36|31.2|31.04|30.88|270
1651464000000|2022-05-02 04:00:00|31.08|30.92|31.04|30.88|31.17|31.01|31.04|30.88|91
1651467600000|2022-05-02 05:00:00|31.05|30.89|31.24|31.08|31.27|31.11|30.96|30.8|255
1651471200000|2022-05-02 06:00:00|31.25|31.09|30.91|30.75|31.25|31.09|30.91|30.75|342
1651474800000|2022-05-02 07:00:00|30.93|30.77|31.52|31.36|31.72|31.56|30.81|30.65|1254
1651478400000|2022-05-02 08:00:00|31.54|31.38|31.49|31.33|31.61|31.45|31.16|31|875
1651482000000|2022-05-02 09:00:00|31.47|31.31|31.24|31.08|31.49|31.33|31.19|31.03|518
1651485600000|2022-05-02 10:00:00|31.27|31.11|31.26|31.1|31.32|31.16|31.11|30.95|376
1651489200000|2022-05-02 11:00:00|31.25|31.09|31.94|31.78|31.94|31.78|31.21|31.05|535
1651492800000|2022-05-02 12:00:00|31.93|31.77|31.77|31.61|31.99|31.83|31.69|31.53|1062
1651496400000|2022-05-02 13:00:00|31.75|31.59|31.74|31.58|32.06|31.9|31.25|31.09|6925
1651500000000|2022-05-02 14:00:00|31.77|31.61|31.71|31.55|32.44|32.28|31.26|31.1|10008
1651503600000|2022-05-02 15:00:00|31.74|31.58|32.29|32.13|32.77|32.61|31.69|31.53|7312
1651507200000|2022-05-02 16:00:00|32.34|32.18|32.49|32.33|32.59|32.43|31.63|31.47|6392
1651510800000|2022-05-02 17:00:00|32.54|32.38|32.59|32.43|32.7|32.54|32.23|32.07|3696
1651514400000|2022-05-02 18:00:00|32.6|32.44|32.61|32.45|33.11|32.95|32.39|32.23|5721
1651518000000|2022-05-02 19:00:00|32.63|32.47|30.96|30.8|32.68|32.52|30.83|30.67|10630
1651521600000|2022-05-02 20:00:00|30.98|30.82|30.96|30.8|31.23|31.07|30.86|30.7|2902
1651528800000|2022-05-02 22:00:00|30.78|30.62|31.03|30.87|31.07|30.91|30.78|30.62|132
1651532400000|2022-05-02 23:00:00|31.01|30.85|30.93|30.77|31.01|30.85|30.91|30.75|132
1651536000000|2022-05-03 00:00:00|30.88|30.72|30.76|30.6|30.97|30.81|30.71|30.55|285
1651539600000|2022-05-03 01:00:00|30.77|30.61|30.73|30.57|30.96|30.8|30.71|30.55|195
1651543200000|2022-05-03 02:00:00|30.71|30.55|30.53|30.37|30.73|30.57|30.49|30.33|208
1651546800000|2022-05-03 03:00:00|30.54|30.38|30.66|30.5|30.71|30.55|30.53|30.37|74
1651550400000|2022-05-03 04:00:00|30.67|30.51|30.66|30.5|30.71|30.55|30.61|30.45|91
1651554000000|2022-05-03 05:00:00|30.69|30.53|30.63|30.47|30.71|30.55|30.53|30.37|79
1651557600000|2022-05-03 06:00:00|30.64|30.48|30.76|30.6|30.82|30.66|30.63|30.47|198
1651561200000|2022-05-03 07:00:00|30.77|30.61|30.71|30.55|31.01|30.85|30.63|30.47|738
1651564800000|2022-05-03 08:00:00|30.66|30.5|30.83|30.67|30.91|30.75|30.53|30.37|340
1651568400000|2022-05-03 09:00:00|30.86|30.7|30.88|30.72|30.96|30.8|30.83|30.67|202
1651572000000|2022-05-03 10:00:00|30.91|30.75|31.25|31.09|31.33|31.17|30.86|30.7|354
1651575600000|2022-05-03 11:00:00|31.28|31.12|30.88|30.72|31.33|31.17|30.86|30.7|579
1651579200000|2022-05-03 12:00:00|30.89|30.73|30.58|30.42|30.91|30.75|30.51|30.35|939
1651582800000|2022-05-03 13:00:00|30.6|30.44|30.28|30.12|30.86|30.7|30.26|30.1|5884
1651586400000|2022-05-03 14:00:00|30.26|30.1|30.08|29.92|30.38|30.22|29.81|29.65|7719
1651590000000|2022-05-03 15:00:00|30.09|29.93|29.73|29.57|30.18|30.02|29.58|29.42|5198
1651593600000|2022-05-03 16:00:00|29.71|29.55|29.93|29.77|30.16|30|29.61|29.45|3599
1651597200000|2022-05-03 17:00:00|29.88|29.72|29.68|29.52|29.96|29.8|29.44|29.28|3391
1651600800000|2022-05-03 18:00:00|29.7|29.54|29.61|29.45|30.26|30.1|29.56|29.4|5813
1651604400000|2022-05-03 19:00:00|29.6|29.44|29.19|29.03|29.76|29.6|29.09|28.93|10597
1651608000000|2022-05-03 20:00:00|29.22|29.06|29.1|28.94|29.22|29.06|28.92|28.76|3503
1651615200000|2022-05-03 22:00:00|29.12|28.96|29.05|28.89|29.12|28.96|29.02|28.86|108
1651618800000|2022-05-03 23:00:00|29.02|28.86|28.92|28.76|29.02|28.86|28.92|28.76|149
1651622400000|2022-05-04 00:00:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|46
1651626000000|2022-05-04 01:00:00|28.91|28.75|28.85|28.69|28.93|28.77|28.83|28.67|106
1651629600000|2022-05-04 02:00:00|28.84|28.68|28.93|28.77|28.93|28.77|28.8|28.64|123
1651633200000|2022-05-04 03:00:00|28.91|28.75|28.98|28.82|29|28.84|28.88|28.72|64
1651636800000|2022-05-04 04:00:00|28.96|28.8|28.88|28.72|28.96|28.8|28.83|28.67|51
1651640400000|2022-05-04 05:00:00|28.9|28.74|28.84|28.68|28.93|28.77|28.83|28.67|69
1651644000000|2022-05-04 06:00:00|28.86|28.7|28.88|28.72|28.93|28.77|28.83|28.67|229
1651647600000|2022-05-04 07:00:00|28.87|28.71|28.98|28.82|29.15|28.99|28.81|28.65|453
1651651200000|2022-05-04 08:00:00|28.97|28.81|28.93|28.77|29|28.84|28.88|28.72|254
1651654800000|2022-05-04 09:00:00|28.98|28.82|28.93|28.77|29.05|28.89|28.91|28.75|475
1651658400000|2022-05-04 10:00:00|28.91|28.75|28.88|28.72|28.98|28.82|28.86|28.7|238
1651662000000|2022-05-04 11:00:00|28.86|28.7|28.86|28.7|28.93|28.77|28.81|28.65|229
1651665600000|2022-05-04 12:00:00|28.83|28.67|29.01|28.85|29.03|28.87|28.81|28.65|527
1651669200000|2022-05-04 13:00:00|29.03|28.87|28.98|28.82|29.08|28.92|28.71|28.55|4785
1651672800000|2022-05-04 14:00:00|28.97|28.81|28.96|28.8|29.26|29.1|28.93|28.77|4825
1651676400000|2022-05-04 15:00:00|28.97|28.81|28.79|28.63|29.13|28.97|28.66|28.5|2930
1651680000000|2022-05-04 16:00:00|28.76|28.6|28.34|28.18|28.84|28.68|28.31|28.15|3342
1651683600000|2022-05-04 17:00:00|28.36|28.2|28.49|28.33|28.59|28.43|28.29|28.13|3252
1651687200000|2022-05-04 18:00:00|28.45|28.29|27.29|27.13|28.88|28.72|27.2|27.04|12460
1651690800000|2022-05-04 19:00:00|27.28|27.12|26.61|26.45|27.36|27.2|26.39|26.23|15060
1651694400000|2022-05-04 20:00:00|26.6|26.44|26.75|26.59|26.82|26.66|26.56|26.4|3867
1651701600000|2022-05-04 22:00:00|26.76|26.6|26.83|26.67|26.83|26.67|26.73|26.57|161
1651705200000|2022-05-04 23:00:00|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|100
1651708800000|2022-05-05 00:00:00|26.83|26.67|26.76|26.6|26.88|26.72|26.71|26.55|185
1651712400000|2022-05-05 01:00:00|26.78|26.62|26.81|26.65|26.83|26.67|26.71|26.55|190
1651716000000|2022-05-05 02:00:00|26.83|26.67|26.83|26.67|26.88|26.72|26.81|26.65|49
1651719600000|2022-05-05 03:00:00|26.81|26.65|26.78|26.62|26.83|26.67|26.76|26.6|53
1651723200000|2022-05-05 04:00:00|26.79|26.63|26.71|26.55|26.79|26.63|26.71|26.55|61
1651726800000|2022-05-05 05:00:00|26.72|26.56|26.7|26.54|26.77|26.61|26.64|26.48|273
1651730400000|2022-05-05 06:00:00|26.72|26.56|26.95|26.79|26.97|26.81|26.7|26.54|322
1651734000000|2022-05-05 07:00:00|26.94|26.78|27.16|27|27.28|27.12|26.88|26.72|761
1651737600000|2022-05-05 08:00:00|27.17|27.01|27.33|27.17|27.45|27.29|27.11|26.95|527
1651741200000|2022-05-05 09:00:00|27.34|27.18|27.23|27.07|27.35|27.19|27.18|27.02|400
1651744800000|2022-05-05 10:00:00|27.25|27.09|27.17|27.01|27.25|27.09|27.07|26.91|477
1651748400000|2022-05-05 11:00:00|27.16|27|27.02|26.86|27.19|27.03|26.97|26.81|892
1651752000000|2022-05-05 12:00:00|27|26.84|27.09|26.93|27.09|26.93|26.92|26.76|498
1651755600000|2022-05-05 13:00:00|27.08|26.92|27.59|27.43|27.71|27.55|27.07|26.91|5076
1651759200000|2022-05-05 14:00:00|27.63|27.47|29.33|29.17|29.72|29.56|27.52|27.36|11522
1651762800000|2022-05-05 15:00:00|29.35|29.19|30.43|30.27|30.44|30.28|29.25|29.09|8583
1651766400000|2022-05-05 16:00:00|30.44|30.28|29.78|29.62|30.69|30.53|29.75|29.59|6388
1651770000000|2022-05-05 17:00:00|29.79|29.63|30.28|30.12|30.38|30.22|29.29|29.13|5304
1651773600000|2022-05-05 18:00:00|30.29|30.13|30.75|30.59|30.98|30.82|29.95|29.79|6607
1651777200000|2022-05-05 19:00:00|30.73|30.57|31.34|31.18|31.94|31.78|30.68|30.52|16585
1651780800000|2022-05-05 20:00:00|31.31|31.15|31.06|30.9|31.41|31.25|31.04|30.88|5153
1651788000000|2022-05-05 22:00:00|31.07|30.82|31.29|31.13|31.36|31.2|31.07|30.82|259
1651791600000|2022-05-05 23:00:00|31.3|31.14|31.19|31.03|31.35|31.19|31.18|31.02|176
1651795200000|2022-05-06 00:00:00|31.18|31.02|31.55|31.39|31.6|31.44|31.14|30.98|308
1651798800000|2022-05-06 01:00:00|31.56|31.4|31.52|31.36|31.74|31.58|31.5|31.34|205
1651802400000|2022-05-06 02:00:00|31.51|31.35|31.45|31.29|31.64|31.48|31.4|31.24|198
1651806000000|2022-05-06 03:00:00|31.44|31.28|31.21|31.05|31.47|31.31|31.21|31.05|106
1651809600000|2022-05-06 04:00:00|31.22|31.06|31.35|31.19|31.45|31.29|31.16|31|149
1651813200000|2022-05-06 05:00:00|31.37|31.21|31.35|31.19|31.47|31.31|31.33|31.17|148
1651816800000|2022-05-06 06:00:00|31.34|31.18|31.43|31.27|31.45|31.29|31.16|31|593
1651820400000|2022-05-06 07:00:00|31.44|31.28|31.6|31.44|31.98|31.82|31.44|31.28|1267
1651824000000|2022-05-06 08:00:00|31.58|31.42|31.65|31.49|31.77|31.61|31.21|31.05|1078
1651827600000|2022-05-06 09:00:00|31.64|31.48|31.48|31.32|31.82|31.66|31.46|31.3|932
1651831200000|2022-05-06 10:00:00|31.49|31.33|31.55|31.39|31.7|31.54|31.4|31.24|501
1651834800000|2022-05-06 11:00:00|31.56|31.4|31.77|31.61|31.96|31.8|31.56|31.4|445
1651838400000|2022-05-06 12:00:00|31.78|31.62|31.68|31.52|31.8|31.64|30.82|30.66|2435
1651842000000|2022-05-06 13:00:00|31.66|31.5|33.32|33.16|33.39|33.23|31.58|31.42|7603
1651845600000|2022-05-06 14:00:00|33.31|33.15|31.16|31|33.45|33.29|31.03|30.87|13298
1651849200000|2022-05-06 15:00:00|31.19|31.03|32.04|31.88|32.12|31.96|30.94|30.78|6707
1651852800000|2022-05-06 16:00:00|32.05|31.89|31.05|30.89|32.12|31.96|31.05|30.89|5494
1651856400000|2022-05-06 17:00:00|31.02|30.86|31.46|31.3|31.47|31.31|30.76|30.6|5582
1651860000000|2022-05-06 18:00:00|31.47|31.31|31.85|31.69|32.15|31.99|31.14|30.98|8083
1651863600000|2022-05-06 19:00:00|31.84|31.68|30.81|30.65|32.16|32|30.77|30.61|11853
1651867200000|2022-05-06 20:00:00|30.82|30.66|30.91|30.75|31.04|30.88|30.82|30.66|4069
1652047200000|2022-05-08 22:00:00|31.22|31.06|31.21|31.05|31.5|31.34|31.16|31|453
1652050800000|2022-05-08 23:00:00|31.22|31.06|31.5|31.34|31.61|31.45|31.21|31.05|240
1652054400000|2022-05-09 00:00:00|31.49|31.33|31.83|31.67|31.84|31.68|31.43|31.27|163
1652058000000|2022-05-09 01:00:00|31.84|31.68|31.83|31.67|32.04|31.88|31.78|31.62|396
1652061600000|2022-05-09 02:00:00|31.86|31.7|31.83|31.67|31.93|31.77|31.83|31.67|82
1652065200000|2022-05-09 03:00:00|31.81|31.65|31.6|31.44|31.83|31.67|31.55|31.39|124
1652068800000|2022-05-09 04:00:00|31.61|31.45|31.71|31.55|31.72|31.56|31.56|31.4|43
1652072400000|2022-05-09 05:00:00|31.69|31.53|31.84|31.68|31.84|31.68|31.61|31.45|139
1652076000000|2022-05-09 06:00:00|31.83|31.67|31.55|31.39|31.83|31.67|31.48|31.32|338
1652079600000|2022-05-09 07:00:00|31.56|31.4|31.92|31.76|31.97|31.81|31.27|31.11|814
1652083200000|2022-05-09 08:00:00|31.91|31.75|32.1|31.94|32.36|32.2|31.91|31.75|844
1652086800000|2022-05-09 09:00:00|32.12|31.96|32.28|32.12|32.41|32.25|32.02|31.86|530
1652090400000|2022-05-09 10:00:00|32.26|32.1|32.67|32.51|32.74|32.58|32.23|32.07|720
1652094000000|2022-05-09 11:00:00|32.69|32.53|32.4|32.24|32.74|32.58|32.39|32.23|676
1652097600000|2022-05-09 12:00:00|32.42|32.26|32.2|32.04|32.5|32.34|32.09|31.93|1072
1652101200000|2022-05-09 13:00:00|32.22|32.06|32.03|31.87|32.55|32.39|31.95|31.79|5731
1652104800000|2022-05-09 14:00:00|32.01|31.85|32.89|32.73|32.97|32.81|31.88|31.72|8011
1652108400000|2022-05-09 15:00:00|32.9|32.74|32.56|32.4|33.35|33.19|32.46|32.3|5679
1652112000000|2022-05-09 16:00:00|32.57|32.41|32.54|32.38|32.83|32.67|31.88|31.72|4754
1652115600000|2022-05-09 17:00:00|32.55|32.39|32.41|32.25|32.76|32.6|32.15|31.99|4628
1652119200000|2022-05-09 18:00:00|32.36|32.2|32.15|31.99|32.79|32.63|32.1|31.94|5127
1652122800000|2022-05-09 19:00:00|32.13|31.97|33.3|33.14|33.58|33.42|31.88|31.72|11128
1652126400000|2022-05-09 20:00:00|33.28|33.12|33.45|33.29|33.65|33.49|33.17|33.01|5490
1652133600000|2022-05-09 22:00:00|33.43|33.27|33.12|32.96|33.44|33.28|33.09|32.93|272
1652137200000|2022-05-09 23:00:00|33.11|32.95|33.07|32.91|33.19|33.03|33.02|32.86|202
1652140800000|2022-05-10 00:00:00|33.08|32.92|33.84|33.68|34.03|33.87|33.08|32.92|728
1652144400000|2022-05-10 01:00:00|33.8|33.64|33.41|33.25|33.95|33.79|33.35|33.19|525
1652148000000|2022-05-10 02:00:00|33.4|33.24|33.17|33.01|33.41|33.25|33.06|32.9|247
1652151600000|2022-05-10 03:00:00|33.14|32.98|33.11|32.95|33.3|33.14|33.07|32.91|231
1652155200000|2022-05-10 04:00:00|33.1|32.94|33.05|32.89|33.12|32.96|33|32.84|112
1652158800000|2022-05-10 05:00:00|33.04|32.88|32.86|32.7|33.1|32.94|32.7|32.54|554
1652162400000|2022-05-10 06:00:00|32.87|32.71|32.46|32.3|32.92|32.76|32.4|32.24|509
1652166000000|2022-05-10 07:00:00|32.47|32.31|32.74|32.58|32.75|32.59|32.35|32.19|1147
1652169600000|2022-05-10 08:00:00|32.72|32.56|32.37|32.21|32.75|32.59|32.3|32.14|511
1652173200000|2022-05-10 09:00:00|32.35|32.19|32.52|32.36|32.52|32.36|32.2|32.04|486
1652176800000|2022-05-10 10:00:00|32.51|32.35|32.64|32.48|32.69|32.53|32.37|32.21|486
1652180400000|2022-05-10 11:00:00|32.66|32.5|32.6|32.44|32.85|32.69|32.58|32.42|357
1652184000000|2022-05-10 12:00:00|32.62|32.46|31.99|31.83|32.62|32.46|31.97|31.81|899
1652187600000|2022-05-10 13:00:00|32.02|31.86|31.67|31.51|32.37|32.21|31.59|31.43|5084
1652191200000|2022-05-10 14:00:00|31.69|31.53|32.79|32.63|32.91|32.75|31.51|31.35|6861
1652194800000|2022-05-10 15:00:00|32.84|32.68|33|32.84|33.37|33.21|32.61|32.45|6287
1652198400000|2022-05-10 16:00:00|33.04|32.88|32.75|32.59|33.24|33.08|32.56|32.4|5423
1652202000000|2022-05-10 17:00:00|32.77|32.61|31.79|31.63|32.83|32.67|31.78|31.62|4608
1652205600000|2022-05-10 18:00:00|31.78|31.62|31.86|31.7|32.14|31.98|31.74|31.58|4026
1652209200000|2022-05-10 19:00:00|31.84|31.68|31.86|31.7|31.98|31.82|31.66|31.5|1624
1652212800000|2022-05-10 20:00:00|32.17|32.01|32.24|32.08|32.37|32.21|32.12|31.96|1906
1652220000000|2022-05-10 22:00:00|32.23|32.07|32.23|32.07|32.3|32.14|32.21|32.05|106
1652223600000|2022-05-10 23:00:00|32.24|32.08|32.29|32.13|32.35|32.19|32.23|32.07|87
1652227200000|2022-05-11 00:00:00|32.3|32.14|32.13|31.97|32.35|32.19|32.02|31.86|199
1652230800000|2022-05-11 01:00:00|32.12|31.96|31.96|31.8|32.23|32.07|31.95|31.79|207
1652234400000|2022-05-11 02:00:00|32|31.84|31.9|31.74|32.01|31.85|31.84|31.68|86
1652238000000|2022-05-11 03:00:00|31.95|31.79|31.85|31.69|31.95|31.79|31.84|31.68|144
1652241600000|2022-05-11 04:00:00|31.87|31.71|31.84|31.68|31.9|31.74|31.84|31.68|93
1652245200000|2022-05-11 05:00:00|31.85|31.69|31.84|31.68|31.89|31.73|31.79|31.63|100
1652248800000|2022-05-11 06:00:00|31.85|31.69|31.94|31.78|31.95|31.79|31.78|31.62|235
1652252400000|2022-05-11 07:00:00|31.89|31.73|32.05|31.89|32.21|32.05|31.89|31.73|696
1652256000000|2022-05-11 08:00:00|32.06|31.9|31.62|31.46|32.1|31.94|31.56|31.4|1168
1652259600000|2022-05-11 09:00:00|31.61|31.45|31.57|31.41|31.62|31.46|31.51|31.35|461
1652263200000|2022-05-11 10:00:00|31.58|31.42|31.58|31.42|31.73|31.57|31.5|31.34|305
1652266800000|2022-05-11 11:00:00|31.57|31.41|31.5|31.34|31.63|31.47|31.44|31.28|379
1652270400000|2022-05-11 12:00:00|31.47|31.31|33.02|32.86|33.16|33|31.47|31.31|3674
1652274000000|2022-05-11 13:00:00|33.06|32.9|31.22|31.06|33.08|32.92|31.17|31.01|6638
1652277600000|2022-05-11 14:00:00|31.21|31.05|31.07|30.91|31.37|31.21|30.63|30.47|9472
1652281200000|2022-05-11 15:00:00|31.04|30.88|31.02|30.86|31.27|31.11|30.55|30.39|5554
1652284800000|2022-05-11 16:00:00|31.03|30.87|31.59|31.43|31.65|31.49|30.71|30.55|4034
1652288400000|2022-05-11 17:00:00|31.6|31.44|32.56|32.4|32.61|32.45|31.59|31.43|4647
1652292000000|2022-05-11 18:00:00|32.57|32.41|32|31.84|32.57|32.41|31.54|31.38|4764
1652295600000|2022-05-11 19:00:00|32.01|31.85|31.93|31.77|32.25|32.09|31.49|31.33|8369
1652299200000|2022-05-11 20:00:00|31.98|31.82|31.66|31.5|32|31.84|31.56|31.4|12569
1652306400000|2022-05-11 22:00:00|31.69|31.44|31.67|31.51|31.83|31.67|31.61|31.44|208
1652310000000|2022-05-11 23:00:00|31.65|31.49|31.56|31.4|31.72|31.56|31.54|31.38|163
1652313600000|2022-05-12 00:00:00|31.54|31.38|31.56|31.4|32.05|31.89|31.51|31.35|233
1652317200000|2022-05-12 01:00:00|31.57|31.41|31.51|31.35|31.77|31.61|31.46|31.3|94
1652320800000|2022-05-12 02:00:00|31.52|31.36|31.62|31.46|31.73|31.57|31.51|31.35|64
1652324400000|2022-05-12 03:00:00|31.61|31.45|31.67|31.51|31.72|31.56|31.57|31.41|68
1652328000000|2022-05-12 04:00:00|31.65|31.49|31.84|31.68|31.89|31.73|31.62|31.46|98
1652331600000|2022-05-12 05:00:00|31.86|31.7|32.26|32.1|32.26|32.1|31.78|31.62|176
1652335200000|2022-05-12 06:00:00|32.29|32.13|32.26|32.1|32.31|32.15|31.99|31.83|310
1652338800000|2022-05-12 07:00:00|32.28|32.12|32.24|32.08|32.62|32.46|32.03|31.87|937
1652342400000|2022-05-12 08:00:00|32.19|32.03|32.59|32.43|32.75|32.59|32.19|32.03|2358
1652346000000|2022-05-12 09:00:00|32.61|32.45|32.81|32.65|32.91|32.75|32.59|32.43|694
1652349600000|2022-05-12 10:00:00|32.8|32.64|32.54|32.38|32.82|32.66|32.49|32.33|566
1652353200000|2022-05-12 11:00:00|32.49|32.33|32.67|32.51|32.67|32.51|32.11|31.95|1038
1652356800000|2022-05-12 12:00:00|32.65|32.49|32.49|32.33|32.72|32.56|32.38|32.22|1383
1652360400000|2022-05-12 13:00:00|32.48|32.32|32.59|32.43|32.78|32.62|32.15|31.99|6580
1652364000000|2022-05-12 14:00:00|32.6|32.44|31.44|31.28|32.77|32.61|31.39|31.23|12469
1652367600000|2022-05-12 15:00:00|31.47|31.31|32.11|31.95|32.16|32|31.37|31.21|4817
1652371200000|2022-05-12 16:00:00|32.12|31.96|32.09|31.93|32.41|32.25|31.86|31.7|4408
1652374800000|2022-05-12 17:00:00|32.11|31.95|32.67|32.51|32.74|32.58|31.94|31.78|3072
1652378400000|2022-05-12 18:00:00|32.66|32.5|32.94|32.78|33.09|32.93|32.46|32.3|4029
1652382000000|2022-05-12 19:00:00|32.93|32.77|31.36|31.2|33.02|32.86|31.15|30.99|9539
1652385600000|2022-05-12 20:00:00|31.31|31.15|31.56|31.4|31.62|31.46|31.2|31.04|15363
1652392800000|2022-05-12 22:00:00|31.62|31.37|31.51|31.35|31.62|31.4|31.41|31.25|156
1652396400000|2022-05-12 23:00:00|31.46|31.3|31.19|31.03|31.46|31.3|31.19|31.03|170
1652400000000|2022-05-13 00:00:00|31.24|31.08|30.98|30.82|31.25|31.09|30.98|30.82|228
1652403600000|2022-05-13 01:00:00|31.03|30.87|30.93|30.77|31.03|30.87|30.83|30.67|221
1652407200000|2022-05-13 02:00:00|30.92|30.76|30.93|30.77|30.98|30.82|30.88|30.72|124
1652410800000|2022-05-13 03:00:00|30.91|30.75|30.67|30.51|30.91|30.75|30.59|30.43|226
1652414400000|2022-05-13 04:00:00|30.69|30.53|30.67|30.51|30.78|30.62|30.62|30.46|88
1652418000000|2022-05-13 05:00:00|30.71|30.55|30.67|30.51|30.72|30.56|30.61|30.45|177
1652421600000|2022-05-13 06:00:00|30.71|30.55|30.77|30.61|30.92|30.76|30.66|30.5|281
1652425200000|2022-05-13 07:00:00|30.78|30.62|30.72|30.56|30.99|30.83|30.56|30.4|401
1652428800000|2022-05-13 08:00:00|30.71|30.55|30.65|30.49|30.73|30.57|30.51|30.35|261
1652432400000|2022-05-13 09:00:00|30.62|30.46|30.74|30.58|30.84|30.68|30.51|30.35|772
1652436000000|2022-05-13 10:00:00|30.76|30.6|30.63|30.47|30.79|30.63|30.58|30.42|245
1652439600000|2022-05-13 11:00:00|30.62|30.46|30.39|30.23|30.73|30.57|30.36|30.2|392
1652443200000|2022-05-13 12:00:00|30.41|30.25|30.32|30.16|30.43|30.27|30.27|30.11|564
1652446800000|2022-05-13 13:00:00|30.3|30.14|29.97|29.81|30.43|30.27|29.88|29.72|5361
1652450400000|2022-05-13 14:00:00|29.95|29.79|29.76|29.6|29.95|29.79|29.41|29.25|6530
1652454000000|2022-05-13 15:00:00|29.77|29.61|29.57|29.41|29.82|29.66|29.46|29.3|14393
1652457600000|2022-05-13 16:00:00|29.58|29.42|29.38|29.22|29.58|29.42|29.33|29.17|3963
1652461200000|2022-05-13 17:00:00|29.35|29.19|29.94|29.78|29.94|29.78|29.33|29.17|4461
1652464800000|2022-05-13 18:00:00|29.99|29.83|29.87|29.71|30.49|30.33|29.87|29.71|5722
1652468400000|2022-05-13 19:00:00|29.88|29.72|29.34|29.18|29.98|29.82|29.3|29.14|8653
1652472000000|2022-05-13 20:00:00|29.35|29.19|29.4|29.24|29.45|29.29|29.26|29.1|3371
1652652000000|2022-05-15 22:00:00|29.29|29.13|29.14|28.98|29.34|29.18|29.13|28.97|249
1652655600000|2022-05-15 23:00:00|29.19|29.03|29.14|28.98|29.24|29.08|29.04|28.88|302
1652659200000|2022-05-16 00:00:00|29.19|29.03|29.14|28.98|29.29|29.13|29.14|28.98|204
1652662800000|2022-05-16 01:00:00|29.16|29|29.49|29.33|29.49|29.33|29.09|28.93|383
1652666400000|2022-05-16 02:00:00|29.54|29.38|29.69|29.53|29.89|29.73|29.54|29.38|440
1652670000000|2022-05-16 03:00:00|29.64|29.48|29.79|29.63|29.9|29.74|29.64|29.48|170
1652673600000|2022-05-16 04:00:00|29.77|29.61|29.64|29.48|29.79|29.63|29.59|29.43|157
1652677200000|2022-05-16 05:00:00|29.62|29.46|29.6|29.44|29.67|29.51|29.54|29.38|72
1652680800000|2022-05-16 06:00:00|29.57|29.41|29.75|29.59|29.8|29.64|29.55|29.39|310
1652684400000|2022-05-16 07:00:00|29.72|29.56|29.5|29.34|29.9|29.74|29.45|29.29|1032
1652688000000|2022-05-16 08:00:00|29.47|29.31|29.15|28.99|29.5|29.34|29.15|28.99|536
1652691600000|2022-05-16 09:00:00|29.17|29.01|29.35|29.19|29.4|29.24|29.12|28.96|253
1652695200000|2022-05-16 10:00:00|29.32|29.16|29.35|29.19|29.35|29.19|29.25|29.09|318
1652698800000|2022-05-16 11:00:00|29.34|29.18|29.29|29.13|29.35|29.19|29.25|29.09|477
1652702400000|2022-05-16 12:00:00|29.27|29.11|29.05|28.89|29.29|29.13|28.94|28.78|1224
1652706000000|2022-05-16 13:00:00|29.07|28.91|29.1|28.94|29.4|29.24|28.95|28.79|5329
1652709600000|2022-05-16 14:00:00|29.15|28.99|29|28.84|29.3|29.14|28.75|28.59|6976
1652713200000|2022-05-16 15:00:00|29.05|28.89|28.55|28.39|29.13|28.97|28.55|28.39|12606
1652716800000|2022-05-16 16:00:00|28.6|28.44|28.9|28.74|28.9|28.74|28.55|28.39|3205
1652720400000|2022-05-16 17:00:00|28.93|28.77|28.5|28.34|28.95|28.79|28.45|28.29|3180
1652724000000|2022-05-16 18:00:00|28.45|28.29|28.4|28.24|28.55|28.39|28.35|28.19|3891
1652727600000|2022-05-16 19:00:00|28.35|28.19|28.2|28.04|28.6|28.44|28.15|27.99|9975
1652731200000|2022-05-16 20:00:00|28.25|28.09|28.35|28.19|28.4|28.24|28.2|28.04|41909
1652738400000|2022-05-16 22:00:00|29.68|29.52|28.21|28.05|29.68|29.52|28.2|28.04|150
1652742000000|2022-05-16 23:00:00|28.23|28.07|28.11|27.95|28.26|28.1|28.11|27.95|94
1652745600000|2022-05-17 00:00:00|28.16|28|27.96|27.8|28.16|28|27.91|27.75|423
1652749200000|2022-05-17 01:00:00|28.01|27.85|27.86|27.7|28.01|27.85|27.86|27.7|321
1652752800000|2022-05-17 02:00:00|27.91|27.75|27.91|27.75|27.96|27.8|27.86|27.7|96
1652756400000|2022-05-17 03:00:00|27.86|27.7|27.86|27.7|27.91|27.75|27.81|27.65|93
1652760000000|2022-05-17 04:00:00|27.84|27.68|27.76|27.6|27.86|27.7|27.76|27.6|179
1652763600000|2022-05-17 05:00:00|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|145
1652767200000|2022-05-17 06:00:00|27.77|27.61|27.67|27.51|27.77|27.61|27.67|27.51|316
1652770800000|2022-05-17 07:00:00|27.72|27.56|27.62|27.46|27.77|27.61|27.57|27.41|811
1652774400000|2022-05-17 08:00:00|27.57|27.41|27.52|27.36|27.62|27.46|27.37|27.21|760
1652778000000|2022-05-17 09:00:00|27.47|27.31|27.42|27.26|27.52|27.36|27.37|27.21|423
1652781600000|2022-05-17 10:00:00|27.37|27.21|27.37|27.21|27.52|27.36|27.37|27.21|756
1652785200000|2022-05-17 11:00:00|27.42|27.26|27.43|27.27|27.47|27.31|27.37|27.21|569
1652788800000|2022-05-17 12:00:00|27.47|27.31|27.43|27.27|27.58|27.42|27.38|27.22|1176
1652792400000|2022-05-17 13:00:00|27.38|27.22|27.78|27.62|27.78|27.62|27.33|27.17|4503
1652796000000|2022-05-17 14:00:00|27.75|27.59|27.83|27.67|28.05|27.89|27.53|27.37|5234
1652799600000|2022-05-17 15:00:00|27.78|27.62|27.63|27.47|27.83|27.67|27.48|27.32|4550
1652803200000|2022-05-17 16:00:00|27.65|27.49|27.38|27.22|27.68|27.52|27.23|27.07|3862
1652806800000|2022-05-17 17:00:00|27.41|27.25|27.29|27.13|27.43|27.27|27.18|27.02|3093
1652810400000|2022-05-17 18:00:00|27.28|27.12|27.29|27.13|27.83|27.67|27.19|27.03|6181
1652814000000|2022-05-17 19:00:00|27.24|27.08|27.54|27.38|27.74|27.58|27.24|27.08|8518
1652817600000|2022-05-17 20:00:00|27.59|27.43|27.54|27.38|27.64|27.48|27.49|27.33|1734
1652824800000|2022-05-17 22:00:00|27.52|27.36|27.45|27.29|27.54|27.38|27.4|27.24|131
1652828400000|2022-05-17 23:00:00|27.44|27.28|27.5|27.34|27.5|27.34|27.4|27.24|108
1652832000000|2022-05-18 00:00:00|27.45|27.29|27.6|27.44|27.65|27.49|27.45|27.29|160
1652835600000|2022-05-18 01:00:00|27.62|27.46|27.7|27.54|27.75|27.59|27.6|27.44|78
1652839200000|2022-05-18 02:00:00|27.72|27.56|27.75|27.59|27.75|27.59|27.65|27.49|47
1652842800000|2022-05-18 03:00:00|27.73|27.57|27.85|27.69|27.95|27.79|27.7|27.54|276
1652846400000|2022-05-18 04:00:00|27.8|27.64|27.85|27.69|27.85|27.69|27.75|27.59|272
1652850000000|2022-05-18 05:00:00|27.83|27.67|27.71|27.55|27.85|27.69|27.71|27.55|282
1652853600000|2022-05-18 06:00:00|27.75|27.59|27.76|27.6|27.81|27.65|27.66|27.5|249
1652857200000|2022-05-18 07:00:00|27.78|27.62|27.81|27.65|27.93|27.77|27.76|27.6|544
1652860800000|2022-05-18 08:00:00|27.83|27.67|27.81|27.65|27.86|27.7|27.76|27.6|233
1652864400000|2022-05-18 09:00:00|27.76|27.6|27.61|27.45|27.86|27.7|27.61|27.45|570
1652868000000|2022-05-18 10:00:00|27.59|27.43|27.86|27.7|27.86|27.7|27.56|27.4|480
1652871600000|2022-05-18 11:00:00|27.84|27.68|28.01|27.85|28.06|27.9|27.81|27.65|740
1652875200000|2022-05-18 12:00:00|27.99|27.83|28.01|27.85|28.01|27.85|27.81|27.65|1016
1652878800000|2022-05-18 13:00:00|27.99|27.83|28.45|28.29|28.45|28.29|27.96|27.8|6106
1652882400000|2022-05-18 14:00:00|28.43|28.27|28.16|28|28.43|28.27|28.06|27.9|4543
1652886000000|2022-05-18 15:00:00|28.18|28.02|29.35|29.19|29.44|29.28|28.16|28|6560
1652889600000|2022-05-18 16:00:00|29.37|29.21|29.1|28.94|29.69|29.53|29.1|28.94|5788
1652893200000|2022-05-18 17:00:00|29.13|28.97|29.99|29.83|30.08|29.92|29.1|28.94|4075
1652896800000|2022-05-18 18:00:00|30.03|29.87|30.83|30.67|30.87|30.71|29.94|29.78|7654
1652900400000|2022-05-18 19:00:00|30.87|30.71|31.5|31.34|31.64|31.48|30.78|30.62|16205
1652904000000|2022-05-18 20:00:00|31.45|31.29|31.65|31.49|31.84|31.68|31.3|31.14|7669
1652911200000|2022-05-18 22:00:00|31.64|31.48|31.69|31.53|31.79|31.63|31.6|31.44|356
1652914800000|2022-05-18 23:00:00|31.72|31.56|32.18|32.02|32.18|32.02|31.69|31.53|541
1652918400000|2022-05-19 00:00:00|32.23|32.07|32.13|31.97|32.28|32.12|32.04|31.88|813
1652922000000|2022-05-19 01:00:00|32.08|31.92|32.13|31.97|32.28|32.12|31.99|31.83|281
1652925600000|2022-05-19 02:00:00|32.18|32.02|31.84|31.68|32.23|32.07|31.84|31.68|352
1652929200000|2022-05-19 03:00:00|31.81|31.65|31.59|31.43|31.84|31.68|31.54|31.38|190
1652932800000|2022-05-19 04:00:00|31.61|31.45|31.54|31.38|31.69|31.53|31.49|31.33|130
1652936400000|2022-05-19 05:00:00|31.49|31.33|31.83|31.67|31.88|31.72|31.49|31.33|188
1652940000000|2022-05-19 06:00:00|31.79|31.63|31.78|31.62|31.93|31.77|31.64|31.48|579
1652943600000|2022-05-19 07:00:00|31.81|31.65|32.13|31.97|32.67|32.51|31.73|31.57|1617
1652947200000|2022-05-19 08:00:00|32.18|32.02|32.67|32.51|32.67|32.51|32.15|31.99|1523
1652950800000|2022-05-19 09:00:00|32.68|32.52|32.77|32.61|32.97|32.81|32.58|32.42|1056
1652954400000|2022-05-19 10:00:00|32.82|32.66|32.05|31.89|32.82|32.66|32.05|31.89|1120
1652958000000|2022-05-19 11:00:00|32.1|31.94|31.8|31.64|32.29|32.13|31.75|31.59|900
1652961600000|2022-05-19 12:00:00|31.85|31.69|32.19|32.03|32.33|32.17|31.8|31.64|979
1652965200000|2022-05-19 13:00:00|32.21|32.05|31.8|31.64|32.23|32.07|31.21|31.05|6901
1652968800000|2022-05-19 14:00:00|31.82|31.66|31.56|31.4|32.04|31.88|31.36|31.2|8891
1652972400000|2022-05-19 15:00:00|31.58|31.42|30.63|30.47|31.66|31.5|30.39|30.23|7068
1652976000000|2022-05-19 16:00:00|30.68|30.52|30.53|30.37|31.02|30.86|30.44|30.28|4352
1652979600000|2022-05-19 17:00:00|30.56|30.4|29.9|29.74|30.92|30.76|29.89|29.73|4936
1652983200000|2022-05-19 18:00:00|29.94|29.78|29.75|29.59|30.33|30.17|29.7|29.54|5675
1652986800000|2022-05-19 19:00:00|29.77|29.61|29.5|29.34|30.22|30.06|29.35|29.19|14687
1652990400000|2022-05-19 20:00:00|29.55|29.39|29.26|29.1|29.65|29.49|29.21|29.05|4733
1652997600000|2022-05-19 22:00:00|29.31|29.06|28.98|28.82|29.31|29.1|28.92|28.76|286
1653001200000|2022-05-19 23:00:00|28.97|28.81|28.88|28.72|29.02|28.86|28.88|28.72|183
1653004800000|2022-05-20 00:00:00|28.92|28.76|28.87|28.71|28.92|28.76|28.73|28.57|473
1653008400000|2022-05-20 01:00:00|28.88|28.72|28.63|28.47|28.88|28.72|28.58|28.42|671
1653012000000|2022-05-20 02:00:00|28.68|28.52|28.59|28.43|28.78|28.62|28.59|28.43|380
1653015600000|2022-05-20 03:00:00|28.6|28.44|28.69|28.53|28.69|28.53|28.59|28.43|180
1653019200000|2022-05-20 04:00:00|28.67|28.51|28.55|28.39|28.67|28.51|28.55|28.39|82
1653022800000|2022-05-20 05:00:00|28.57|28.41|28.6|28.44|28.64|28.48|28.55|28.39|131
1653026400000|2022-05-20 06:00:00|28.59|28.43|28.74|28.58|28.79|28.63|28.55|28.39|406
1653030000000|2022-05-20 07:00:00|28.77|28.61|28.41|28.25|28.79|28.63|28.36|28.2|907
1653033600000|2022-05-20 08:00:00|28.46|28.3|28.36|28.2|28.51|28.35|28.26|28.1|640
1653037200000|2022-05-20 09:00:00|28.37|28.21|28.42|28.26|28.47|28.31|28.27|28.11|312
1653040800000|2022-05-20 10:00:00|28.44|28.28|28.51|28.35|28.56|28.4|28.42|28.26|318
1653044400000|2022-05-20 11:00:00|28.56|28.4|28.48|28.32|28.66|28.5|28.41|28.25|386
1653048000000|2022-05-20 12:00:00|28.46|28.3|28.6|28.44|28.74|28.58|28.46|28.3|851
1653051600000|2022-05-20 13:00:00|28.65|28.49|28.5|28.34|29.23|29.07|28.5|28.34|4681
1653055200000|2022-05-20 14:00:00|28.52|28.36|29.6|29.44|29.61|29.45|28.45|28.29|6795
1653058800000|2022-05-20 15:00:00|29.61|29.45|30|29.84|30.28|30.12|29.46|29.3|7254
1653062400000|2022-05-20 16:00:00|30.04|29.88|31.06|30.9|31.4|31.24|29.95|29.79|5760
1653066000000|2022-05-20 17:00:00|31.08|30.92|31.03|30.87|31.76|31.6|30.88|30.72|6514
1653069600000|2022-05-20 18:00:00|31.05|30.89|30.94|30.78|31.71|31.55|30.46|30.3|7077
1653073200000|2022-05-20 19:00:00|30.9|30.74|29.57|29.41|31.08|30.92|29.53|29.37|9708
1653076800000|2022-05-20 20:00:00|29.58|29.42|29.62|29.46|29.95|29.79|29.55|29.39|2976
1653256800000|2022-05-22 22:00:00|29.31|29.15|29.14|28.98|29.33|29.17|28.97|28.81|404
1653260400000|2022-05-22 23:00:00|29.13|28.97|28.98|28.82|29.14|28.98|28.96|28.8|187
1653264000000|2022-05-23 00:00:00|29|28.84|29|28.84|29.1|28.94|28.91|28.75|226
1653267600000|2022-05-23 01:00:00|29.02|28.86|29.15|28.99|29.19|29.03|28.95|28.79|200
1653271200000|2022-05-23 02:00:00|29.14|28.98|29.29|29.13|29.34|29.18|29.14|28.98|172
1653274800000|2022-05-23 03:00:00|29.26|29.1|29.24|29.08|29.29|29.13|29.19|29.03|54
1653278400000|2022-05-23 04:00:00|29.22|29.06|29.24|29.08|29.24|29.08|29.07|28.91|97
1653282000000|2022-05-23 05:00:00|29.2|29.04|29|28.84|29.24|29.08|28.86|28.7|129
1653285600000|2022-05-23 06:00:00|29.01|28.85|28.83|28.67|29.05|28.89|28.79|28.63|351
1653289200000|2022-05-23 07:00:00|28.86|28.7|28.96|28.8|29.06|28.9|28.86|28.7|367
1653292800000|2022-05-23 08:00:00|28.95|28.79|29.39|29.23|29.49|29.33|28.88|28.72|710
1653296400000|2022-05-23 09:00:00|29.35|29.19|29.31|29.15|29.48|29.32|29.14|28.98|260
1653300000000|2022-05-23 10:00:00|29.32|29.16|28.97|28.81|29.34|29.18|28.97|28.81|220
1653303600000|2022-05-23 11:00:00|28.98|28.82|29.14|28.98|29.26|29.1|28.97|28.81|232
1653307200000|2022-05-23 12:00:00|29.12|28.96|29.21|29.05|29.3|29.14|29.02|28.86|397
1653310800000|2022-05-23 13:00:00|29.25|29.09|29.71|29.55|29.9|29.74|29.02|28.86|5278
1653314400000|2022-05-23 14:00:00|29.69|29.53|29.31|29.15|30.08|29.92|29.22|29.06|5946
1653318000000|2022-05-23 15:00:00|29.35|29.19|29.1|28.94|29.36|29.2|28.93|28.77|3736
1653321600000|2022-05-23 16:00:00|29.14|28.98|29.2|29.04|29.34|29.18|28.86|28.7|3383
1653325200000|2022-05-23 17:00:00|29.16|29|28.91|28.75|29.41|29.25|28.78|28.62|3593
1653328800000|2022-05-23 18:00:00|28.88|28.72|29.06|28.9|29.15|28.99|28.76|28.6|3028
1653332400000|2022-05-23 19:00:00|29.01|28.85|29.29|29.13|29.43|29.27|28.98|28.82|5476
1653336000000|2022-05-23 20:00:00|29.28|29.12|29.1|28.94|29.29|29.13|29.04|28.88|2230
1653343200000|2022-05-23 22:00:00|29.33|29.17|29.82|29.66|29.94|29.78|29.33|29.17|703
1653346800000|2022-05-23 23:00:00|29.8|29.64|29.83|29.67|29.93|29.77|29.78|29.62|236
1653350400000|2022-05-24 00:00:00|29.82|29.66|29.73|29.57|29.91|29.75|29.68|29.52|378
1653354000000|2022-05-24 01:00:00|29.77|29.61|29.77|29.61|29.86|29.7|29.68|29.52|125
1653357600000|2022-05-24 02:00:00|29.75|29.59|29.82|29.66|29.84|29.68|29.75|29.59|43
1653361200000|2022-05-24 03:00:00|29.8|29.64|29.86|29.7|29.91|29.75|29.8|29.64|143
1653364800000|2022-05-24 04:00:00|29.84|29.68|29.91|29.75|29.92|29.76|29.82|29.66|83
1653368400000|2022-05-24 05:00:00|29.92|29.76|30.1|29.94|30.14|29.98|29.87|29.71|136
1653372000000|2022-05-24 06:00:00|30.12|29.96|30.15|29.99|30.29|30.13|30.01|29.85|304
1653375600000|2022-05-24 07:00:00|30.13|29.97|30.06|29.9|30.29|30.13|29.91|29.75|754
1653379200000|2022-05-24 08:00:00|30.05|29.89|30.16|30|30.2|30.04|30.01|29.85|427
1653382800000|2022-05-24 09:00:00|30.15|29.99|29.93|29.77|30.16|30|29.88|29.72|222
1653386400000|2022-05-24 10:00:00|29.95|29.79|29.83|29.67|29.98|29.82|29.79|29.63|141
1653390000000|2022-05-24 11:00:00|29.79|29.63|29.79|29.63|29.85|29.69|29.69|29.53|338
1653393600000|2022-05-24 12:00:00|29.81|29.65|29.65|29.49|29.88|29.72|29.59|29.43|662
1653397200000|2022-05-24 13:00:00|29.68|29.52|29.93|29.77|29.93|29.77|29.56|29.4|3770
1653400800000|2022-05-24 14:00:00|29.95|29.79|30.44|30.28|30.7|30.54|29.93|29.77|6576
1653404400000|2022-05-24 15:00:00|30.39|30.23|29.92|29.76|30.68|30.52|29.78|29.62|4350
1653408000000|2022-05-24 16:00:00|29.9|29.74|29.77|29.61|30.16|30|29.33|29.17|4332
1653411600000|2022-05-24 17:00:00|29.78|29.62|29.5|29.34|30.02|29.86|29.36|29.2|3295
1653415200000|2022-05-24 18:00:00|29.48|29.32|29.92|29.76|30.01|29.85|29.24|29.08|4032
1653418800000|2022-05-24 19:00:00|29.96|29.8|29.37|29.21|30.02|29.86|29.37|29.21|7587
1653422400000|2022-05-24 20:00:00|29.36|29.2|29.51|29.35|29.62|29.46|29.35|29.19|2792
1653429600000|2022-05-24 22:00:00|29.47|29.31|29.36|29.2|29.47|29.31|29.3|29.14|123
1653433200000|2022-05-24 23:00:00|29.35|29.19|29.36|29.2|29.39|29.23|29.31|29.15|47
1653436800000|2022-05-25 00:00:00|29.39|29.23|29.54|29.38|29.63|29.47|29.36|29.2|123
1653440400000|2022-05-25 01:00:00|29.52|29.36|29.41|29.25|29.54|29.38|29.41|29.25|186
1653444000000|2022-05-25 02:00:00|29.37|29.21|29.4|29.24|29.44|29.28|29.31|29.15|51
1653447600000|2022-05-25 03:00:00|29.38|29.22|29.26|29.1|29.4|29.24|29.21|29.05|186
1653451200000|2022-05-25 04:00:00|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|49
1653454800000|2022-05-25 05:00:00|29.3|29.14|29.31|29.15|29.36|29.2|29.21|29.05|87
1653458400000|2022-05-25 06:00:00|29.35|29.19|29.3|29.14|29.5|29.34|29.26|29.1|192
1653462000000|2022-05-25 07:00:00|29.31|29.15|29.65|29.49|29.68|29.52|29.31|29.15|501
1653465600000|2022-05-25 08:00:00|29.63|29.47|29.79|29.63|29.92|29.76|29.62|29.46|453
1653469200000|2022-05-25 09:00:00|29.84|29.68|29.77|29.61|30.02|29.86|29.77|29.61|246
1653472800000|2022-05-25 10:00:00|29.75|29.59|29.97|29.81|29.97|29.81|29.73|29.57|187
1653476400000|2022-05-25 11:00:00|29.99|29.83|30.11|29.95|30.21|30.05|29.9|29.74|490
1653480000000|2022-05-25 12:00:00|30.09|29.93|29.92|29.76|30.11|29.95|29.88|29.72|508
1653483600000|2022-05-25 13:00:00|29.91|29.75|29.61|29.45|29.97|29.81|29.51|29.35|3131
1653487200000|2022-05-25 14:00:00|29.62|29.46|29.49|29.33|29.96|29.8|29.31|29.15|4549
1653490800000|2022-05-25 15:00:00|29.53|29.37|29.52|29.36|29.83|29.67|29.44|29.28|2311
1653494400000|2022-05-25 16:00:00|29.54|29.38|29.49|29.33|29.81|29.65|29.44|29.28|2313
1653498000000|2022-05-25 17:00:00|29.54|29.38|29.24|29.08|29.58|29.42|29.18|29.02|2479
1653501600000|2022-05-25 18:00:00|29.23|29.07|28.74|28.58|29.44|29.28|28.66|28.5|6007
1653505200000|2022-05-25 19:00:00|28.71|28.55|28.76|28.6|28.96|28.8|28.52|28.36|5612
1653508800000|2022-05-25 20:00:00|28.81|28.65|28.79|28.63|28.91|28.75|28.63|28.47|4773
1653516000000|2022-05-25 22:00:00|28.82|28.66|28.68|28.52|28.84|28.68|28.68|28.52|157
1653519600000|2022-05-25 23:00:00|28.66|28.5|28.75|28.59|28.78|28.62|28.65|28.49|181
1653523200000|2022-05-26 00:00:00|28.78|28.62|28.52|28.36|28.78|28.62|28.5|28.34|292
1653526800000|2022-05-26 01:00:00|28.55|28.39|28.73|28.57|28.78|28.62|28.5|28.34|155
1653530400000|2022-05-26 02:00:00|28.75|28.59|28.73|28.57|28.78|28.62|28.69|28.53|67
1653534000000|2022-05-26 03:00:00|28.76|28.6|28.69|28.53|28.87|28.71|28.69|28.53|107
1653537600000|2022-05-26 04:00:00|28.7|28.54|28.84|28.68|28.84|28.68|28.7|28.54|60
1653541200000|2022-05-26 05:00:00|28.83|28.67|28.92|28.76|28.92|28.76|28.75|28.59|128
1653544800000|2022-05-26 06:00:00|28.89|28.73|28.84|28.68|28.92|28.76|28.79|28.63|146
1653548400000|2022-05-26 07:00:00|28.83|28.67|28.56|28.4|28.84|28.68|28.56|28.4|322
1653552000000|2022-05-26 08:00:00|28.52|28.36|28.79|28.63|28.89|28.73|28.52|28.36|426
1653555600000|2022-05-26 09:00:00|28.8|28.64|28.66|28.5|28.89|28.73|28.61|28.45|201
1653559200000|2022-05-26 10:00:00|28.63|28.47|28.63|28.47|28.71|28.55|28.58|28.42|104
1653562800000|2022-05-26 11:00:00|28.62|28.46|28.48|28.32|28.63|28.47|28.43|28.27|678
1653566400000|2022-05-26 12:00:00|28.49|28.33|28.41|28.25|28.69|28.53|28.36|28.2|531
1653570000000|2022-05-26 13:00:00|28.42|28.26|28.23|28.07|28.6|28.44|28.2|28.04|3238
1653573600000|2022-05-26 14:00:00|28.21|28.05|28.27|28.11|28.35|28.19|28.16|28|3466
1653577200000|2022-05-26 15:00:00|28.3|28.14|28.45|28.29|28.52|28.36|28.25|28.09|2426
1653580800000|2022-05-26 16:00:00|28.47|28.31|28.3|28.14|28.5|28.34|28.28|28.12|3358
1653584400000|2022-05-26 17:00:00|28.32|28.16|28.3|28.14|28.39|28.23|28.25|28.09|2011
1653588000000|2022-05-26 18:00:00|28.34|28.18|28.34|28.18|28.57|28.41|28.3|28.14|2692
1653591600000|2022-05-26 19:00:00|28.35|28.19|28.57|28.41|28.62|28.46|28.34|28.18|6294
1653595200000|2022-05-26 20:00:00|28.54|28.38|28.61|28.45|28.66|28.5|28.47|28.31|1724
1653602400000|2022-05-26 22:00:00|28.58|28.42|28.58|28.42|28.61|28.45|28.53|28.37|75
1653606000000|2022-05-26 23:00:00|28.59|28.43|28.58|28.42|28.63|28.47|28.53|28.37|75
1653609600000|2022-05-27 00:00:00|28.56|28.4|28.68|28.52|28.79|28.63|28.53|28.37|250
1653613200000|2022-05-27 01:00:00|28.67|28.51|28.63|28.47|28.71|28.55|28.58|28.42|198
1653616800000|2022-05-27 02:00:00|28.66|28.5|28.66|28.5|28.68|28.52|28.63|28.47|65
1653620400000|2022-05-27 03:00:00|28.67|28.51|28.63|28.47|28.67|28.51|28.58|28.42|68
1653624000000|2022-05-27 04:00:00|28.62|28.46|28.58|28.42|28.63|28.47|28.53|28.37|55
1653627600000|2022-05-27 05:00:00|28.59|28.43|28.59|28.43|28.64|28.48|28.54|28.38|101
1653631200000|2022-05-27 06:00:00|28.62|28.46|28.47|28.31|28.67|28.51|28.44|28.28|176
1653634800000|2022-05-27 07:00:00|28.49|28.33|28.26|28.1|28.52|28.36|28.26|28.1|796
1653638400000|2022-05-27 08:00:00|28.28|28.12|28.18|28.02|28.31|28.15|28.13|27.97|645
1653642000000|2022-05-27 09:00:00|28.19|28.03|28.05|27.89|28.21|28.05|28.05|27.89|497
1653645600000|2022-05-27 10:00:00|28.06|27.9|28.07|27.91|28.13|27.97|28.05|27.89|375
1653649200000|2022-05-27 11:00:00|28.08|27.92|28.15|27.99|28.15|27.99|28.05|27.89|449
1653652800000|2022-05-27 12:00:00|28.14|27.98|27.8|27.64|28.15|27.99|27.77|27.61|1114
1653656400000|2022-05-27 13:00:00|27.83|27.67|27.68|27.52|27.97|27.81|27.63|27.47|3461
1653660000000|2022-05-27 14:00:00|27.67|27.51|28|27.84|28.01|27.85|27.59|27.43|3629
1653663600000|2022-05-27 15:00:00|28.03|27.87|27.71|27.55|28.1|27.94|27.66|27.5|2297
1653667200000|2022-05-27 16:00:00|27.68|27.52|27.78|27.62|27.83|27.67|27.63|27.47|1931
1653670800000|2022-05-27 17:00:00|27.76|27.6|27.83|27.67|27.83|27.67|27.75|27.59|1714
1653674400000|2022-05-27 18:00:00|27.84|27.68|27.7|27.54|27.84|27.68|27.68|27.52|1634
1653678000000|2022-05-27 19:00:00|27.73|27.57|27.49|27.33|27.83|27.67|27.41|27.25|3936
1653681600000|2022-05-27 20:00:00|27.48|27.32|27.38|27.22|27.56|27.4|27.38|27.22|2469
1653685200000|2022-05-27 21:00:00|||||||||0
1653861600000|2022-05-29 22:00:00|27.47|27.31|27.48|27.32|27.52|27.36|27.43|27.27|50
1653865200000|2022-05-29 23:00:00|27.47|27.31|27.43|27.27|27.47|27.31|27.38|27.22|59
1653868800000|2022-05-30 00:00:00|27.45|27.29|27.46|27.3|27.56|27.4|27.43|27.27|131
1653872400000|2022-05-30 01:00:00|27.44|27.28|27.44|27.28|27.51|27.35|27.39|27.23|65
1653876000000|2022-05-30 02:00:00|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|55
1653879600000|2022-05-30 03:00:00|27.42|27.26|27.4|27.24|27.44|27.28|27.39|27.23|33
1653883200000|2022-05-30 04:00:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|2
1653886800000|2022-05-30 05:00:00|27.37|27.21|27.27|27.11|27.4|27.24|27.27|27.11|240
1653890400000|2022-05-30 06:00:00|27.26|27.1|27.22|27.06|27.26|27.1|27.2|27.04|171
1653894000000|2022-05-30 07:00:00|27.21|27.05|27.27|27.11|27.3|27.14|27.2|27.04|692
1653897600000|2022-05-30 08:00:00|27.3|27.14|27.28|27.12|27.3|27.14|27.27|27.11|392
1653901200000|2022-05-30 09:00:00|27.33|27.17|27.28|27.12|27.33|27.17|27.23|27.07|253
1653904800000|2022-05-30 10:00:00|27.3|27.14|27.41|27.25|27.43|27.27|27.28|27.12|293
1653908400000|2022-05-30 11:00:00|27.37|27.21|27.51|27.35|27.51|27.35|27.36|27.2|129
1653912000000|2022-05-30 12:00:00|27.56|27.4|27.54|27.38|27.59|27.43|27.54|27.38|221
1653915600000|2022-05-30 13:00:00|27.49|27.33|27.61|27.45|27.71|27.55|27.49|27.33|274
1653919200000|2022-05-30 14:00:00|27.65|27.49|27.47|27.31|27.69|27.53|27.44|27.28|408
1653922800000|2022-05-30 15:00:00|27.49|27.33|27.49|27.33|27.52|27.36|27.45|27.29|107
1653948000000|2022-05-30 22:00:00|27.27|27.11|27.61|27.45|27.63|27.47|27.27|27.11|88
1653951600000|2022-05-30 23:00:00|27.59|27.43|27.56|27.4|27.63|27.47|27.52|27.36|75
1653955200000|2022-05-31 00:00:00|27.55|27.39|27.81|27.65|27.86|27.7|27.51|27.35|220
1653958800000|2022-05-31 01:00:00|27.82|27.66|27.84|27.68|27.96|27.8|27.79|27.63|202
1653962400000|2022-05-31 02:00:00|27.86|27.7|27.74|27.58|27.86|27.7|27.74|27.58|102
1653966000000|2022-05-31 03:00:00|27.76|27.6|27.79|27.63|27.84|27.68|27.74|27.58|47
1653969600000|2022-05-31 04:00:00|27.76|27.6|27.79|27.63|27.82|27.66|27.75|27.59|52
1653973200000|2022-05-31 05:00:00|27.77|27.61|27.82|27.66|27.83|27.67|27.74|27.58|79
1653976800000|2022-05-31 06:00:00|27.79|27.63|27.99|27.83|28.04|27.88|27.79|27.63|311
1653980400000|2022-05-31 07:00:00|27.98|27.82|28.23|28.07|28.29|28.13|27.97|27.81|558
1653984000000|2022-05-31 08:00:00|28.22|28.06|28|27.84|28.22|28.06|27.92|27.76|495
1653987600000|2022-05-31 09:00:00|28.01|27.85|28.27|28.11|28.4|28.24|28|27.84|506
1653991200000|2022-05-31 10:00:00|28.3|28.14|28.18|28.02|28.34|28.18|28.08|27.92|591
1653994800000|2022-05-31 11:00:00|28.15|27.99|28.13|27.97|28.2|28.04|28.05|27.89|287
1653998400000|2022-05-31 12:00:00|28.11|27.95|28.38|28.22|28.45|28.29|28.1|27.94|649
1654002000000|2022-05-31 13:00:00|28.37|28.21|28.38|28.22|28.78|28.62|28.13|27.97|5708
1654005600000|2022-05-31 14:00:00|28.35|28.19|27.96|27.8|28.48|28.32|27.93|27.77|5365
1654009200000|2022-05-31 15:00:00|27.98|27.82|27.31|27.15|28.13|27.97|27.29|27.13|4029
1654012800000|2022-05-31 16:00:00|27.28|27.12|27.32|27.16|27.54|27.38|27.22|27.06|3124
1654016400000|2022-05-31 17:00:00|27.27|27.11|27.15|26.99|27.54|27.38|27.14|26.98|3007
1654020000000|2022-05-31 18:00:00|27.16|27|27.69|27.53|27.77|27.61|27.12|26.96|3412
1654023600000|2022-05-31 19:00:00|27.67|27.51|27.22|27.06|27.74|27.58|27.08|26.92|8249
1654027200000|2022-05-31 20:00:00|27.2|27.04|27.22|27.06|27.37|27.21|27.17|27.01|2238
1654034400000|2022-05-31 22:00:00|27.3|27.14|27.06|26.9|27.3|27.14|27.05|26.89|164
1654038000000|2022-05-31 23:00:00|27.08|26.92|26.98|26.82|27.11|26.95|26.98|26.82|101
1654041600000|2022-06-01 00:00:00|26.93|26.77|26.99|26.83|26.99|26.83|26.91|26.75|389
1654045200000|2022-06-01 01:00:00|26.97|26.81|26.99|26.83|26.99|26.83|26.94|26.78|240
1654048800000|2022-06-01 02:00:00|26.98|26.82|27.01|26.85|27.03|26.87|26.94|26.78|106
1654052400000|2022-06-01 03:00:00|27.04|26.88|27.04|26.88|27.07|26.91|27.03|26.87|35
1654056000000|2022-06-01 04:00:00|27.03|26.87|27|26.84|27.12|26.96|26.99|26.83|132
1654059600000|2022-06-01 05:00:00|26.98|26.82|27.17|27.01|27.22|27.06|26.95|26.79|181
1654063200000|2022-06-01 06:00:00|27.18|27.02|27.1|26.94|27.22|27.06|27.06|26.9|130
1654066800000|2022-06-01 07:00:00|27.09|26.93|27.12|26.96|27.17|27.01|27|26.84|599
1654070400000|2022-06-01 08:00:00|27.14|26.98|27.27|27.11|27.39|27.23|27.12|26.96|726
1654074000000|2022-06-01 09:00:00|27.29|27.13|27.25|27.09|27.29|27.13|27.1|26.94|231
1654077600000|2022-06-01 10:00:00|27.21|27.05|27.28|27.12|27.33|27.17|27.2|27.04|137
1654081200000|2022-06-01 11:00:00|27.26|27.1|27.05|26.89|27.28|27.12|27.05|26.89|458
1654084800000|2022-06-01 12:00:00|27.03|26.87|26.96|26.8|27.06|26.9|26.93|26.77|501
1654088400000|2022-06-01 13:00:00|26.98|26.82|26.71|26.55|27.01|26.85|26.66|26.5|4132
1654092000000|2022-06-01 14:00:00|26.69|26.53|27.32|27.16|27.76|27.6|26.66|26.5|7573
1654095600000|2022-06-01 15:00:00|27.37|27.21|28.1|27.94|28.15|27.99|27.35|27.19|4059
1654099200000|2022-06-01 16:00:00|28.13|27.97|28.26|28.1|28.43|28.27|28.03|27.87|3744
1654102800000|2022-06-01 17:00:00|28.25|28.09|27.6|27.44|28.25|28.09|27.43|27.27|3377
1654106400000|2022-06-01 18:00:00|27.61|27.45|27.24|27.08|27.63|27.47|27.12|26.96|3370
1654110000000|2022-06-01 19:00:00|27.22|27.06|27.05|26.89|27.3|27.14|26.8|26.64|6546
1654113600000|2022-06-01 20:00:00|27.07|26.91|27.12|26.96|27.19|27.03|27.02|26.86|3302
1654120800000|2022-06-01 22:00:00|28.18|28.02|27.18|27.02|28.18|28.02|27.09|26.93|70
1654124400000|2022-06-01 23:00:00|27.15|26.99|27.23|27.07|27.24|27.08|27.13|26.97|74
1654128000000|2022-06-02 00:00:00|27.18|27.02|27.01|26.85|27.3|27.14|26.98|26.82|221
1654131600000|2022-06-02 01:00:00|27.02|26.86|27.03|26.87|27.06|26.9|26.93|26.77|172
1654135200000|2022-06-02 02:00:00|27.05|26.89|27.01|26.85|27.12|26.96|26.98|26.82|203
1654138800000|2022-06-02 03:00:00|27.04|26.88|27.07|26.91|27.09|26.93|27.04|26.88|33
1654142400000|2022-06-02 04:00:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|36
1654146000000|2022-06-02 05:00:00|27.04|26.88|27.07|26.91|27.14|26.98|27.02|26.86|136
1654149600000|2022-06-02 06:00:00|27.02|26.86|26.92|26.76|27.07|26.91|26.92|26.76|233
1654153200000|2022-06-02 07:00:00|26.95|26.79|26.97|26.81|26.99|26.83|26.85|26.69|422
1654156800000|2022-06-02 08:00:00|26.96|26.8|26.82|26.66|27.02|26.86|26.75|26.59|340
1654160400000|2022-06-02 09:00:00|26.83|26.67|26.81|26.65|26.93|26.77|26.76|26.6|129
1654164000000|2022-06-02 10:00:00|26.78|26.62|26.71|26.55|26.88|26.72|26.71|26.55|685
1654167600000|2022-06-02 11:00:00|26.74|26.58|26.81|26.65|26.81|26.65|26.74|26.58|218
1654171200000|2022-06-02 12:00:00|26.83|26.67|26.93|26.77|26.93|26.77|26.76|26.6|614
1654174800000|2022-06-02 13:00:00|26.88|26.72|27.01|26.85|27.35|27.19|26.88|26.72|3651
1654178400000|2022-06-02 14:00:00|27.03|26.87|26.65|26.49|27.18|27.02|26.65|26.49|4958
1654182000000|2022-06-02 15:00:00|26.66|26.5|26.35|26.19|26.67|26.51|26.25|26.09|3685
1654185600000|2022-06-02 16:00:00|26.37|26.21|26.35|26.19|26.4|26.24|26.13|25.97|2861
1654189200000|2022-06-02 17:00:00|26.37|26.21|26.46|26.3|26.48|26.32|26.33|26.17|1904
1654192800000|2022-06-02 18:00:00|26.44|26.28|26.83|26.67|26.83|26.67|26.44|26.28|2612
1654196400000|2022-06-02 19:00:00|26.85|26.69|26.53|26.37|26.85|26.69|26.41|26.25|4278
1654200000000|2022-06-02 20:00:00|26.56|26.4|26.53|26.37|26.6|26.44|26.46|26.3|1613
1654207200000|2022-06-02 22:00:00|26.51|26.35|26.54|26.38|26.54|26.38|26.41|26.25|75
1654210800000|2022-06-02 23:00:00|26.52|26.36|26.54|26.38|26.54|26.38|26.49|26.33|78
1654214400000|2022-06-03 00:00:00|26.56|26.4|26.64|26.48|26.66|26.5|26.54|26.38|117
1654218000000|2022-06-03 01:00:00|26.66|26.5|26.51|26.35|26.66|26.5|26.51|26.35|83
1654221600000|2022-06-03 02:00:00|26.56|26.4|26.56|26.4|26.56|26.4|26.51|26.35|11
1654225200000|2022-06-03 03:00:00|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|48
1654228800000|2022-06-03 04:00:00|26.57|26.41|26.62|26.46|26.62|26.46|26.52|26.36|116
1654232400000|2022-06-03 05:00:00|26.57|26.41|26.57|26.41|26.62|26.46|26.57|26.41|118
1654236000000|2022-06-03 06:00:00|26.6|26.44|26.55|26.39|26.62|26.46|26.5|26.34|214
1654239600000|2022-06-03 07:00:00|26.56|26.4|26.72|26.56|26.72|26.56|26.55|26.39|380
1654243200000|2022-06-03 08:00:00|26.77|26.61|26.78|26.62|26.79|26.63|26.66|26.5|567
1654246800000|2022-06-03 09:00:00|26.77|26.61|26.78|26.62|26.85|26.69|26.73|26.57|210
1654250400000|2022-06-03 10:00:00|26.8|26.64|26.85|26.69|26.9|26.74|26.73|26.57|238
1654254000000|2022-06-03 11:00:00|26.87|26.71|27.05|26.89|27.09|26.93|26.85|26.69|568
1654257600000|2022-06-03 12:00:00|27.07|26.91|26.99|26.83|27.09|26.93|26.62|26.46|1601
1654261200000|2022-06-03 13:00:00|27.02|26.86|26.92|26.76|27.31|27.15|26.92|26.76|3485
1654264800000|2022-06-03 14:00:00|26.91|26.75|27.09|26.93|27.19|27.03|26.74|26.58|3509
1654268400000|2022-06-03 15:00:00|27.11|26.95|27.2|27.04|27.45|27.29|27.09|26.93|2894
1654272000000|2022-06-03 16:00:00|27.21|27.05|27.05|26.89|27.41|27.25|27|26.84|2498
1654275600000|2022-06-03 17:00:00|27.06|26.9|27.24|27.08|27.35|27.19|26.8|26.64|2778
1654279200000|2022-06-03 18:00:00|27.25|27.09|26.85|26.69|27.3|27.14|26.8|26.64|3453
1654282800000|2022-06-03 19:00:00|26.84|26.68|26.94|26.78|27.25|27.09|26.84|26.68|6575
1654286400000|2022-06-03 20:00:00|26.92|26.76|26.97|26.81|27|26.84|26.87|26.71|1746
1654293600000|2022-06-03 22:00:00|||||||||0
1654466400000|2022-06-05 22:00:00|26.98|26.82|27.03|26.87|27.08|26.92|26.97|26.81|73
1654470000000|2022-06-05 23:00:00|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|50
1654473600000|2022-06-06 00:00:00|27.14|26.98|26.97|26.81|27.15|26.99|26.97|26.81|249
1654477200000|2022-06-06 01:00:00|26.98|26.82|26.88|26.72|27.02|26.86|26.88|26.72|162
1654480800000|2022-06-06 02:00:00|26.89|26.73|26.83|26.67|26.93|26.77|26.83|26.67|66
1654484400000|2022-06-06 03:00:00|26.85|26.69|26.83|26.67|26.88|26.72|26.78|26.62|104
1654488000000|2022-06-06 04:00:00|26.85|26.69|26.82|26.66|26.85|26.69|26.78|26.62|4
1654491600000|2022-06-06 05:00:00|26.8|26.64|26.82|26.66|26.85|26.69|26.78|26.62|56
1654495200000|2022-06-06 06:00:00|26.83|26.67|26.77|26.61|26.87|26.71|26.77|26.61|265
1654498800000|2022-06-06 07:00:00|26.76|26.6|26.56|26.4|26.77|26.61|26.55|26.39|681
1654502400000|2022-06-06 08:00:00|26.55|26.39|26.5|26.34|26.58|26.42|26.45|26.29|418
1654506000000|2022-06-06 09:00:00|26.51|26.35|26.6|26.44|26.61|26.45|26.5|26.34|308
1654509600000|2022-06-06 10:00:00|26.55|26.39|26.59|26.43|26.6|26.44|26.54|26.38|167
1654513200000|2022-06-06 11:00:00|26.6|26.44|26.56|26.4|26.66|26.5|26.54|26.38|204
1654516800000|2022-06-06 12:00:00|26.54|26.38|26.46|26.3|26.56|26.4|26.44|26.28|578
1654520400000|2022-06-06 13:00:00|26.49|26.33|26.45|26.29|26.7|26.54|26.36|26.2|2332
1654524000000|2022-06-06 14:00:00|26.48|26.32|26.46|26.3|26.72|26.56|26.4|26.24|3334
1654527600000|2022-06-06 15:00:00|26.45|26.29|26.69|26.53|27.02|26.86|26.41|26.25|2782
1654531200000|2022-06-06 16:00:00|26.74|26.58|26.77|26.61|27.1|26.94|26.69|26.53|3017
1654534800000|2022-06-06 17:00:00|26.78|26.62|26.62|26.46|26.94|26.78|26.57|26.41|2424
1654538400000|2022-06-06 18:00:00|26.63|26.47|26.92|26.76|27.07|26.91|26.6|26.44|2378
1654542000000|2022-06-06 19:00:00|26.95|26.79|26.67|26.51|27.04|26.88|26.45|26.29|4524
1654545600000|2022-06-06 20:00:00|26.71|26.55|26.75|26.59|26.81|26.65|26.66|26.5|1649
1654552800000|2022-06-06 22:00:00|26.73|26.57|26.82|26.66|26.82|26.66|26.68|26.52|25
1654556400000|2022-06-06 23:00:00|26.81|26.65|26.77|26.61|26.82|26.66|26.76|26.6|68
1654560000000|2022-06-07 00:00:00|26.81|26.65|26.92|26.76|26.97|26.81|26.77|26.61|178
1654563600000|2022-06-07 01:00:00|26.9|26.74|27.14|26.98|27.21|27.05|26.87|26.71|326
1654567200000|2022-06-07 02:00:00|27.12|26.96|27.2|27.04|27.25|27.09|27.1|26.94|57
1654570800000|2022-06-07 03:00:00|27.17|27.01|27.15|26.99|27.2|27.04|27.1|26.94|56
1654574400000|2022-06-07 04:00:00|27.19|27.03|27.15|26.99|27.2|27.04|27.1|26.94|72
1654578000000|2022-06-07 05:00:00|27.17|27.01|27.32|27.16|27.37|27.21|27.15|26.99|317
1654581600000|2022-06-07 06:00:00|27.31|27.15|27.26|27.1|27.32|27.16|27.15|26.99|233
1654585200000|2022-06-07 07:00:00|27.25|27.09|27.14|26.98|27.26|27.1|27.09|26.93|469
1654588800000|2022-06-07 08:00:00|27.15|26.99|27.04|26.88|27.15|26.99|26.99|26.83|181
1654592400000|2022-06-07 09:00:00|27.09|26.93|27.13|26.97|27.15|26.99|27.04|26.88|385
1654596000000|2022-06-07 10:00:00|27.12|26.96|27.29|27.13|27.3|27.14|27.07|26.91|564
1654599600000|2022-06-07 11:00:00|27.27|27.11|27.29|27.13|27.45|27.29|27.19|27.03|669
1654603200000|2022-06-07 12:00:00|27.28|27.12|27.37|27.21|27.46|27.3|27.23|27.07|678
1654606800000|2022-06-07 13:00:00|27.38|27.22|27.16|27|27.44|27.28|27.05|26.89|3081
1654610400000|2022-06-07 14:00:00|27.15|26.99|26.79|26.63|27.25|27.09|26.68|26.52|3403
1654614000000|2022-06-07 15:00:00|26.78|26.62|26.7|26.54|26.86|26.7|26.64|26.48|2055
1654617600000|2022-06-07 16:00:00|26.69|26.53|26.58|26.42|26.8|26.64|26.54|26.38|1616
1654621200000|2022-06-07 17:00:00|26.59|26.43|26.32|26.16|26.63|26.47|26.32|26.16|2321
1654624800000|2022-06-07 18:00:00|26.37|26.21|26.26|26.1|26.37|26.21|26.15|25.99|2644
1654628400000|2022-06-07 19:00:00|26.25|26.09|26.06|25.9|26.28|26.12|26|25.84|4851
1654632000000|2022-06-07 20:00:00|26.11|25.95|26.12|25.96|26.12|25.96|26.06|25.9|1600
1654639200000|2022-06-07 22:00:00|26.16|26|26.11|25.95|26.16|26|26.07|25.91|37
1654642800000|2022-06-07 23:00:00|26.12|25.96|26.18|26.02|26.18|26.02|26.12|25.96|35
1654646400000|2022-06-08 00:00:00|26.22|26.06|26.12|25.96|26.23|26.07|26.12|25.96|98
1654650000000|2022-06-08 01:00:00|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|144
1654653600000|2022-06-08 02:00:00|26.08|25.92|26.12|25.96|26.12|25.96|26.07|25.91|115
1654657200000|2022-06-08 03:00:00|26.13|25.97|26.23|26.07|26.23|26.07|26.13|25.97|83
1654660800000|2022-06-08 04:00:00|26.24|26.08|26.24|26.08|26.27|26.11|26.19|26.03|70
1654664400000|2022-06-08 05:00:00|26.25|26.09|26.18|26.02|26.25|26.09|26.13|25.97|96
1654668000000|2022-06-08 06:00:00|26.19|26.03|26.14|25.98|26.24|26.08|26.13|25.97|128
1654671600000|2022-06-08 07:00:00|26.18|26.02|26.33|26.17|26.39|26.23|26.18|26.02|418
1654675200000|2022-06-08 08:00:00|26.34|26.18|26.24|26.08|26.34|26.18|26.24|26.08|150
1654678800000|2022-06-08 09:00:00|26.25|26.09|26.29|26.13|26.39|26.23|26.24|26.08|318
1654682400000|2022-06-08 10:00:00|26.3|26.14|26.27|26.11|26.4|26.24|26.24|26.08|234
1654686000000|2022-06-08 11:00:00|26.25|26.09|26.25|26.09|26.3|26.14|26.19|26.03|149
1654689600000|2022-06-08 12:00:00|26.27|26.11|26.39|26.23|26.42|26.26|26.24|26.08|604
1654693200000|2022-06-08 13:00:00|26.41|26.25|26.15|25.99|26.53|26.37|26.1|25.94|3596
1654696800000|2022-06-08 14:00:00|26.16|26|26.15|25.99|26.35|26.19|26.1|25.94|3690
1654700400000|2022-06-08 15:00:00|26.16|26|25.99|25.83|26.2|26.04|25.94|25.78|6169
1654704000000|2022-06-08 16:00:00|26|25.84|26.36|26.2|26.52|26.36|25.98|25.82|2958
1654707600000|2022-06-08 17:00:00|26.41|26.25|26.42|26.26|26.58|26.42|26.31|26.15|3313
1654711200000|2022-06-08 18:00:00|26.4|26.24|26.48|26.32|26.68|26.52|26.37|26.21|2344
1654714800000|2022-06-08 19:00:00|26.47|26.31|26.07|25.91|26.63|26.47|26.04|25.88|5555
1654718400000|2022-06-08 20:00:00|26.12|25.96|26.04|25.88|26.13|25.97|26.03|25.87|1868
1654725600000|2022-06-08 22:00:00|26.06|25.9|26.09|25.93|26.09|25.93|26.03|25.87|4046
1654729200000|2022-06-08 23:00:00|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|8514
1654732800000|2022-06-09 00:00:00|26.04|25.88|26.19|26.03|26.22|26.06|26.04|25.88|138
1654736400000|2022-06-09 01:00:00|26.2|26.04|26.24|26.08|26.27|26.11|26.14|25.98|60
1654740000000|2022-06-09 02:00:00|26.22|26.06|26.23|26.07|26.25|26.09|26.15|25.99|30
1654743600000|2022-06-09 03:00:00|26.21|26.05|26.2|26.04|26.26|26.1|26.16|26|33
1654747200000|2022-06-09 04:00:00|26.18|26.02|26.2|26.04|26.2|26.04|26.16|26|45
1654750800000|2022-06-09 05:00:00|26.21|26.05|26.25|26.09|26.25|26.09|26.1|25.94|167
1654754400000|2022-06-09 06:00:00|26.21|26.05|26.16|26|26.26|26.1|26.16|26|121
1654758000000|2022-06-09 07:00:00|26.11|25.95|26.16|26|26.27|26.11|26.11|25.95|377
1654761600000|2022-06-09 08:00:00|26.17|26.01|25.95|25.79|26.26|26.1|25.95|25.79|214
1654765200000|2022-06-09 09:00:00|25.96|25.8|26|25.84|26|25.84|25.9|25.74|227
1654768800000|2022-06-09 10:00:00|26.05|25.89|25.95|25.79|26.05|25.89|25.9|25.74|394
1654772400000|2022-06-09 11:00:00|25.96|25.8|26.1|25.94|26.11|25.95|25.84|25.68|547
1654776000000|2022-06-09 12:00:00|26.11|25.95|26.48|26.32|26.53|26.37|26.05|25.89|960
1654779600000|2022-06-09 13:00:00|26.51|26.35|26.27|26.11|26.64|26.48|26.27|26.11|2894
1654783200000|2022-06-09 14:00:00|26.28|26.12|26.42|26.26|26.52|26.36|26.16|26|3297
1654786800000|2022-06-09 15:00:00|26.39|26.23|26.48|26.32|26.64|26.48|26.32|26.16|6669
1654790400000|2022-06-09 16:00:00|26.43|26.27|26.36|26.2|26.63|26.47|26.33|26.17|1735
1654794000000|2022-06-09 17:00:00|26.33|26.17|26.39|26.23|26.59|26.43|26.23|26.07|1463
1654797600000|2022-06-09 18:00:00|26.43|26.27|26.86|26.7|26.86|26.7|26.43|26.27|1702
1654801200000|2022-06-09 19:00:00|26.87|26.71|27.35|27.19|27.46|27.3|26.86|26.7|9001
1654804800000|2022-06-09 20:00:00|27.4|27.24|27.3|27.14|27.4|27.24|27.29|27.13|2232
1654812000000|2022-06-09 22:00:00|27.35|27.19|27.46|27.3|27.46|27.3|27.3|27.14|187
1654815600000|2022-06-09 23:00:00|27.41|27.25|27.41|27.25|27.46|27.3|27.36|27.2|124
1654819200000|2022-06-10 00:00:00|27.46|27.3|27.36|27.2|27.46|27.3|27.35|27.19|256
1654822800000|2022-06-10 01:00:00|27.4|27.24|27.36|27.2|27.41|27.25|27.31|27.15|112
1654826400000|2022-06-10 02:00:00|27.35|27.19|27.3|27.14|27.41|27.25|27.3|27.14|41
1654830000000|2022-06-10 03:00:00|27.26|27.1|27.26|27.1|27.31|27.15|27.21|27.05|68
1654833600000|2022-06-10 04:00:00|27.28|27.12|27.36|27.2|27.36|27.2|27.26|27.1|91
1654837200000|2022-06-10 05:00:00|27.31|27.15|27.31|27.15|27.36|27.2|27.22|27.06|101
1654840800000|2022-06-10 06:00:00|27.32|27.16|27.21|27.05|27.32|27.16|27.21|27.05|185
1654844400000|2022-06-10 07:00:00|27.23|27.07|27.53|27.37|27.53|27.37|27.21|27.05|563
1654848000000|2022-06-10 08:00:00|27.52|27.36|27.56|27.4|27.57|27.41|27.31|27.15|778
1654851600000|2022-06-10 09:00:00|27.52|27.36|27.58|27.42|27.62|27.46|27.46|27.3|293
1654855200000|2022-06-10 10:00:00|27.57|27.41|27.68|27.52|27.73|27.57|27.57|27.41|290
1654858800000|2022-06-10 11:00:00|27.67|27.51|27.58|27.42|27.68|27.52|27.48|27.32|278
1654862400000|2022-06-10 12:00:00|27.55|27.39|28.37|28.21|28.37|28.21|27.38|27.22|2704
1654866000000|2022-06-10 13:00:00|28.33|28.17|28.34|28.18|28.58|28.42|28.14|27.98|6775
1654869600000|2022-06-10 14:00:00|28.38|28.22|29.13|28.97|29.13|28.97|28.38|28.22|6543
1654873200000|2022-06-10 15:00:00|29.17|29.01|29.16|29|29.64|29.48|29.13|28.97|6693
1654876800000|2022-06-10 16:00:00|29.19|29.03|29.31|29.15|29.51|29.35|29.01|28.85|4479
1654880400000|2022-06-10 17:00:00|29.3|29.14|28.99|28.83|29.46|29.3|28.84|28.68|4561
1654884000000|2022-06-10 18:00:00|29.03|28.87|28.73|28.57|29.29|29.13|28.68|28.52|4642
1654887600000|2022-06-10 19:00:00|28.68|28.52|29.07|28.91|29.12|28.96|28.43|28.27|9391
1654891200000|2022-06-10 20:00:00|29.02|28.86|28.92|28.76|29.12|28.96|28.92|28.76|1918
1655071200000|2022-06-12 22:00:00|29.46|29.3|29.74|29.58|29.79|29.63|29.43|29.27|317
1655074800000|2022-06-12 23:00:00|29.79|29.63|29.84|29.68|29.87|29.71|29.79|29.63|404
1655078400000|2022-06-13 00:00:00|29.86|29.7|30.2|30.04|30.25|30.09|29.84|29.68|767
1655082000000|2022-06-13 01:00:00|30.25|30.09|30.45|30.29|30.55|30.39|30.22|30.06|554
1655085600000|2022-06-13 02:00:00|30.4|30.24|30.3|30.14|30.5|30.34|30.3|30.14|232
1655089200000|2022-06-13 03:00:00|30.35|30.19|30.35|30.19|30.35|30.19|30.3|30.14|123
1655092800000|2022-06-13 04:00:00|30.3|30.14|30.45|30.29|30.45|30.29|30.25|30.09|128
1655096400000|2022-06-13 05:00:00|30.4|30.24|30.5|30.34|30.5|30.34|30.35|30.19|181
1655100000000|2022-06-13 06:00:00|30.45|30.29|30.55|30.39|30.75|30.59|30.45|30.29|650
1655103600000|2022-06-13 07:00:00|30.58|30.42|30.7|30.54|30.8|30.64|30.35|30.19|1551
1655107200000|2022-06-13 08:00:00|30.73|30.57|31.06|30.9|31.16|31|30.7|30.54|1476
1655110800000|2022-06-13 09:00:00|31.11|30.95|31.06|30.9|31.11|30.95|30.81|30.65|1052
1655114400000|2022-06-13 10:00:00|31.08|30.92|30.91|30.75|31.11|30.95|30.81|30.65|525
1655118000000|2022-06-13 11:00:00|30.86|30.7|31.36|31.2|31.41|31.25|30.75|30.59|1435
1655121600000|2022-06-13 12:00:00|31.33|31.17|31.21|31.05|31.36|31.2|30.91|30.75|898
1655125200000|2022-06-13 13:00:00|31.26|31.1|31.41|31.25|31.61|31.45|31.01|30.85|8896
1655128800000|2022-06-13 14:00:00|31.43|31.27|32.36|32.2|32.46|32.3|31.21|31.05|10718
1655132400000|2022-06-13 15:00:00|32.31|32.15|31.96|31.8|32.51|32.35|31.71|31.55|11044
1655136000000|2022-06-13 16:00:00|31.98|31.82|32.06|31.9|32.16|32|31.31|31.15|9395
1655139600000|2022-06-13 17:00:00|32.08|31.92|31.86|31.7|32.31|32.15|31.66|31.5|6619
1655143200000|2022-06-13 18:00:00|31.81|31.65|32.46|32.3|32.51|32.35|31.81|31.65|7307
1655146800000|2022-06-13 19:00:00|32.48|32.32|32.96|32.8|33.31|33.15|32.16|32|17480
1655150400000|2022-06-13 20:00:00|33.01|32.85|32.88|32.72|33.06|32.9|32.86|32.7|6354
1655157600000|2022-06-13 22:00:00|32.86|32.7|32.76|32.6|32.88|32.72|32.71|32.55|165
1655161200000|2022-06-13 23:00:00|32.78|32.62|32.93|32.77|32.95|32.79|32.78|32.62|152
1655164800000|2022-06-14 00:00:00|32.95|32.79|32.45|32.29|32.95|32.79|32.35|32.19|644
1655168400000|2022-06-14 01:00:00|32.5|32.34|32.7|32.54|32.75|32.59|32.45|32.29|264
1655172000000|2022-06-14 02:00:00|32.65|32.49|32.5|32.34|32.7|32.54|32.5|32.34|173
1655175600000|2022-06-14 03:00:00|32.45|32.29|32.35|32.19|32.5|32.34|32.3|32.14|399
1655179200000|2022-06-14 04:00:00|32.3|32.14|32.05|31.89|32.35|32.19|32.05|31.89|541
1655182800000|2022-06-14 05:00:00|32|31.84|31.9|31.74|32.05|31.89|31.75|31.59|441
1655186400000|2022-06-14 06:00:00|31.85|31.69|31.85|31.69|31.9|31.74|31.7|31.54|511
1655190000000|2022-06-14 07:00:00|31.88|31.72|32|31.84|32.2|32.04|31.8|31.64|1023
1655193600000|2022-06-14 08:00:00|31.95|31.79|32.5|32.34|32.55|32.39|31.95|31.79|945
1655197200000|2022-06-14 09:00:00|32.55|32.39|32.55|32.39|32.65|32.49|32.4|32.24|1184
1655200800000|2022-06-14 10:00:00|32.6|32.44|32.65|32.49|32.9|32.74|32.55|32.39|856
1655204400000|2022-06-14 11:00:00|32.62|32.46|32.94|32.78|32.94|32.78|32.6|32.44|727
1655208000000|2022-06-14 12:00:00|32.99|32.83|32.84|32.68|32.99|32.83|32.55|32.39|2126
1655211600000|2022-06-14 13:00:00|32.87|32.71|32.05|31.89|33.12|32.96|32.05|31.89|9011
1655215200000|2022-06-14 14:00:00|32.1|31.94|32.15|31.99|32.74|32.58|31.95|31.79|7670
1655218800000|2022-06-14 15:00:00|32.1|31.94|31.99|31.83|32.47|32.31|31.95|31.79|5113
1655222400000|2022-06-14 16:00:00|32.04|31.88|32.19|32.03|32.64|32.48|32.04|31.88|4636
1655226000000|2022-06-14 17:00:00|32.17|32.01|32.39|32.23|32.54|32.38|31.99|31.83|3647
1655229600000|2022-06-14 18:00:00|32.34|32.18|32.19|32.03|32.39|32.23|31.79|31.63|4505
1655233200000|2022-06-14 19:00:00|32.24|32.08|31.89|31.73|32.49|32.33|31.54|31.38|9054
1655236800000|2022-06-14 20:00:00|31.84|31.68|31.97|31.81|32.09|31.93|31.79|31.63|1937
1655244000000|2022-06-14 22:00:00|31.89|31.73|31.84|31.68|31.94|31.78|31.74|31.58|176
1655247600000|2022-06-14 23:00:00|31.87|31.71|31.74|31.58|31.94|31.78|31.74|31.58|250
1655251200000|2022-06-15 00:00:00|31.77|31.61|31.89|31.73|31.94|31.78|31.74|31.58|225
1655254800000|2022-06-15 01:00:00|31.84|31.68|31.79|31.63|31.89|31.73|31.69|31.53|243
1655258400000|2022-06-15 02:00:00|31.74|31.58|31.74|31.58|31.79|31.63|31.69|31.53|148
1655262000000|2022-06-15 03:00:00|31.71|31.55|31.81|31.65|31.84|31.68|31.69|31.53|172
1655265600000|2022-06-15 04:00:00|31.79|31.63|31.89|31.73|31.89|31.73|31.74|31.58|150
1655269200000|2022-06-15 05:00:00|31.84|31.68|31.79|31.63|32.01|31.85|31.69|31.53|315
1655272800000|2022-06-15 06:00:00|31.84|31.68|31.69|31.53|31.88|31.72|31.64|31.48|318
1655276400000|2022-06-15 07:00:00|31.71|31.55|31.74|31.58|32.03|31.87|31.64|31.48|1131
1655280000000|2022-06-15 08:00:00|31.76|31.6|31.64|31.48|31.79|31.63|31.49|31.33|490
1655283600000|2022-06-15 09:00:00|31.69|31.53|31.64|31.48|31.84|31.68|31.59|31.43|440
1655287200000|2022-06-15 10:00:00|31.66|31.5|31.69|31.53|31.79|31.63|31.64|31.48|470
1655290800000|2022-06-15 11:00:00|31.64|31.48|31.34|31.18|31.79|31.63|31.29|31.13|467
1655294400000|2022-06-15 12:00:00|31.29|31.13|31.19|31.03|31.49|31.33|31.09|30.93|967
1655298000000|2022-06-15 13:00:00|31.16|31|30.3|30.14|31.39|31.23|30.2|30.04|6200
1655301600000|2022-06-15 14:00:00|30.32|30.16|30.64|30.48|30.81|30.65|30.2|30.04|4579
1655305200000|2022-06-15 15:00:00|30.62|30.46|30|29.84|30.79|30.63|30|29.84|4159
1655308800000|2022-06-15 16:00:00|29.95|29.79|30.14|29.98|30.14|29.98|29.7|29.54|4561
1655312400000|2022-06-15 17:00:00|30.09|29.93|30.21|30.05|30.44|30.28|30.09|29.93|2985
1655316000000|2022-06-15 18:00:00|30.22|30.06|29.89|29.73|31.13|30.97|29.3|29.14|16507
1655319600000|2022-06-15 19:00:00|29.85|29.69|30.05|29.89|30.24|30.08|29.01|28.85|12235
1655323200000|2022-06-15 20:00:00|30.1|29.94|29.85|29.69|30.1|29.94|29.75|29.59|3411
1655330400000|2022-06-15 22:00:00|29.8|29.64|29.6|29.44|29.8|29.64|29.55|29.39|153
1655334000000|2022-06-15 23:00:00|29.61|29.45|29.46|29.3|29.65|29.49|29.46|29.3|141
1655337600000|2022-06-16 00:00:00|29.5|29.34|29.36|29.2|29.51|29.35|29.21|29.05|466
1655341200000|2022-06-16 01:00:00|29.33|29.17|29.55|29.39|29.55|29.39|29.21|29.05|219
1655344800000|2022-06-16 02:00:00|29.51|29.35|29.51|29.35|29.65|29.49|29.5|29.34|138
1655348400000|2022-06-16 03:00:00|29.53|29.37|29.58|29.42|29.6|29.44|29.41|29.25|227
1655352000000|2022-06-16 04:00:00|29.55|29.39|29.8|29.64|29.8|29.64|29.55|29.39|152
1655355600000|2022-06-16 05:00:00|29.85|29.69|30.14|29.98|30.14|29.98|29.75|29.59|346
1655359200000|2022-06-16 06:00:00|30.12|29.96|30.44|30.28|30.59|30.43|30|29.84|753
1655362800000|2022-06-16 07:00:00|30.49|30.33|31.23|31.07|31.38|31.22|30.34|30.18|1750
1655366400000|2022-06-16 08:00:00|31.25|31.09|31.38|31.22|31.42|31.26|30.98|30.82|1013
1655370000000|2022-06-16 09:00:00|31.42|31.26|31.38|31.22|31.62|31.46|31.36|31.2|1451
1655373600000|2022-06-16 10:00:00|31.41|31.25|31.53|31.37|31.58|31.42|31.23|31.07|756
1655377200000|2022-06-16 11:00:00|31.48|31.32|31.48|31.32|31.63|31.47|31.33|31.17|1054
1655380800000|2022-06-16 12:00:00|31.51|31.35|31.48|31.32|31.53|31.37|31.14|30.98|1072
1655384400000|2022-06-16 13:00:00|31.5|31.34|31.82|31.66|31.87|31.71|31.28|31.12|5644
1655388000000|2022-06-16 14:00:00|31.87|31.71|32.71|32.55|32.71|32.55|31.53|31.37|6380
1655391600000|2022-06-16 15:00:00|32.73|32.57|32.41|32.25|32.76|32.6|32.12|31.96|6054
1655395200000|2022-06-16 16:00:00|32.37|32.21|32.03|31.87|32.76|32.6|31.88|31.72|4508
1655398800000|2022-06-16 17:00:00|32.05|31.89|32.03|31.87|32.12|31.96|31.44|31.28|5198
1655402400000|2022-06-16 18:00:00|32|31.84|32.49|32.33|32.62|32.46|31.93|31.77|5648
1655406000000|2022-06-16 19:00:00|32.52|32.36|31.92|31.76|32.61|32.45|31.83|31.67|11278
1655409600000|2022-06-16 20:00:00|31.97|31.81|32.11|31.95|32.35|32.19|31.92|31.76|3917
1655416800000|2022-06-16 22:00:00|32.01|31.85|32.01|31.85|32.03|31.87|31.96|31.8|12
1655420400000|2022-06-16 23:00:00|31.98|31.82|31.96|31.8|32.15|31.99|31.91|31.75|197
1655424000000|2022-06-17 00:00:00|31.98|31.82|32.05|31.89|32.2|32.04|31.71|31.55|482
1655427600000|2022-06-17 01:00:00|32.01|31.85|31.76|31.6|32.06|31.9|31.74|31.58|180
1655431200000|2022-06-17 02:00:00|31.78|31.62|31.91|31.75|31.96|31.8|31.64|31.48|185
1655434800000|2022-06-17 03:00:00|31.88|31.72|31.86|31.7|31.95|31.79|31.66|31.5|157
1655438400000|2022-06-17 04:00:00|31.81|31.65|31.52|31.36|31.81|31.65|31.47|31.31|220
1655442000000|2022-06-17 05:00:00|31.54|31.38|31.52|31.36|31.56|31.4|31.42|31.26|318
1655445600000|2022-06-17 06:00:00|31.57|31.41|31.71|31.55|31.81|31.65|31.57|31.41|361
1655449200000|2022-06-17 07:00:00|31.74|31.58|31.52|31.36|31.86|31.7|31.47|31.31|644
1655452800000|2022-06-17 08:00:00|31.57|31.41|31.33|31.17|31.62|31.46|31.23|31.07|945
1655456400000|2022-06-17 09:00:00|31.35|31.19|31.33|31.17|31.57|31.41|31.18|31.02|669
1655460000000|2022-06-17 10:00:00|31.38|31.22|31.38|31.22|31.48|31.32|31.28|31.12|280
1655463600000|2022-06-17 11:00:00|31.4|31.24|31.4|31.24|31.48|31.32|31.28|31.12|286
1655467200000|2022-06-17 12:00:00|31.43|31.27|31.57|31.41|31.62|31.46|31.32|31.16|415
1655470800000|2022-06-17 13:00:00|31.59|31.43|31.32|31.16|31.91|31.75|31.13|30.97|4920
1655474400000|2022-06-17 14:00:00|31.27|31.11|31.91|31.75|32.29|32.13|31.27|31.11|5989
1655478000000|2022-06-17 15:00:00|31.96|31.8|31.13|30.97|31.96|31.8|30.84|30.68|4653
1655481600000|2022-06-17 16:00:00|31.11|30.95|31.18|31.02|31.32|31.16|30.74|30.58|3668
1655485200000|2022-06-17 17:00:00|31.16|31|30.98|30.82|31.23|31.07|30.69|30.53|2779
1655488800000|2022-06-17 18:00:00|30.93|30.77|30.89|30.73|31.18|31.02|30.64|30.48|4498
1655492400000|2022-06-17 19:00:00|30.87|30.71|30.93|30.77|31.13|30.97|30.74|30.58|6467
1655496000000|2022-06-17 20:00:00|30.98|30.82|30.93|30.77|31.03|30.87|30.84|30.68|2148
1655514000000|2022-06-18 01:00:00|||||||||0
1655676000000|2022-06-19 22:00:00|30.65|30.49|30.64|30.48|30.78|30.62|30.53|30.37|122
1655679600000|2022-06-19 23:00:00|30.63|30.47|30.64|30.48|30.73|30.57|30.59|30.43|173
1655683200000|2022-06-20 00:00:00|30.63|30.47|31.16|31|31.21|31.05|30.63|30.47|399
1655686800000|2022-06-20 01:00:00|31.14|30.98|32.07|31.91|32.12|31.96|31.11|30.95|726
1655690400000|2022-06-20 02:00:00|32.05|31.89|31.5|31.34|32.07|31.91|31.49|31.33|390
1655694000000|2022-06-20 03:00:00|31.49|31.33|31.26|31.1|31.54|31.38|31.21|31.05|222
1655697600000|2022-06-20 04:00:00|31.28|31.12|31.4|31.24|31.4|31.24|31.26|31.1|108
1655701200000|2022-06-20 05:00:00|31.39|31.23|31.2|31.04|31.45|31.29|31.16|31|153
1655704800000|2022-06-20 06:00:00|31.16|31|31.01|30.85|31.2|31.04|30.96|30.8|363
1655708400000|2022-06-20 07:00:00|31.02|30.86|30.9|30.74|31.13|30.97|30.9|30.74|452
1655712000000|2022-06-20 08:00:00|30.88|30.72|30.73|30.57|30.94|30.78|30.68|30.52|400
1655715600000|2022-06-20 09:00:00|30.75|30.59|30.72|30.56|30.86|30.7|30.72|30.56|269
1655719200000|2022-06-20 10:00:00|30.68|30.52|30.63|30.47|30.72|30.56|30.58|30.42|348
1655722800000|2022-06-20 11:00:00|30.65|30.49|30.54|30.38|30.68|30.52|30.54|30.38|204
1655726400000|2022-06-20 12:00:00|30.56|30.4|30.58|30.42|30.6|30.44|30.53|30.37|99
1655730000000|2022-06-20 13:00:00|30.6|30.44|30.63|30.47|30.73|30.57|30.58|30.42|385
1655733600000|2022-06-20 14:00:00|30.59|30.43|30.54|30.38|30.63|30.47|30.53|30.37|206
1655737200000|2022-06-20 15:00:00|30.53|30.37|30.38|30.22|30.54|30.38|30.38|30.22|179
1655762400000|2022-06-20 22:00:00|30.34|30.18|30.32|30.16|30.39|30.23|30.3|30.14|56
1655766000000|2022-06-20 23:00:00|30.3|30.14|30.25|30.09|30.39|30.23|30.16|30|122
1655769600000|2022-06-21 00:00:00|30.29|30.13|30.2|30.04|30.34|30.18|30.15|29.99|211
1655773200000|2022-06-21 01:00:00|30.18|30.02|30.15|29.99|30.34|30.18|30.15|29.99|137
1655776800000|2022-06-21 02:00:00|30.11|29.95|30.11|29.95|30.15|29.99|30.06|29.9|328
1655780400000|2022-06-21 03:00:00|30.1|29.94|30.06|29.9|30.13|29.97|30.04|29.88|193
1655784000000|2022-06-21 04:00:00|30.08|29.92|30.01|29.85|30.1|29.94|29.97|29.81|283
1655787600000|2022-06-21 05:00:00|30.02|29.86|30.11|29.95|30.11|29.95|30.01|29.85|328
1655791200000|2022-06-21 06:00:00|30.06|29.9|30.15|29.99|30.21|30.05|30.01|29.85|263
1655794800000|2022-06-21 07:00:00|30.17|30.01|29.77|29.61|30.17|30.01|29.76|29.6|419
1655798400000|2022-06-21 08:00:00|29.79|29.63|29.76|29.6|29.81|29.65|29.67|29.51|442
1655802000000|2022-06-21 09:00:00|29.77|29.61|29.77|29.61|29.81|29.65|29.72|29.56|249
1655805600000|2022-06-21 10:00:00|29.79|29.63|29.72|29.56|29.82|29.66|29.67|29.51|294
1655809200000|2022-06-21 11:00:00|29.74|29.58|29.96|29.8|30.04|29.88|29.72|29.56|385
1655812800000|2022-06-21 12:00:00|29.98|29.82|29.96|29.8|30.01|29.85|29.82|29.66|330
1655816400000|2022-06-21 13:00:00|29.95|29.79|29.63|29.47|29.95|29.79|29.29|29.13|4084
1655820000000|2022-06-21 14:00:00|29.61|29.45|29.69|29.53|29.88|29.72|29.51|29.35|4168
1655823600000|2022-06-21 15:00:00|29.68|29.52|30.07|29.91|30.21|30.05|29.68|29.52|2854
1655827200000|2022-06-21 16:00:00|30.03|29.87|29.52|29.36|30.07|29.91|29.52|29.36|2153
1655830800000|2022-06-21 17:00:00|29.48|29.32|29.61|29.45|29.66|29.5|29.47|29.31|1670
1655834400000|2022-06-21 18:00:00|29.66|29.5|29.79|29.63|29.84|29.68|29.46|29.3|2458
1655838000000|2022-06-21 19:00:00|29.74|29.58|30.37|30.21|30.42|30.26|29.56|29.4|8739
1655841600000|2022-06-21 20:00:00|30.39|30.23|30.09|29.93|30.41|30.25|29.99|29.83|2934
1655848800000|2022-06-21 22:00:00|30.13|29.97|30.14|29.98|30.18|30.02|30.08|29.92|83
1655852400000|2022-06-21 23:00:00|30.16|30|30.19|30.03|30.28|30.12|30.14|29.98|121
1655856000000|2022-06-22 00:00:00|30.14|29.98|30.42|30.26|30.43|30.27|30.14|29.98|364
1655859600000|2022-06-22 01:00:00|30.4|30.24|30.52|30.36|30.57|30.41|30.33|30.17|178
1655863200000|2022-06-22 02:00:00|30.48|30.32|30.66|30.5|30.66|30.5|30.47|30.31|138
1655866800000|2022-06-22 03:00:00|30.67|30.51|30.71|30.55|30.76|30.6|30.62|30.46|164
1655870400000|2022-06-22 04:00:00|30.76|30.6|30.67|30.51|30.76|30.6|30.66|30.5|67
1655874000000|2022-06-22 05:00:00|30.66|30.5|30.91|30.75|30.95|30.79|30.61|30.45|232
1655877600000|2022-06-22 06:00:00|30.93|30.77|30.86|30.7|31|30.84|30.82|30.66|342
1655881200000|2022-06-22 07:00:00|30.88|30.72|31.23|31.07|31.4|31.24|30.86|30.7|1106
1655884800000|2022-06-22 08:00:00|31.24|31.08|31.15|30.99|31.33|31.17|31.08|30.92|329
1655888400000|2022-06-22 09:00:00|31.18|31.02|31.05|30.89|31.18|31.02|31|30.84|210
1655892000000|2022-06-22 10:00:00|31.08|30.92|31.03|30.87|31.08|30.92|30.94|30.78|373
1655895600000|2022-06-22 11:00:00|30.98|30.82|30.93|30.77|30.98|30.82|30.79|30.63|280
1655899200000|2022-06-22 12:00:00|30.91|30.75|30.98|30.82|31.17|31.01|30.84|30.68|641
1655902800000|2022-06-22 13:00:00|31.02|30.86|30.26|30.1|31.08|30.92|30.07|29.91|5131
1655906400000|2022-06-22 14:00:00|30.25|30.09|29.87|29.71|30.34|30.18|29.77|29.61|4763
1655910000000|2022-06-22 15:00:00|29.89|29.73|30.11|29.95|30.11|29.95|29.82|29.66|3229
1655913600000|2022-06-22 16:00:00|30.06|29.9|29.86|29.7|30.26|30.1|29.82|29.66|2287
1655917200000|2022-06-22 17:00:00|29.84|29.68|29.64|29.48|30.01|29.85|29.59|29.43|2194
1655920800000|2022-06-22 18:00:00|29.63|29.47|29.34|29.18|29.63|29.47|29.34|29.18|3970
1655924400000|2022-06-22 19:00:00|29.31|29.15|29.18|29.02|29.46|29.3|29.09|28.93|7290
1655928000000|2022-06-22 20:00:00|29.14|28.98|29.24|29.08|29.26|29.1|29.06|28.9|3210
1655935200000|2022-06-22 22:00:00|29.29|29.13|29.38|29.22|29.43|29.27|29.29|29.13|157
1655938800000|2022-06-22 23:00:00|29.43|29.27|29.52|29.36|29.57|29.41|29.43|29.27|134
1655942400000|2022-06-23 00:00:00|29.5|29.34|29.14|28.98|29.5|29.34|29.06|28.9|408
1655946000000|2022-06-23 01:00:00|29.15|28.99|29.42|29.26|29.43|29.27|29.08|28.92|287
1655949600000|2022-06-23 02:00:00|29.43|29.27|29.38|29.22|29.52|29.36|29.29|29.13|201
1655953200000|2022-06-23 03:00:00|29.42|29.26|29.38|29.22|29.43|29.27|29.24|29.08|115
1655956800000|2022-06-23 04:00:00|29.34|29.18|29.25|29.09|29.43|29.27|29.16|29|136
1655960400000|2022-06-23 05:00:00|29.23|29.07|29.15|28.99|29.25|29.09|29.1|28.94|183
1655964000000|2022-06-23 06:00:00|29.16|29|29.15|28.99|29.25|29.09|29.1|28.94|493
1655967600000|2022-06-23 07:00:00|29.16|29|29.46|29.3|29.51|29.35|29.16|29|880
1655971200000|2022-06-23 08:00:00|29.49|29.33|29.23|29.07|29.51|29.35|29|28.84|744
1655974800000|2022-06-23 09:00:00|29.22|29.06|29.05|28.89|29.23|29.07|29|28.84|404
1655978400000|2022-06-23 10:00:00|29.01|28.85|28.88|28.72|29.05|28.89|28.86|28.7|402
1655982000000|2022-06-23 11:00:00|28.9|28.74|28.9|28.74|28.95|28.79|28.8|28.64|370
1655985600000|2022-06-23 12:00:00|28.88|28.72|29.08|28.92|29.13|28.97|28.86|28.7|873
1655989200000|2022-06-23 13:00:00|29.06|28.9|29.12|28.96|29.37|29.21|28.9|28.74|7383
1655992800000|2022-06-23 14:00:00|29.11|28.95|29.02|28.86|29.34|29.18|28.93|28.77|5104
1655996400000|2022-06-23 15:00:00|29.03|28.87|29.23|29.07|29.36|29.2|28.98|28.82|2829
1656000000000|2022-06-23 16:00:00|29.24|29.08|29.71|29.55|29.71|29.55|29.23|29.07|2829
1656003600000|2022-06-23 17:00:00|29.72|29.56|29.61|29.45|29.89|29.73|29.61|29.45|2038
1656007200000|2022-06-23 18:00:00|29.62|29.46|29.71|29.55|29.79|29.63|29.56|29.4|2233
1656010800000|2022-06-23 19:00:00|29.76|29.6|29.15|28.99|29.76|29.6|29.1|28.94|5072
1656014400000|2022-06-23 20:00:00|29.2|29.04|29.3|29.14|29.33|29.17|29.18|29.02|1399
1656021600000|2022-06-23 22:00:00|29.28|29.12|29.15|28.99|29.28|29.12|29.15|28.99|197
1656025200000|2022-06-23 23:00:00|29.16|29|29.25|29.09|29.25|29.09|29.15|28.99|96
1656028800000|2022-06-24 00:00:00|29.24|29.08|29.01|28.85|29.28|29.12|29.01|28.85|313
1656032400000|2022-06-24 01:00:00|29.05|28.89|28.88|28.72|29.08|28.92|28.83|28.67|298
1656036000000|2022-06-24 02:00:00|28.87|28.71|28.64|28.48|28.88|28.72|28.64|28.48|480
1656039600000|2022-06-24 03:00:00|28.69|28.53|28.74|28.58|28.74|28.58|28.67|28.51|77
1656043200000|2022-06-24 04:00:00|28.69|28.53|28.64|28.48|28.69|28.53|28.59|28.43|300
1656046800000|2022-06-24 05:00:00|28.61|28.45|28.66|28.5|28.69|28.53|28.59|28.43|649
1656050400000|2022-06-24 06:00:00|28.69|28.53|28.74|28.58|28.74|28.58|28.66|28.5|300
1656054000000|2022-06-24 07:00:00|28.78|28.62|28.74|28.58|28.84|28.68|28.69|28.53|529
1656057600000|2022-06-24 08:00:00|28.73|28.57|28.69|28.53|28.79|28.63|28.69|28.53|300
1656061200000|2022-06-24 09:00:00|28.74|28.58|28.65|28.49|28.74|28.58|28.65|28.49|308
1656064800000|2022-06-24 10:00:00|28.61|28.45|28.63|28.47|28.68|28.52|28.6|28.44|307
1656068400000|2022-06-24 11:00:00|28.65|28.49|28.64|28.48|28.68|28.52|28.58|28.42|367
1656072000000|2022-06-24 12:00:00|28.63|28.47|28.67|28.51|28.68|28.52|28.6|28.44|612
1656075600000|2022-06-24 13:00:00|28.63|28.47|28.58|28.42|28.68|28.52|28.48|28.32|2232
1656079200000|2022-06-24 14:00:00|28.57|28.41|28.38|28.22|28.57|28.41|28.38|28.22|3989
1656082800000|2022-06-24 15:00:00|28.35|28.19|28.3|28.14|28.53|28.37|28.25|28.09|2833
1656086400000|2022-06-24 16:00:00|28.26|28.1|28.31|28.15|28.41|28.25|28.25|28.09|1447
1656090000000|2022-06-24 17:00:00|28.33|28.17|28.26|28.1|28.4|28.24|28.26|28.1|1663
1656093600000|2022-06-24 18:00:00|28.23|28.07|28.36|28.2|28.36|28.2|28.21|28.05|3016
1656097200000|2022-06-24 19:00:00|28.41|28.25|28.65|28.49|28.7|28.54|28.36|28.2|4623
1656100800000|2022-06-24 20:00:00|28.68|28.52|28.58|28.42|28.68|28.52|28.53|28.37|1750
1656280800000|2022-06-26 22:00:00|28.52|28.36|28.73|28.57|28.75|28.59|28.52|28.36|139
1656284400000|2022-06-26 23:00:00|28.71|28.55|28.83|28.67|28.83|28.67|28.65|28.49|138
1656288000000|2022-06-27 00:00:00|28.8|28.64|28.88|28.72|28.96|28.8|28.8|28.64|343
1656291600000|2022-06-27 01:00:00|28.9|28.74|28.75|28.59|28.9|28.74|28.71|28.55|270
1656295200000|2022-06-27 02:00:00|28.71|28.55|28.57|28.41|28.75|28.59|28.42|28.26|196
1656298800000|2022-06-27 03:00:00|28.55|28.39|28.52|28.36|28.57|28.41|28.49|28.33|85
1656302400000|2022-06-27 04:00:00|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|24
1656306000000|2022-06-27 05:00:00|28.49|28.33|28.57|28.41|28.62|28.46|28.48|28.32|142
1656309600000|2022-06-27 06:00:00|28.54|28.38|28.62|28.46|28.65|28.49|28.52|28.36|141
1656313200000|2022-06-27 07:00:00|28.64|28.48|28.34|28.18|28.65|28.49|28.3|28.14|455
1656316800000|2022-06-27 08:00:00|28.32|28.16|28.42|28.26|28.47|28.31|28.24|28.08|279
1656320400000|2022-06-27 09:00:00|28.44|28.28|28.47|28.31|28.47|28.31|28.37|28.21|331
1656324000000|2022-06-27 10:00:00|28.44|28.28|28.47|28.31|28.55|28.39|28.42|28.26|127
1656327600000|2022-06-27 11:00:00|28.46|28.3|28.47|28.31|28.47|28.31|28.42|28.26|77
1656331200000|2022-06-27 12:00:00|28.44|28.28|28.47|28.31|28.55|28.39|28.42|28.26|594
1656334800000|2022-06-27 13:00:00|28.45|28.29|28.35|28.19|28.73|28.57|28.22|28.06|3463
1656338400000|2022-06-27 14:00:00|28.33|28.17|27.86|27.7|28.33|28.17|27.81|27.65|5129
1656342000000|2022-06-27 15:00:00|27.89|27.73|27.94|27.78|27.99|27.83|27.81|27.65|2145
1656345600000|2022-06-27 16:00:00|27.91|27.75|27.91|27.75|28.22|28.06|27.89|27.73|1457
1656349200000|2022-06-27 17:00:00|27.94|27.78|28.03|27.87|28.19|28.03|27.91|27.75|2382
1656352800000|2022-06-27 18:00:00|28.01|27.85|27.85|27.69|28.08|27.92|27.8|27.64|2069
1656356400000|2022-06-27 19:00:00|27.87|27.71|27.79|27.63|28.18|28.02|27.71|27.55|5157
1656360000000|2022-06-27 20:00:00|27.77|27.61|27.73|27.57|27.79|27.63|27.69|27.53|2592
1656367200000|2022-06-27 22:00:00|27.74|27.58|27.78|27.62|27.79|27.63|27.74|27.58|26
1656370800000|2022-06-27 23:00:00|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|52
1656374400000|2022-06-28 00:00:00|27.78|27.62|27.65|27.49|27.78|27.62|27.6|27.44|222
1656378000000|2022-06-28 01:00:00|27.63|27.47|27.88|27.72|27.88|27.72|27.63|27.47|186
1656381600000|2022-06-28 02:00:00|27.83|27.67|27.88|27.72|27.98|27.82|27.78|27.62|410
1656385200000|2022-06-28 03:00:00|27.89|27.73|27.85|27.69|27.89|27.73|27.75|27.59|116
1656388800000|2022-06-28 04:00:00|27.84|27.68|27.8|27.64|27.85|27.69|27.75|27.59|57
1656392400000|2022-06-28 05:00:00|27.77|27.61|27.72|27.56|27.8|27.64|27.7|27.54|129
1656396000000|2022-06-28 06:00:00|27.7|27.54|27.57|27.41|27.7|27.54|27.47|27.31|647
1656399600000|2022-06-28 07:00:00|27.56|27.4|27.6|27.44|27.7|27.54|27.39|27.23|1110
1656403200000|2022-06-28 08:00:00|27.57|27.41|27.47|27.31|27.6|27.44|27.42|27.26|322
1656406800000|2022-06-28 09:00:00|27.44|27.28|27.47|27.31|27.51|27.35|27.42|27.26|260
1656410400000|2022-06-28 10:00:00|27.44|27.28|27.42|27.26|27.5|27.34|27.4|27.24|161
1656414000000|2022-06-28 11:00:00|27.45|27.29|27.43|27.27|27.45|27.29|27.42|27.26|73
1656417600000|2022-06-28 12:00:00|27.4|27.24|27.43|27.27|27.56|27.4|27.39|27.23|607
1656421200000|2022-06-28 13:00:00|27.46|27.3|27.42|27.26|27.51|27.35|27.23|27.07|2527
1656424800000|2022-06-28 14:00:00|27.43|27.27|27.71|27.55|27.84|27.68|27.28|27.12|3714
1656428400000|2022-06-28 15:00:00|27.72|27.56|28.19|28.03|28.27|28.11|27.43|27.27|4724
1656432000000|2022-06-28 16:00:00|28.22|28.06|27.94|27.78|28.34|28.18|27.89|27.73|2849
1656435600000|2022-06-28 17:00:00|27.95|27.79|28.35|28.19|28.4|28.24|27.94|27.78|2822
1656439200000|2022-06-28 18:00:00|28.37|28.21|28.63|28.47|28.8|28.64|28.17|28.01|2495
1656442800000|2022-06-28 19:00:00|28.65|28.49|28.58|28.42|28.7|28.54|28.35|28.19|4762
1656446400000|2022-06-28 20:00:00|28.55|28.39|28.78|28.62|28.81|28.65|28.48|28.32|3456
1656453600000|2022-06-28 22:00:00|28.76|28.6|28.74|28.58|28.78|28.62|28.73|28.57|84
1656457200000|2022-06-28 23:00:00|28.76|28.6|28.73|28.57|28.83|28.67|28.69|28.53|119
1656460800000|2022-06-29 00:00:00|28.71|28.55|28.81|28.65|28.83|28.67|28.63|28.47|149
1656464400000|2022-06-29 01:00:00|28.8|28.64|28.74|28.58|28.82|28.66|28.68|28.52|82
1656468000000|2022-06-29 02:00:00|28.76|28.6|28.66|28.5|28.79|28.63|28.66|28.5|65
1656471600000|2022-06-29 03:00:00|28.67|28.51|28.67|28.51|28.71|28.55|28.66|28.5|32
1656475200000|2022-06-29 04:00:00|28.66|28.5|28.66|28.5|28.71|28.55|28.66|28.5|18
1656478800000|2022-06-29 05:00:00|28.67|28.51|28.66|28.5|28.69|28.53|28.61|28.45|172
1656482400000|2022-06-29 06:00:00|28.61|28.45|28.94|28.78|28.99|28.83|28.61|28.45|393
1656486000000|2022-06-29 07:00:00|28.95|28.79|28.86|28.7|28.98|28.82|28.76|28.6|451
1656489600000|2022-06-29 08:00:00|28.85|28.69|28.81|28.65|28.89|28.73|28.71|28.55|291
1656493200000|2022-06-29 09:00:00|28.84|28.68|29.02|28.86|29.05|28.89|28.76|28.6|415
1656496800000|2022-06-29 10:00:00|28.99|28.83|28.99|28.83|29.04|28.88|28.89|28.73|327
1656500400000|2022-06-29 11:00:00|28.98|28.82|28.72|28.56|29.04|28.88|28.71|28.55|280
1656504000000|2022-06-29 12:00:00|28.74|28.58|28.79|28.63|28.87|28.71|28.53|28.37|505
1656507600000|2022-06-29 13:00:00|28.76|28.6|28.69|28.53|29.14|28.98|28.61|28.45|3150
1656511200000|2022-06-29 14:00:00|28.71|28.55|28.78|28.62|28.94|28.78|28.56|28.4|3034
1656514800000|2022-06-29 15:00:00|28.73|28.57|28.94|28.78|29.09|28.93|28.71|28.55|2654
1656518400000|2022-06-29 16:00:00|28.91|28.75|29.12|28.96|29.32|29.16|28.91|28.75|2175
1656522000000|2022-06-29 17:00:00|29.17|29.01|28.74|28.58|29.3|29.14|28.74|28.58|1912
1656525600000|2022-06-29 18:00:00|28.76|28.6|28.71|28.55|28.79|28.63|28.56|28.4|1736
1656529200000|2022-06-29 19:00:00|28.66|28.5|28.68|28.52|28.74|28.58|28.38|28.22|5172
1656532800000|2022-06-29 20:00:00|28.71|28.55|28.43|28.27|28.71|28.55|28.43|28.27|3032
1656540000000|2022-06-29 22:00:00|28.44|28.28|28.38|28.22|28.47|28.31|28.38|28.22|145
1656543600000|2022-06-29 23:00:00|28.39|28.23|28.48|28.32|28.48|28.32|28.38|28.22|117
1656547200000|2022-06-30 00:00:00|28.53|28.37|28.48|28.32|28.58|28.42|28.43|28.27|221
1656550800000|2022-06-30 01:00:00|28.51|28.35|28.61|28.45|28.61|28.45|28.49|28.33|110
1656554400000|2022-06-30 02:00:00|28.6|28.44|28.55|28.39|28.61|28.45|28.53|28.37|68
1656558000000|2022-06-30 03:00:00|28.53|28.37|28.56|28.4|28.61|28.45|28.53|28.37|28
1656561600000|2022-06-30 04:00:00|28.57|28.41|28.61|28.45|28.61|28.45|28.53|28.37|39
1656565200000|2022-06-30 05:00:00|28.6|28.44|28.84|28.68|28.86|28.7|28.56|28.4|247
1656568800000|2022-06-30 06:00:00|28.83|28.67|29.22|29.06|29.27|29.11|28.79|28.63|853
1656572400000|2022-06-30 07:00:00|29.17|29.01|29.24|29.08|29.47|29.31|29.16|29|1173
1656576000000|2022-06-30 08:00:00|29.25|29.09|29.29|29.13|29.34|29.18|29.12|28.96|326
1656579600000|2022-06-30 09:00:00|29.28|29.12|29.42|29.26|29.57|29.41|29.27|29.11|494
1656583200000|2022-06-30 10:00:00|29.44|29.28|29.47|29.31|29.57|29.41|29.39|29.23|391
1656586800000|2022-06-30 11:00:00|29.42|29.26|29.57|29.41|29.7|29.54|29.42|29.26|552
1656590400000|2022-06-30 12:00:00|29.56|29.4|29.47|29.31|29.57|29.41|29.09|28.93|1134
1656594000000|2022-06-30 13:00:00|29.46|29.3|29.8|29.64|29.9|29.74|29.1|28.94|4041
1656597600000|2022-06-30 14:00:00|29.79|29.63|29.65|29.49|30.08|29.92|29.57|29.41|7187
1656601200000|2022-06-30 15:00:00|29.67|29.51|29.42|29.26|29.85|29.69|29.3|29.14|3882
1656604800000|2022-06-30 16:00:00|29.45|29.29|29.02|28.86|29.57|29.41|28.94|28.78|3221
1656608400000|2022-06-30 17:00:00|29.01|28.85|29.05|28.89|29.35|29.19|28.97|28.81|1879
1656612000000|2022-06-30 18:00:00|29.01|28.85|29.32|29.16|29.37|29.21|29|28.84|2467
1656615600000|2022-06-30 19:00:00|29.3|29.14|28.89|28.73|29.45|29.29|28.74|28.58|8957
1656619200000|2022-06-30 20:00:00|28.94|28.78|29.15|28.99|29.22|29.06|28.94|28.78|3715
1656626400000|2022-06-30 22:00:00|29.16|29|29.2|29.04|29.22|29.06|29.13|28.97|82
1656630000000|2022-06-30 23:00:00|29.21|29.05|29.07|28.91|29.24|29.08|29.07|28.91|85
1656633600000|2022-07-01 00:00:00|29.06|28.9|29.11|28.95|29.15|28.99|29.02|28.86|147
1656637200000|2022-07-01 01:00:00|29.12|28.96|29.25|29.09|29.33|29.17|29.1|28.94|106
1656640800000|2022-07-01 02:00:00|29.26|29.1|29.43|29.27|29.48|29.32|29.15|28.99|104
1656644400000|2022-07-01 03:00:00|29.44|29.28|29.73|29.57|29.78|29.62|29.43|29.27|259
1656648000000|2022-07-01 04:00:00|29.71|29.55|29.75|29.59|29.8|29.64|29.66|29.5|190
1656651600000|2022-07-01 05:00:00|29.74|29.58|29.75|29.59|29.8|29.64|29.68|29.52|276
1656655200000|2022-07-01 06:00:00|29.78|29.62|29.68|29.52|29.85|29.69|29.58|29.42|217
1656658800000|2022-07-01 07:00:00|29.69|29.53|29.63|29.47|29.88|29.72|29.43|29.27|519
1656662400000|2022-07-01 08:00:00|29.6|29.44|29.38|29.22|29.7|29.54|29.28|29.12|372
1656666000000|2022-07-01 09:00:00|29.39|29.23|29.18|29.02|29.43|29.27|29.18|29.02|385
1656669600000|2022-07-01 10:00:00|29.19|29.03|29.41|29.25|29.43|29.27|29.18|29.02|220
1656673200000|2022-07-01 11:00:00|29.39|29.23|29.53|29.37|29.58|29.42|29.23|29.07|539
1656676800000|2022-07-01 12:00:00|29.56|29.4|29.26|29.1|29.58|29.42|29.23|29.07|557
1656680400000|2022-07-01 13:00:00|29.23|29.07|28.91|28.75|29.63|29.47|28.83|28.67|4529
1656684000000|2022-07-01 14:00:00|28.88|28.72|29.45|29.29|29.78|29.62|28.78|28.62|6082
1656687600000|2022-07-01 15:00:00|29.46|29.3|29.21|29.05|29.63|29.47|28.96|28.8|3482
1656691200000|2022-07-01 16:00:00|29.23|29.07|29.03|28.87|29.38|29.22|28.86|28.7|2869
1656694800000|2022-07-01 17:00:00|29|28.84|28.59|28.43|29.08|28.92|28.59|28.43|2923
1656698400000|2022-07-01 18:00:00|28.61|28.45|28.31|28.15|28.64|28.48|28.26|28.1|2451
1656702000000|2022-07-01 19:00:00|28.34|28.18|28.24|28.08|28.41|28.25|28.14|27.98|5434
1656705600000|2022-07-01 20:00:00|28.21|28.05|28.21|28.05|28.26|28.1|28.09|27.93|3602
1656885600000|2022-07-03 22:00:00|28.31|28.15|28.32|28.16|28.35|28.19|28.26|28.1|46
1656889200000|2022-07-03 23:00:00|28.31|28.15|28.51|28.35|28.53|28.37|28.28|28.12|123
1656892800000|2022-07-04 00:00:00|28.48|28.32|28.56|28.4|28.61|28.45|28.41|28.25|351
1656896400000|2022-07-04 01:00:00|28.57|28.41|28.61|28.45|28.78|28.62|28.56|28.4|198
1656900000000|2022-07-04 02:00:00|28.56|28.4|28.66|28.5|28.73|28.57|28.56|28.4|72
1656903600000|2022-07-04 03:00:00|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|36
1656907200000|2022-07-04 04:00:00|28.62|28.46|28.66|28.5|28.71|28.55|28.61|28.45|37
1656910800000|2022-07-04 05:00:00|28.61|28.45|28.59|28.43|28.68|28.52|28.56|28.4|74
1656914400000|2022-07-04 06:00:00|28.56|28.4|28.51|28.35|28.61|28.45|28.44|28.28|220
1656918000000|2022-07-04 07:00:00|28.53|28.37|28.58|28.42|28.66|28.5|28.49|28.33|206
1656921600000|2022-07-04 08:00:00|28.61|28.45|28.56|28.4|28.61|28.45|28.51|28.35|162
1656925200000|2022-07-04 09:00:00|28.58|28.42|28.27|28.11|28.6|28.44|28.24|28.08|233
1656928800000|2022-07-04 10:00:00|28.29|28.13|28.24|28.08|28.34|28.18|28.19|28.03|164
1656932400000|2022-07-04 11:00:00|28.23|28.07|28.25|28.09|28.3|28.14|28.2|28.04|80
1656936000000|2022-07-04 12:00:00|28.23|28.07|28.25|28.09|28.3|28.14|28.22|28.06|71
1656939600000|2022-07-04 13:00:00|28.24|28.08|28.25|28.09|28.27|28.11|28.2|28.04|274
1656943200000|2022-07-04 14:00:00|28.27|28.11|28.22|28.06|28.33|28.17|28.22|28.06|240
1656946800000|2022-07-04 15:00:00|28.2|28.04|28.25|28.09|28.26|28.1|28.18|28.02|101
1656972000000|2022-07-04 22:00:00|28.29|28.13|28.16|28|28.3|28.14|28.16|28|173
1656975600000|2022-07-04 23:00:00|28.14|27.98|28.11|27.95|28.16|28|28.06|27.9|369
1656979200000|2022-07-05 00:00:00|28.12|27.96|28.11|27.95|28.16|28|28.07|27.91|303
1656982800000|2022-07-05 01:00:00|28.14|27.98|28.11|27.95|28.21|28.05|28.09|27.93|148
1656986400000|2022-07-05 02:00:00|28.15|27.99|28.18|28.02|28.21|28.05|28.11|27.95|55
1656990000000|2022-07-05 03:00:00|28.17|28.01|28.21|28.05|28.21|28.05|28.12|27.96|18
1656993600000|2022-07-05 04:00:00|28.19|28.03|28.14|27.98|28.21|28.05|28.11|27.95|85
1656997200000|2022-07-05 05:00:00|28.11|27.95|28.14|27.98|28.14|27.98|28.09|27.93|178
1657000800000|2022-07-05 06:00:00|28.11|27.95|28.11|27.95|28.14|27.98|28.08|27.92|252
1657004400000|2022-07-05 07:00:00|28.14|27.98|28.19|28.03|28.21|28.05|28.09|27.93|484
1657008000000|2022-07-05 08:00:00|28.18|28.02|28.73|28.57|28.73|28.57|28.14|27.98|729
1657011600000|2022-07-05 09:00:00|28.72|28.56|28.63|28.47|28.78|28.62|28.63|28.47|320
1657015200000|2022-07-05 10:00:00|28.67|28.51|28.64|28.48|28.69|28.53|28.57|28.41|158
1657018800000|2022-07-05 11:00:00|28.65|28.49|28.87|28.71|28.87|28.71|28.62|28.46|348
1657022400000|2022-07-05 12:00:00|28.86|28.7|29.32|29.16|29.32|29.16|28.86|28.7|1964
1657026000000|2022-07-05 13:00:00|29.33|29.17|29.64|29.48|29.9|29.74|29.25|29.09|6388
1657029600000|2022-07-05 14:00:00|29.63|29.47|29.37|29.21|29.73|29.57|29.01|28.85|7153
1657033200000|2022-07-05 15:00:00|29.39|29.23|29.32|29.16|29.72|29.56|29.2|29.04|4247
1657036800000|2022-07-05 16:00:00|29.33|29.17|29.1|28.94|29.37|29.21|28.93|28.77|3036
1657040400000|2022-07-05 17:00:00|29.09|28.93|28.8|28.64|29.18|29.02|28.73|28.57|2402
1657044000000|2022-07-05 18:00:00|28.79|28.63|28.47|28.31|28.84|28.68|28.28|28.12|3583
1657047600000|2022-07-05 19:00:00|28.42|28.26|28.36|28.2|28.59|28.43|28.27|28.11|5056
1657051200000|2022-07-05 20:00:00|28.34|28.18|28.43|28.27|28.46|28.3|28.29|28.13|3068
1657058400000|2022-07-05 22:00:00|28.44|28.28|28.46|28.3|28.48|28.32|28.41|28.25|99
1657062000000|2022-07-05 23:00:00|28.44|28.28|28.58|28.42|28.58|28.42|28.44|28.28|75
1657065600000|2022-07-06 00:00:00|28.53|28.37|28.36|28.2|28.58|28.42|28.34|28.18|310
1657069200000|2022-07-06 01:00:00|28.35|28.19|28.58|28.42|28.65|28.49|28.31|28.15|215
1657072800000|2022-07-06 02:00:00|28.56|28.4|28.68|28.52|28.7|28.54|28.53|28.37|93
1657076400000|2022-07-06 03:00:00|28.69|28.53|28.53|28.37|28.7|28.54|28.53|28.37|62
1657080000000|2022-07-06 04:00:00|28.55|28.39|28.6|28.44|28.63|28.47|28.53|28.37|66
1657083600000|2022-07-06 05:00:00|28.62|28.46|28.75|28.59|28.75|28.59|28.6|28.44|131
1657087200000|2022-07-06 06:00:00|28.74|28.58|28.62|28.46|28.87|28.71|28.6|28.44|273
1657090800000|2022-07-06 07:00:00|28.63|28.47|28.42|28.26|28.63|28.47|28.35|28.19|465
1657094400000|2022-07-06 08:00:00|28.38|28.22|28.65|28.49|28.69|28.53|28.37|28.21|436
1657098000000|2022-07-06 09:00:00|28.64|28.48|28.6|28.44|28.75|28.59|28.55|28.39|403
1657101600000|2022-07-06 10:00:00|28.59|28.43|28.59|28.43|28.61|28.45|28.49|28.33|276
1657105200000|2022-07-06 11:00:00|28.61|28.45|28.66|28.5|28.71|28.55|28.57|28.41|250
1657108800000|2022-07-06 12:00:00|28.67|28.51|28.49|28.33|28.77|28.61|28.44|28.28|723
1657112400000|2022-07-06 13:00:00|28.47|28.31|28.49|28.33|28.69|28.53|28.35|28.19|3495
1657116000000|2022-07-06 14:00:00|28.51|28.35|28.46|28.3|28.68|28.52|28.32|28.16|3863
1657119600000|2022-07-06 15:00:00|28.45|28.29|28.62|28.46|28.79|28.63|28.44|28.28|2612
1657123200000|2022-07-06 16:00:00|28.59|28.43|28.53|28.37|28.74|28.58|28.53|28.37|1600
1657126800000|2022-07-06 17:00:00|28.51|28.35|28.38|28.22|28.53|28.37|28.36|28.2|1420
1657130400000|2022-07-06 18:00:00|28.41|28.25|28.08|27.92|28.53|28.37|28.08|27.92|4337
1657134000000|2022-07-06 19:00:00|28.13|27.97|27.91|27.75|28.23|28.07|27.77|27.61|4493
1657137600000|2022-07-06 20:00:00|27.93|27.77|27.98|27.82|28.03|27.87|27.91|27.75|1507
1657144800000|2022-07-06 22:00:00|27.96|27.8|27.95|27.79|27.98|27.82|27.93|27.77|35
1657148400000|2022-07-06 23:00:00|27.96|27.8|27.95|27.79|28|27.84|27.93|27.77|35
1657152000000|2022-07-07 00:00:00|27.98|27.82|28|27.84|28.1|27.94|27.95|27.79|112
1657155600000|2022-07-07 01:00:00|28.02|27.86|28.12|27.96|28.2|28.04|28.02|27.86|88
1657159200000|2022-07-07 02:00:00|28.11|27.95|27.93|27.77|28.11|27.95|27.93|27.77|58
1657162800000|2022-07-07 03:00:00|27.95|27.79|27.94|27.78|27.95|27.79|27.88|27.72|47
1657166400000|2022-07-07 04:00:00|27.93|27.77|27.89|27.73|27.95|27.79|27.89|27.73|44
1657170000000|2022-07-07 05:00:00|27.84|27.68|27.82|27.66|27.87|27.71|27.77|27.61|202
1657173600000|2022-07-07 06:00:00|27.83|27.67|27.89|27.73|27.93|27.77|27.82|27.66|107
1657177200000|2022-07-07 07:00:00|27.88|27.72|27.84|27.68|27.99|27.83|27.77|27.61|439
1657180800000|2022-07-07 08:00:00|27.87|27.71|27.84|27.68|27.96|27.8|27.72|27.56|396
1657184400000|2022-07-07 09:00:00|27.86|27.7|27.86|27.7|27.89|27.73|27.76|27.6|443
1657188000000|2022-07-07 10:00:00|27.85|27.69|27.81|27.65|27.96|27.8|27.81|27.65|195
1657191600000|2022-07-07 11:00:00|27.83|27.67|27.71|27.55|27.88|27.72|27.69|27.53|388
1657195200000|2022-07-07 12:00:00|27.69|27.53|27.78|27.62|27.81|27.65|27.69|27.53|598
1657198800000|2022-07-07 13:00:00|27.77|27.61|27.51|27.35|27.81|27.65|27.5|27.34|2469
1657202400000|2022-07-07 14:00:00|27.55|27.39|27.37|27.21|27.68|27.52|27.37|27.21|3335
1657206000000|2022-07-07 15:00:00|27.32|27.16|27.37|27.21|27.42|27.26|27.22|27.06|2026
1657209600000|2022-07-07 16:00:00|27.35|27.19|27.48|27.32|27.52|27.36|27.32|27.16|1733
1657213200000|2022-07-07 17:00:00|27.5|27.34|27.49|27.33|27.65|27.49|27.48|27.32|1463
1657216800000|2022-07-07 18:00:00|27.47|27.31|27.35|27.19|27.49|27.33|27.35|27.19|2166
1657220400000|2022-07-07 19:00:00|27.34|27.18|27.62|27.46|27.67|27.51|27.3|27.14|4666
1657224000000|2022-07-07 20:00:00|27.64|27.48|27.71|27.55|27.71|27.55|27.56|27.4|2930
1657231200000|2022-07-07 22:00:00|27.7|27.54|27.68|27.52|27.73|27.57|27.66|27.5|135
1657234800000|2022-07-07 23:00:00|27.69|27.53|27.71|27.55|27.71|27.55|27.68|27.52|22
1657238400000|2022-07-08 00:00:00|27.68|27.52|27.68|27.52|27.74|27.58|27.63|27.47|82
1657242000000|2022-07-08 01:00:00|27.67|27.51|27.68|27.52|27.73|27.57|27.63|27.47|79
1657245600000|2022-07-08 02:00:00|27.69|27.53|27.8|27.64|27.85|27.69|27.63|27.47|152
1657249200000|2022-07-08 03:00:00|27.85|27.69|27.9|27.74|27.9|27.74|27.75|27.59|286
1657252800000|2022-07-08 04:00:00|27.88|27.72|27.85|27.69|27.9|27.74|27.85|27.69|173
1657256400000|2022-07-08 05:00:00|27.9|27.74|27.95|27.79|27.95|27.79|27.85|27.69|160
1657260000000|2022-07-08 06:00:00|27.93|27.77|27.87|27.71|27.97|27.81|27.87|27.71|268
1657263600000|2022-07-08 07:00:00|27.92|27.76|27.8|27.64|27.92|27.76|27.7|27.54|340
1657267200000|2022-07-08 08:00:00|27.75|27.59|27.87|27.71|27.92|27.76|27.74|27.58|278
1657270800000|2022-07-08 09:00:00|27.85|27.69|27.75|27.59|27.97|27.81|27.75|27.59|307
1657274400000|2022-07-08 10:00:00|27.74|27.58|27.71|27.55|27.8|27.64|27.54|27.38|251
1657278000000|2022-07-08 11:00:00|27.69|27.53|27.59|27.43|27.76|27.6|27.59|27.43|186
1657281600000|2022-07-08 12:00:00|27.58|27.42|27.76|27.6|27.99|27.83|27.48|27.32|1573
1657285200000|2022-07-08 13:00:00|27.72|27.56|27.61|27.45|27.77|27.61|27.23|27.07|3767
1657288800000|2022-07-08 14:00:00|27.62|27.46|27.07|26.91|27.68|27.52|27.02|26.86|3529
1657292400000|2022-07-08 15:00:00|27.04|26.88|27.14|26.98|27.2|27.04|26.99|26.83|2522
1657296000000|2022-07-08 16:00:00|27.12|26.96|27.55|27.39|27.6|27.44|27.09|26.93|2943
1657299600000|2022-07-08 17:00:00|27.53|27.37|27.12|26.96|27.61|27.45|27.11|26.95|2552
1657303200000|2022-07-08 18:00:00|27.13|26.97|27.04|26.88|27.23|27.07|26.96|26.8|1981
1657306800000|2022-07-08 19:00:00|26.99|26.83|27.11|26.95|27.21|27.05|26.9|26.74|6059
1657310400000|2022-07-08 20:00:00|27.08|26.92|27.07|26.91|27.13|26.97|27.06|26.9|1670
1657490400000|2022-07-10 22:00:00|27.21|27.05|27.31|27.15|27.31|27.15|27.2|27.04|79
1657494000000|2022-07-10 23:00:00|27.3|27.14|27.25|27.09|27.31|27.15|27.2|27.04|66
1657497600000|2022-07-11 00:00:00|27.26|27.1|27.31|27.15|27.36|27.2|27.25|27.09|95
1657501200000|2022-07-11 01:00:00|27.35|27.19|27.52|27.36|27.54|27.38|27.31|27.15|195
1657504800000|2022-07-11 02:00:00|27.53|27.37|27.54|27.38|27.58|27.42|27.52|27.36|83
1657508400000|2022-07-11 03:00:00|27.56|27.4|27.54|27.38|27.59|27.43|27.53|27.37|53
1657512000000|2022-07-11 04:00:00|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|49
1657515600000|2022-07-11 05:00:00|27.56|27.4|27.59|27.43|27.61|27.45|27.53|27.37|64
1657519200000|2022-07-11 06:00:00|27.63|27.47|27.66|27.5|27.75|27.59|27.58|27.42|408
1657522800000|2022-07-11 07:00:00|27.68|27.52|27.65|27.49|27.76|27.6|27.54|27.38|653
1657526400000|2022-07-11 08:00:00|27.63|27.47|27.6|27.44|27.66|27.5|27.49|27.33|410
1657530000000|2022-07-11 09:00:00|27.61|27.45|27.6|27.44|27.65|27.49|27.5|27.34|162
1657533600000|2022-07-11 10:00:00|27.59|27.43|27.6|27.44|27.6|27.44|27.5|27.34|171
1657537200000|2022-07-11 11:00:00|27.55|27.39|27.65|27.49|27.66|27.5|27.5|27.34|203
1657540800000|2022-07-11 12:00:00|27.6|27.44|27.66|27.5|27.76|27.6|27.56|27.4|511
1657544400000|2022-07-11 13:00:00|27.65|27.49|27.66|27.5|27.79|27.63|27.45|27.29|3553
1657548000000|2022-07-11 14:00:00|27.68|27.52|27.88|27.72|27.88|27.72|27.56|27.4|3437
1657551600000|2022-07-11 15:00:00|27.89|27.73|27.79|27.63|28.03|27.87|27.74|27.58|3146
1657555200000|2022-07-11 16:00:00|27.74|27.58|27.74|27.58|27.84|27.68|27.68|27.52|1837
1657558800000|2022-07-11 17:00:00|27.78|27.62|27.51|27.35|27.78|27.62|27.46|27.3|1673
1657562400000|2022-07-11 18:00:00|27.52|27.36|27.87|27.71|27.87|27.71|27.52|27.36|1714
1657566000000|2022-07-11 19:00:00|27.88|27.72|27.92|27.76|28.15|27.99|27.87|27.71|5012
1657569600000|2022-07-11 20:00:00|27.91|27.75|27.95|27.79|28|27.84|27.81|27.65|2034
1657576800000|2022-07-11 22:00:00|27.93|27.77|27.97|27.81|28|27.84|27.93|27.77|59
1657580400000|2022-07-11 23:00:00|27.93|27.77|27.92|27.76|27.97|27.81|27.92|27.76|30
1657584000000|2022-07-12 00:00:00|27.93|27.77|28.19|28.03|28.2|28.04|27.92|27.76|218
1657587600000|2022-07-12 01:00:00|28.14|27.98|28.2|28.04|28.25|28.09|28.14|27.98|162
1657591200000|2022-07-12 02:00:00|28.19|28.03|28.2|28.04|28.25|28.09|28.15|27.99|42
1657594800000|2022-07-12 03:00:00|28.22|28.06|28.25|28.09|28.3|28.14|28.2|28.04|112
1657598400000|2022-07-12 04:00:00|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|47
1657602000000|2022-07-12 05:00:00|28.26|28.1|28.3|28.14|28.3|28.14|28.2|28.04|90
1657605600000|2022-07-12 06:00:00|28.31|28.15|28.31|28.15|28.41|28.25|28.25|28.09|319
1657609200000|2022-07-12 07:00:00|28.33|28.17|28.3|28.14|28.51|28.35|28.25|28.09|486
1657612800000|2022-07-12 08:00:00|28.32|28.16|28.21|28.05|28.36|28.2|28.15|27.99|444
1657616400000|2022-07-12 09:00:00|28.2|28.04|28.31|28.15|28.36|28.2|28.16|28|262
1657620000000|2022-07-12 10:00:00|28.29|28.13|28.36|28.2|28.36|28.2|28.15|27.99|304
1657623600000|2022-07-12 11:00:00|28.37|28.21|28.15|27.99|28.37|28.21|28.07|27.91|379
1657627200000|2022-07-12 12:00:00|28.1|27.94|28.05|27.89|28.21|28.05|27.99|27.83|437
1657630800000|2022-07-12 13:00:00|28|27.84|27.92|27.76|28.05|27.89|27.67|27.51|3106
1657634400000|2022-07-12 14:00:00|27.93|27.77|27.66|27.5|28.13|27.97|27.56|27.4|4342
1657638000000|2022-07-12 15:00:00|27.67|27.51|27.56|27.4|27.77|27.61|27.51|27.35|2319
1657641600000|2022-07-12 16:00:00|27.55|27.39|27.48|27.32|27.65|27.49|27.4|27.24|1955
1657645200000|2022-07-12 17:00:00|27.44|27.28|27.54|27.38|27.65|27.49|27.43|27.27|1642
1657648800000|2022-07-12 18:00:00|27.53|27.37|28.02|27.86|28.03|27.87|27.53|27.37|1841
1657652400000|2022-07-12 19:00:00|28.03|27.87|28.22|28.06|28.52|28.36|28.03|27.87|7516
1657656000000|2022-07-12 20:00:00|28.21|28.05|28.19|28.03|28.22|28.06|28.12|27.96|2174
1657663200000|2022-07-12 22:00:00|28.17|28.01|28.17|28.01|28.19|28.03|28.12|27.96|48
1657666800000|2022-07-12 23:00:00|28.2|28.04|28.22|28.06|28.22|28.06|28.12|27.96|64
1657670400000|2022-07-13 00:00:00|28.17|28.01|28.12|27.96|28.22|28.06|28.09|27.93|72
1657674000000|2022-07-13 01:00:00|28.07|27.91|28.17|28.01|28.22|28.06|28.04|27.88|55
1657677600000|2022-07-13 02:00:00|28.18|28.02|28.12|27.96|28.2|28.04|28.11|27.95|11
1657681200000|2022-07-13 03:00:00|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|11
1657684800000|2022-07-13 04:00:00|||||||||6
1657688400000|2022-07-13 05:00:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|6
1657692000000|2022-07-13 06:00:00|28.18|28.02|28.02|27.86|28.18|28.02|28.01|27.85|35
1657695600000|2022-07-13 07:00:00|28.05|27.89|28.23|28.07|28.23|28.07|28.02|27.86|249
1657699200000|2022-07-13 08:00:00|28.18|28.02|28.06|27.9|28.29|28.13|28.01|27.85|352
1657702800000|2022-07-13 09:00:00|28.07|27.91|28.06|27.9|28.07|27.91|28|27.84|385
1657706400000|2022-07-13 10:00:00|28.11|27.95|28.1|27.94|28.16|28|28.06|27.9|407
1657710000000|2022-07-13 11:00:00|28.11|27.95|28.05|27.89|28.15|27.99|28.05|27.89|428
1657713600000|2022-07-13 12:00:00|28.06|27.9|28.91|28.75|29.28|29.12|27.59|27.43|3417
1657717200000|2022-07-13 13:00:00|28.92|28.76|28.47|28.31|29.03|28.87|28.41|28.25|5104
1657720800000|2022-07-13 14:00:00|28.48|28.32|27.93|27.77|28.79|28.63|27.88|27.72|6408
1657724400000|2022-07-13 15:00:00|27.98|27.82|28.11|27.95|28.26|28.1|27.83|27.67|3589
1657728000000|2022-07-13 16:00:00|28.1|27.94|27.93|27.77|28.16|28|27.89|27.73|2227
1657731600000|2022-07-13 17:00:00|27.92|27.76|27.81|27.65|28.04|27.88|27.79|27.63|2624
1657735200000|2022-07-13 18:00:00|27.82|27.66|27.59|27.43|28.19|28.03|27.59|27.43|3888
1657738800000|2022-07-13 19:00:00|27.61|27.45|27.82|27.66|27.91|27.75|27.59|27.43|5025
1657742400000|2022-07-13 20:00:00|27.81|27.65|28.08|27.92|28.08|27.92|27.81|27.65|2394
1657749600000|2022-07-13 22:00:00|28.06|27.9|28.18|28.02|28.21|28.05|28.03|27.87|221
1657753200000|2022-07-13 23:00:00|28.21|28.05|28.35|28.19|28.39|28.23|28.19|28.03|179
1657756800000|2022-07-14 00:00:00|28.36|28.2|28.2|28.04|28.36|28.2|28.19|28.03|104
1657760400000|2022-07-14 01:00:00|28.22|28.06|28.09|27.93|28.24|28.08|28.09|27.93|112
1657764000000|2022-07-14 02:00:00|28.14|27.98|28.09|27.93|28.14|27.98|28.03|27.87|99
1657767600000|2022-07-14 03:00:00|28.06|27.9|28.06|27.9|28.08|27.92|27.98|27.82|56
1657771200000|2022-07-14 04:00:00|28.04|27.88|28.03|27.87|28.09|27.93|28.03|27.87|42
1657774800000|2022-07-14 05:00:00|28.04|27.88|28.14|27.98|28.15|27.99|28.01|27.85|70
1657778400000|2022-07-14 06:00:00|28.15|27.99|28.19|28.03|28.24|28.08|28.08|27.92|397
1657782000000|2022-07-14 07:00:00|28.2|28.04|28.25|28.09|28.4|28.24|28.09|27.93|532
1657785600000|2022-07-14 08:00:00|28.29|28.13|28.61|28.45|28.67|28.51|28.19|28.03|536
1657789200000|2022-07-14 09:00:00|28.56|28.4|28.45|28.29|28.66|28.5|28.42|28.26|567
1657792800000|2022-07-14 10:00:00|28.46|28.3|28.67|28.51|28.77|28.61|28.45|28.29|376
1657796400000|2022-07-14 11:00:00|28.64|28.48|28.72|28.56|28.72|28.56|28.56|28.4|553
1657800000000|2022-07-14 12:00:00|28.7|28.54|28.71|28.55|28.82|28.66|28.56|28.4|1754
1657803600000|2022-07-14 13:00:00|28.7|28.54|28.94|28.78|29.04|28.88|28.61|28.45|5739
1657807200000|2022-07-14 14:00:00|28.99|28.83|28.99|28.83|29.14|28.98|28.79|28.63|6488
1657810800000|2022-07-14 15:00:00|28.94|28.78|28.5|28.34|28.99|28.83|28.45|28.29|5705
1657814400000|2022-07-14 16:00:00|28.45|28.29|28.67|28.51|28.78|28.62|28.4|28.24|2448
1657818000000|2022-07-14 17:00:00|28.66|28.5|28.41|28.25|28.78|28.62|28.36|28.2|2416
1657821600000|2022-07-14 18:00:00|28.42|28.26|27.94|27.78|28.46|28.3|27.94|27.78|3154
1657825200000|2022-07-14 19:00:00|27.93|27.77|27.93|27.77|28.14|27.98|27.83|27.67|5936
1657828800000|2022-07-14 20:00:00|27.88|27.72|27.93|27.77|28.03|27.87|27.88|27.72|1520
1657836000000|2022-07-14 22:00:00|27.92|27.76|27.88|27.72|27.97|27.81|27.88|27.72|120
1657839600000|2022-07-14 23:00:00|27.9|27.74|27.83|27.67|27.92|27.76|27.83|27.67|24
1657843200000|2022-07-15 00:00:00|27.88|27.72|28.03|27.87|28.04|27.88|27.83|27.67|137
1657846800000|2022-07-15 01:00:00|28.01|27.85|27.93|27.77|28.04|27.88|27.93|27.77|42
1657850400000|2022-07-15 02:00:00|27.91|27.75|27.89|27.73|27.93|27.77|27.88|27.72|41
1657854000000|2022-07-15 03:00:00|27.88|27.72|27.88|27.72|27.94|27.78|27.88|27.72|10
1657857600000|2022-07-15 04:00:00|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|67
1657861200000|2022-07-15 05:00:00|27.94|27.78|27.94|27.78|28.04|27.88|27.89|27.73|40
1657864800000|2022-07-15 06:00:00|27.99|27.83|28.1|27.94|28.1|27.94|27.89|27.73|184
1657868400000|2022-07-15 07:00:00|28.12|27.96|28.05|27.89|28.26|28.1|28|27.84|722
1657872000000|2022-07-15 08:00:00|28.06|27.9|27.89|27.73|28.11|27.95|27.84|27.68|389
1657875600000|2022-07-15 09:00:00|27.84|27.68|27.9|27.74|27.95|27.79|27.84|27.68|170
1657879200000|2022-07-15 10:00:00|27.94|27.78|27.8|27.64|27.95|27.79|27.79|27.63|166
1657882800000|2022-07-15 11:00:00|27.79|27.63|27.74|27.58|27.8|27.64|27.69|27.53|558
1657886400000|2022-07-15 12:00:00|27.7|27.54|27.44|27.28|27.93|27.77|27.38|27.22|1207
1657890000000|2022-07-15 13:00:00|27.39|27.23|27.33|27.17|27.54|27.38|27.13|26.97|4406
1657893600000|2022-07-15 14:00:00|27.28|27.12|26.97|26.81|27.28|27.12|26.92|26.76|6814
1657897200000|2022-07-15 15:00:00|26.94|26.78|26.76|26.6|26.97|26.81|26.71|26.55|3182
1657900800000|2022-07-15 16:00:00|26.77|26.61|26.67|26.51|26.82|26.66|26.62|26.46|3028
1657904400000|2022-07-15 17:00:00|26.62|26.46|26.77|26.61|26.78|26.62|26.57|26.41|2091
1657908000000|2022-07-15 18:00:00|26.78|26.62|26.63|26.47|26.88|26.72|26.62|26.46|3552
1657911600000|2022-07-15 19:00:00|26.62|26.46|26.58|26.42|26.69|26.53|26.48|26.32|5682
1657915200000|2022-07-15 20:00:00|26.53|26.37|26.59|26.43|26.64|26.48|26.53|26.37|1619
1658095200000|2022-07-17 22:00:00|26.52|26.36|26.62|26.46|26.65|26.49|26.52|26.36|94
1658098800000|2022-07-17 23:00:00|26.67|26.51|26.57|26.41|26.67|26.51|26.57|26.41|40
1658102400000|2022-07-18 00:00:00|26.62|26.46|26.65|26.49|26.67|26.51|26.57|26.41|80
1658106000000|2022-07-18 01:00:00|26.62|26.46|26.62|26.46|26.67|26.51|26.57|26.41|66
1658109600000|2022-07-18 02:00:00|26.6|26.44|26.62|26.46|26.63|26.47|26.57|26.41|56
1658113200000|2022-07-18 03:00:00|26.58|26.42|26.58|26.42|26.63|26.47|26.57|26.41|50
1658116800000|2022-07-18 04:00:00|||||||||28
1658120400000|2022-07-18 05:00:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|10
1658124000000|2022-07-18 06:00:00|26.48|26.32|26.48|26.32|26.53|26.37|26.43|26.27|282
1658127600000|2022-07-18 07:00:00|26.53|26.37|26.48|26.32|26.53|26.37|26.43|26.27|606
1658131200000|2022-07-18 08:00:00|26.43|26.27|26.38|26.22|26.48|26.32|26.38|26.22|510
1658134800000|2022-07-18 09:00:00|26.41|26.25|26.48|26.32|26.48|26.32|26.41|26.25|349
1658138400000|2022-07-18 10:00:00|26.46|26.3|26.53|26.37|26.53|26.37|26.43|26.27|496
1658142000000|2022-07-18 11:00:00|26.54|26.38|26.49|26.33|26.54|26.38|26.46|26.3|330
1658145600000|2022-07-18 12:00:00|26.46|26.3|26.54|26.38|26.69|26.53|26.44|26.28|873
1658149200000|2022-07-18 13:00:00|26.49|26.33|26.59|26.43|26.69|26.53|26.29|26.13|4376
1658152800000|2022-07-18 14:00:00|26.64|26.48|26.84|26.68|26.89|26.73|26.59|26.43|6575
1658156400000|2022-07-18 15:00:00|26.89|26.73|26.79|26.63|26.89|26.73|26.69|26.53|3448
1658160000000|2022-07-18 16:00:00|26.74|26.58|27.04|26.88|27.04|26.88|26.74|26.58|2580
1658163600000|2022-07-18 17:00:00|26.99|26.83|27.5|27.34|27.55|27.39|26.94|26.78|4996
1658167200000|2022-07-18 18:00:00|27.45|27.29|27.5|27.34|27.55|27.39|27.35|27.19|3967
1658170800000|2022-07-18 19:00:00|27.45|27.29|27.45|27.29|27.65|27.49|27.2|27.04|6567
1658174400000|2022-07-18 20:00:00|27.4|27.24|27.33|27.17|27.45|27.29|27.3|27.14|1769
1658181600000|2022-07-18 22:00:00|27.3|27.14|27.28|27.12|27.35|27.19|27.25|27.09|96
1658185200000|2022-07-18 23:00:00|27.31|27.15|27.23|27.07|27.31|27.15|27.21|27.05|107
1658188800000|2022-07-19 00:00:00|27.21|27.05|27.36|27.2|27.41|27.25|27.21|27.05|201
1658192400000|2022-07-19 01:00:00|27.31|27.15|27.36|27.2|27.36|27.2|27.26|27.1|129
1658196000000|2022-07-19 02:00:00|27.34|27.18|27.26|27.1|27.34|27.18|27.26|27.1|64
1658199600000|2022-07-19 03:00:00|27.24|27.08|27.31|27.15|27.36|27.2|27.24|27.08|48
1658203200000|2022-07-19 04:00:00|27.36|27.2|27.31|27.15|27.36|27.2|27.26|27.1|111
1658206800000|2022-07-19 05:00:00|27.32|27.16|27.22|27.06|27.32|27.16|27.22|27.06|93
1658210400000|2022-07-19 06:00:00|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|165
1658214000000|2022-07-19 07:00:00|27.27|27.11|27.27|27.11|27.37|27.21|27.07|26.91|944
1658217600000|2022-07-19 08:00:00|27.22|27.06|27.17|27.01|27.27|27.11|27.17|27.01|632
1658221200000|2022-07-19 09:00:00|27.15|26.99|27.02|26.86|27.17|27.01|27.02|26.86|467
1658224800000|2022-07-19 10:00:00|26.97|26.81|26.93|26.77|26.97|26.81|26.87|26.71|390
1658228400000|2022-07-19 11:00:00|26.98|26.82|27.03|26.87|27.08|26.92|26.93|26.77|554
1658232000000|2022-07-19 12:00:00|26.98|26.82|26.98|26.82|27.03|26.87|26.93|26.77|681
1658235600000|2022-07-19 13:00:00|26.93|26.77|26.78|26.62|26.98|26.82|26.63|26.47|4400
1658239200000|2022-07-19 14:00:00|26.83|26.67|26.73|26.57|26.88|26.72|26.63|26.47|3872
1658242800000|2022-07-19 15:00:00|26.68|26.52|26.63|26.47|26.83|26.67|26.58|26.42|3142
1658246400000|2022-07-19 16:00:00|26.68|26.52|26.78|26.62|26.78|26.62|26.63|26.47|2703
1658250000000|2022-07-19 17:00:00|26.81|26.65|26.83|26.67|26.93|26.77|26.78|26.62|1629
1658253600000|2022-07-19 18:00:00|26.78|26.62|26.88|26.72|26.93|26.77|26.78|26.62|2544
1658257200000|2022-07-19 19:00:00|26.84|26.68|27.14|26.98|27.14|26.98|26.74|26.58|4576
1658260800000|2022-07-19 20:00:00|27.19|27.03|27.01|26.85|27.19|27.03|26.99|26.83|2044
1658268000000|2022-07-19 22:00:00|26.99|26.83|26.99|26.83|26.99|26.83|26.94|26.78|54
1658271600000|2022-07-19 23:00:00|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|133
1658275200000|2022-07-20 00:00:00|27.04|26.88|27|26.84|27.04|26.88|26.95|26.79|254
1658278800000|2022-07-20 01:00:00|26.99|26.83|27|26.84|27.05|26.89|26.99|26.83|91
1658282400000|2022-07-20 02:00:00|26.97|26.81|26.95|26.79|27|26.84|26.92|26.76|21
1658286000000|2022-07-20 03:00:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|80
1658289600000|2022-07-20 04:00:00|27|26.84|26.95|26.79|27|26.84|26.95|26.79|42
1658293200000|2022-07-20 05:00:00|27|26.84|26.95|26.79|27|26.84|26.95|26.79|61
1658296800000|2022-07-20 06:00:00|26.98|26.82|26.96|26.8|27|26.84|26.91|26.75|197
1658300400000|2022-07-20 07:00:00|26.98|26.82|27.11|26.95|27.15|26.99|26.91|26.75|696
1658304000000|2022-07-20 08:00:00|27.15|26.99|27.01|26.85|27.15|26.99|26.96|26.8|331
1658307600000|2022-07-20 09:00:00|26.96|26.8|27.01|26.85|27.06|26.9|26.96|26.8|364
1658311200000|2022-07-20 10:00:00|27.06|26.9|27.16|27|27.31|27.15|27.01|26.85|591
1658314800000|2022-07-20 11:00:00|27.11|26.95|27.14|26.98|27.21|27.05|27.11|26.95|444
1658318400000|2022-07-20 12:00:00|27.16|27|27.06|26.9|27.31|27.15|26.96|26.8|1190
1658322000000|2022-07-20 13:00:00|27.04|26.88|26.92|26.76|27.06|26.9|26.72|26.56|4599
1658325600000|2022-07-20 14:00:00|26.9|26.74|26.53|26.37|26.92|26.76|26.48|26.32|4239
1658329200000|2022-07-20 15:00:00|26.58|26.42|26.73|26.57|26.85|26.69|26.58|26.42|2429
1658332800000|2022-07-20 16:00:00|26.72|26.56|26.77|26.61|26.92|26.76|26.62|26.46|2222
1658336400000|2022-07-20 17:00:00|26.82|26.66|26.97|26.81|27.12|26.96|26.77|26.61|2635
1658340000000|2022-07-20 18:00:00|26.95|26.79|26.63|26.47|27.07|26.91|26.63|26.47|3093
1658343600000|2022-07-20 19:00:00|26.58|26.42|26.54|26.38|26.68|26.52|26.39|26.23|6194
1658347200000|2022-07-20 20:00:00|26.51|26.35|26.63|26.47|26.64|26.48|26.44|26.28|1670
1658354400000|2022-07-20 22:00:00|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|194
1658358000000|2022-07-20 23:00:00|26.6|26.44|26.6|26.44|26.6|26.44|26.55|26.39|108
1658361600000|2022-07-21 00:00:00|26.64|26.48|26.6|26.44|26.65|26.49|26.6|26.44|151
1658365200000|2022-07-21 01:00:00|26.62|26.46|26.7|26.54|26.75|26.59|26.62|26.46|147
1658368800000|2022-07-21 02:00:00|26.65|26.49|26.65|26.49|26.7|26.54|26.65|26.49|72
1658372400000|2022-07-21 03:00:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|29
1658376000000|2022-07-21 04:00:00|26.68|26.52|26.51|26.35|26.7|26.54|26.46|26.3|285
1658379600000|2022-07-21 05:00:00|26.56|26.4|26.46|26.3|26.56|26.4|26.41|26.25|236
1658383200000|2022-07-21 06:00:00|26.41|26.25|26.51|26.35|26.56|26.4|26.41|26.25|212
1658386800000|2022-07-21 07:00:00|26.53|26.37|26.61|26.45|26.61|26.45|26.46|26.3|553
1658390400000|2022-07-21 08:00:00|26.59|26.43|26.61|26.45|26.75|26.59|26.57|26.41|567
1658394000000|2022-07-21 09:00:00|26.66|26.5|26.47|26.31|26.66|26.5|26.47|26.31|374
1658397600000|2022-07-21 10:00:00|26.52|26.36|26.47|26.31|26.52|26.36|26.42|26.26|355
1658401200000|2022-07-21 11:00:00|26.51|26.35|26.52|26.36|26.57|26.41|26.47|26.31|347
1658404800000|2022-07-21 12:00:00|26.5|26.34|26.28|26.12|26.62|26.46|26.23|26.07|960
1658408400000|2022-07-21 13:00:00|26.32|26.16|26.42|26.26|26.71|26.55|26.3|26.14|3850
1658412000000|2022-07-21 14:00:00|26.37|26.21|26.38|26.22|26.91|26.75|26.27|26.11|5003
1658415600000|2022-07-21 15:00:00|26.37|26.21|26.29|26.13|26.48|26.32|26.24|26.08|2519
1658419200000|2022-07-21 16:00:00|26.24|26.08|26.24|26.08|26.29|26.13|26.09|25.93|3104
1658422800000|2022-07-21 17:00:00|26.29|26.13|26.19|26.03|26.43|26.27|26.14|25.98|1971
1658426400000|2022-07-21 18:00:00|26.17|26.01|26.15|25.99|26.2|26.04|26.05|25.89|2438
1658430000000|2022-07-21 19:00:00|26.11|25.95|25.96|25.8|26.15|25.99|25.96|25.8|3762
1658433600000|2022-07-21 20:00:00|26.01|25.85|26.11|25.95|26.16|26|25.96|25.8|1687
1658440800000|2022-07-21 22:00:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|121
1658444400000|2022-07-21 23:00:00|26.27|26.11|26.27|26.11|26.27|26.11|26.24|26.08|93
1658448000000|2022-07-22 00:00:00|26.29|26.13|26.27|26.11|26.41|26.25|26.26|26.1|181
1658451600000|2022-07-22 01:00:00|26.29|26.13|26.27|26.11|26.32|26.16|26.22|26.06|90
1658455200000|2022-07-22 02:00:00|26.32|26.16|26.32|26.16|26.32|26.16|26.27|26.11|44
1658458800000|2022-07-22 03:00:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|49
1658462400000|2022-07-22 04:00:00|26.28|26.12|26.27|26.11|26.3|26.14|26.27|26.11|33
1658466000000|2022-07-22 05:00:00|26.32|26.16|26.33|26.17|26.37|26.21|26.27|26.11|127
1658469600000|2022-07-22 06:00:00|26.3|26.14|26.18|26.02|26.33|26.17|26.18|26.02|270
1658473200000|2022-07-22 07:00:00|26.23|26.07|26.28|26.12|26.37|26.21|26.13|25.97|959
1658476800000|2022-07-22 08:00:00|26.23|26.07|26.23|26.07|26.32|26.16|26.18|26.02|282
1658480400000|2022-07-22 09:00:00|26.18|26.02|26.23|26.07|26.23|26.07|26.13|25.97|377
1658484000000|2022-07-22 10:00:00|26.18|26.02|26.18|26.02|26.23|26.07|26.13|25.97|197
1658487600000|2022-07-22 11:00:00|26.19|26.03|26.04|25.88|26.23|26.07|26.04|25.88|550
1658491200000|2022-07-22 12:00:00|26.05|25.89|25.99|25.83|26.09|25.93|25.94|25.78|825
1658494800000|2022-07-22 13:00:00|25.95|25.79|26.14|25.98|26.14|25.98|25.76|25.6|2955
1658498400000|2022-07-22 14:00:00|26.16|26|25.8|25.64|26.24|26.08|25.8|25.64|4008
1658502000000|2022-07-22 15:00:00|25.76|25.6|26.23|26.07|26.43|26.27|25.71|25.55|4715
1658505600000|2022-07-22 16:00:00|26.19|26.03|26.29|26.13|26.47|26.31|26.18|26.02|2960
1658509200000|2022-07-22 17:00:00|26.33|26.17|26.3|26.14|26.63|26.47|26.29|26.13|2740
1658512800000|2022-07-22 18:00:00|26.35|26.19|26.25|26.09|26.59|26.43|26.2|26.04|3055
1658516400000|2022-07-22 19:00:00|26.26|26.1|25.83|25.67|26.26|26.1|25.78|25.62|4647
1658520000000|2022-07-22 20:00:00|25.88|25.72|25.88|25.72|25.93|25.77|25.83|25.67|2201
1658700000000|2022-07-24 22:00:00|26.05|25.89|26.1|25.94|26.19|26.03|26.05|25.89|113
1658703600000|2022-07-24 23:00:00|26.07|25.91|26.24|26.08|26.24|26.08|26.05|25.89|125
1658707200000|2022-07-25 00:00:00|26.2|26.04|26.24|26.08|26.29|26.13|26.15|25.99|302
1658710800000|2022-07-25 01:00:00|26.25|26.09|26.29|26.13|26.33|26.17|26.24|26.08|141
1658714400000|2022-07-25 02:00:00|26.26|26.1|26.2|26.04|26.3|26.14|26.2|26.04|91
1658718000000|2022-07-25 03:00:00|26.23|26.07|26.2|26.04|26.25|26.09|26.2|26.04|40
1658721600000|2022-07-25 04:00:00|26.25|26.09|26.2|26.04|26.25|26.09|26.16|26|168
1658725200000|2022-07-25 05:00:00|26.21|26.05|26.25|26.09|26.3|26.14|26.2|26.04|97
1658728800000|2022-07-25 06:00:00|26.2|26.04|26.17|26.01|26.26|26.1|26.17|26.01|277
1658732400000|2022-07-25 07:00:00|26.16|26|26.17|26.01|26.3|26.14|26.07|25.91|443
1658736000000|2022-07-25 08:00:00|26.15|25.99|25.98|25.82|26.17|26.01|25.93|25.77|410
1658739600000|2022-07-25 09:00:00|25.93|25.77|25.9|25.74|25.94|25.78|25.85|25.69|270
1658743200000|2022-07-25 10:00:00|25.94|25.78|25.87|25.71|25.94|25.78|25.85|25.69|477
1658746800000|2022-07-25 11:00:00|25.89|25.73|25.94|25.78|25.99|25.83|25.84|25.68|594
1658750400000|2022-07-25 12:00:00|25.92|25.76|25.89|25.73|25.94|25.78|25.85|25.69|757
1658754000000|2022-07-25 13:00:00|25.93|25.77|25.67|25.51|26.17|26.01|25.62|25.46|3768
1658757600000|2022-07-25 14:00:00|25.66|25.5|25.72|25.56|25.96|25.8|25.53|25.37|4706
1658761200000|2022-07-25 15:00:00|25.77|25.61|25.87|25.71|25.96|25.8|25.72|25.56|2662
1658764800000|2022-07-25 16:00:00|25.91|25.75|25.73|25.57|26.01|25.85|25.64|25.48|1969
1658768400000|2022-07-25 17:00:00|25.72|25.56|25.88|25.72|25.89|25.73|25.63|25.47|2510
1658772000000|2022-07-25 18:00:00|25.89|25.73|26.02|25.86|26.03|25.87|25.84|25.68|2477
1658775600000|2022-07-25 19:00:00|26.03|25.87|25.8|25.64|26.17|26.01|25.71|25.55|4222
1658779200000|2022-07-25 20:00:00|25.79|25.63|25.89|25.73|25.92|25.76|25.74|25.58|1652
1658786400000|2022-07-25 22:00:00|25.95|25.79|25.98|25.82|26.03|25.87|25.95|25.79|43
1658790000000|2022-07-25 23:00:00|26.02|25.86|26.03|25.87|26.03|25.87|26.01|25.85|32
1658793600000|2022-07-26 00:00:00|26|25.84|26.04|25.88|26.09|25.93|25.98|25.82|197
1658797200000|2022-07-26 01:00:00|25.99|25.83|26.01|25.85|26.03|25.87|25.99|25.83|82
1658800800000|2022-07-26 02:00:00|26.03|25.87|25.94|25.78|26.08|25.92|25.94|25.78|116
1658804400000|2022-07-26 03:00:00|25.95|25.79|25.97|25.81|25.99|25.83|25.94|25.78|45
1658808000000|2022-07-26 04:00:00|25.96|25.8|26|25.84|26|25.84|25.95|25.79|20
1658811600000|2022-07-26 05:00:00|25.98|25.82|26|25.84|26|25.84|25.95|25.79|47
1658815200000|2022-07-26 06:00:00|25.96|25.8|25.96|25.8|26.01|25.85|25.95|25.79|122
1658818800000|2022-07-26 07:00:00|25.91|25.75|25.88|25.72|26.01|25.85|25.87|25.71|246
1658822400000|2022-07-26 08:00:00|25.9|25.74|25.93|25.77|25.97|25.81|25.88|25.72|269
1658826000000|2022-07-26 09:00:00|25.92|25.76|25.92|25.76|25.97|25.81|25.88|25.72|124
1658829600000|2022-07-26 10:00:00|25.97|25.81|26.01|25.85|26.11|25.95|25.92|25.76|301
1658833200000|2022-07-26 11:00:00|26.06|25.9|26.01|25.85|26.06|25.9|25.97|25.81|336
1658836800000|2022-07-26 12:00:00|26.03|25.87|26.07|25.91|26.1|25.94|25.96|25.8|386
1658840400000|2022-07-26 13:00:00|26.1|25.94|26.2|26.04|26.25|26.09|26.02|25.86|3844
1658844000000|2022-07-26 14:00:00|26.21|26.05|26.34|26.18|26.44|26.28|26.12|25.96|3031
1658847600000|2022-07-26 15:00:00|26.33|26.17|26.73|26.57|26.82|26.66|26.29|26.13|3703
1658851200000|2022-07-26 16:00:00|26.77|26.61|26.31|26.15|26.82|26.66|26.31|26.15|4305
1658854800000|2022-07-26 17:00:00|26.36|26.2|26.4|26.24|26.45|26.29|26.23|26.07|1731
1658858400000|2022-07-26 18:00:00|26.36|26.2|26.59|26.43|26.71|26.55|26.23|26.07|3208
1658862000000|2022-07-26 19:00:00|26.63|26.47|26.43|26.27|26.69|26.53|26.31|26.15|5515
1658865600000|2022-07-26 20:00:00|26.46|26.3|26.18|26.02|26.5|26.34|26.18|26.02|3733
1658872800000|2022-07-26 22:00:00|26.2|26.04|26.13|25.97|26.22|26.06|26.08|25.92|445
1658876400000|2022-07-26 23:00:00|26.15|25.99|26.14|25.98|26.17|26.01|26.09|25.93|113
1658880000000|2022-07-27 00:00:00|26.15|25.99|26.1|25.94|26.17|26.01|26.09|25.93|195
1658883600000|2022-07-27 01:00:00|26.14|25.98|26.11|25.95|26.14|25.98|26.1|25.94|127
1658887200000|2022-07-27 02:00:00|26.09|25.93|26.11|25.95|26.14|25.98|26.09|25.93|155
1658890800000|2022-07-27 03:00:00|26.13|25.97|26.11|25.95|26.14|25.98|26.11|25.95|21
1658894400000|2022-07-27 04:00:00|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|283
1658898000000|2022-07-27 05:00:00|25.97|25.81|25.93|25.77|26.01|25.85|25.93|25.77|146
1658901600000|2022-07-27 06:00:00|25.95|25.79|25.9|25.74|25.96|25.8|25.9|25.74|331
1658905200000|2022-07-27 07:00:00|25.88|25.72|25.76|25.6|25.9|25.74|25.68|25.52|575
1658908800000|2022-07-27 08:00:00|25.75|25.59|25.8|25.64|25.82|25.66|25.71|25.55|213
1658912400000|2022-07-27 09:00:00|25.85|25.69|25.85|25.69|25.9|25.74|25.8|25.64|123
1658916000000|2022-07-27 10:00:00|25.89|25.73|25.86|25.7|25.91|25.75|25.81|25.65|124
1658919600000|2022-07-27 11:00:00|25.91|25.75|25.96|25.8|25.96|25.8|25.86|25.7|208
1658923200000|2022-07-27 12:00:00|25.95|25.79|25.9|25.74|26|25.84|25.89|25.73|221
1658926800000|2022-07-27 13:00:00|25.88|25.72|25.7|25.54|25.9|25.74|25.65|25.49|2507
1658930400000|2022-07-27 14:00:00|25.71|25.55|25.62|25.46|25.83|25.67|25.6|25.44|2643
1658934000000|2022-07-27 15:00:00|25.58|25.42|25.47|25.31|25.58|25.42|25.43|25.27|2007
1658937600000|2022-07-27 16:00:00|25.5|25.34|25.62|25.46|25.7|25.54|25.5|25.34|2202
1658941200000|2022-07-27 17:00:00|25.61|25.45|25.55|25.39|25.67|25.51|25.49|25.33|2209
1658944800000|2022-07-27 18:00:00|25.57|25.41|25.48|25.32|25.62|25.46|25.14|24.98|6550
1658948400000|2022-07-27 19:00:00|25.44|25.28|25.63|25.47|25.63|25.47|25.24|25.08|7109
1658952000000|2022-07-27 20:00:00|25.64|25.48|25.63|25.47|25.76|25.6|25.58|25.42|2207
1658959200000|2022-07-27 22:00:00|25.6|25.44|25.64|25.48|25.68|25.52|25.6|25.44|93
1658962800000|2022-07-27 23:00:00|||||||||82
1658966400000|2022-07-28 00:00:00|25.6|25.44|25.69|25.53|25.69|25.53|25.59|25.43|281
1658970000000|2022-07-28 01:00:00|25.66|25.5|25.69|25.53|25.74|25.58|25.66|25.5|139
1658973600000|2022-07-28 02:00:00|25.71|25.55|25.65|25.49|25.71|25.55|25.64|25.48|30
1658977200000|2022-07-28 03:00:00|25.7|25.54|25.7|25.54|25.7|25.54|25.65|25.49|80
1658980800000|2022-07-28 04:00:00|||||||||26
1658984400000|2022-07-28 05:00:00|||||||||18
1658988000000|2022-07-28 06:00:00|25.66|25.5|25.62|25.46|25.7|25.54|25.62|25.46|180
1658991600000|2022-07-28 07:00:00|25.66|25.5|25.62|25.46|25.66|25.5|25.52|25.36|316
1658995200000|2022-07-28 08:00:00|25.64|25.48|25.68|25.52|25.68|25.52|25.62|25.46|207
1658998800000|2022-07-28 09:00:00|25.66|25.5|25.61|25.45|25.73|25.57|25.58|25.42|309
1659002400000|2022-07-28 10:00:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|113
1659006000000|2022-07-28 11:00:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|103
1659009600000|2022-07-28 12:00:00|25.58|25.42|25.44|25.28|25.72|25.56|25.35|25.19|1113
1659013200000|2022-07-28 13:00:00|25.42|25.26|25.54|25.38|25.69|25.53|25.26|25.1|5232
1659016800000|2022-07-28 14:00:00|25.52|25.36|25.21|25.05|25.64|25.48|25.18|25.02|4743
1659020400000|2022-07-28 15:00:00|25.19|25.03|24.86|24.7|25.23|25.07|24.86|24.7|4070
1659024000000|2022-07-28 16:00:00|24.88|24.72|24.78|24.62|24.96|24.8|24.73|24.57|2463
1659027600000|2022-07-28 17:00:00|24.77|24.61|24.49|24.33|24.82|24.66|24.44|24.28|2946
1659031200000|2022-07-28 18:00:00|24.52|24.36|24.59|24.43|24.62|24.46|24.49|24.33|1880
1659034800000|2022-07-28 19:00:00|24.62|24.46|24.41|24.25|24.71|24.55|24.39|24.23|5710
1659038400000|2022-07-28 20:00:00|24.43|24.27|24.27|24.11|24.51|24.35|24.23|24.07|3098
1659045600000|2022-07-28 22:00:00|24.2|24.04|24.22|24.06|24.22|24.06|24.17|24.01|160
1659049200000|2022-07-28 23:00:00|24.25|24.09|24.27|24.11|24.27|24.11|24.22|24.06|56
1659052800000|2022-07-29 00:00:00|24.3|24.14|24.37|24.21|24.37|24.21|24.27|24.11|168
1659056400000|2022-07-29 01:00:00|24.35|24.19|24.32|24.16|24.37|24.21|24.32|24.16|111
1659060000000|2022-07-29 02:00:00|24.3|24.14|24.33|24.17|24.33|24.17|24.27|24.11|83
1659063600000|2022-07-29 03:00:00|24.35|24.19|24.38|24.22|24.38|24.22|24.33|24.17|121
1659067200000|2022-07-29 04:00:00|24.37|24.21|24.35|24.19|24.38|24.22|24.33|24.17|113
1659070800000|2022-07-29 05:00:00|24.37|24.21|24.35|24.19|24.4|24.24|24.3|24.14|274
1659074400000|2022-07-29 06:00:00|24.39|24.23|24.31|24.15|24.39|24.23|24.31|24.15|154
1659078000000|2022-07-29 07:00:00|24.32|24.16|24.31|24.15|24.36|24.2|24.26|24.1|623
1659081600000|2022-07-29 08:00:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|233
1659085200000|2022-07-29 09:00:00|24.28|24.12|24.22|24.06|24.31|24.15|24.22|24.06|225
1659088800000|2022-07-29 10:00:00|24.23|24.07|24.22|24.06|24.27|24.11|24.22|24.06|193
1659092400000|2022-07-29 11:00:00|24.25|24.09|24.22|24.06|24.3|24.14|24.22|24.06|386
1659096000000|2022-07-29 12:00:00|24.25|24.09|24.32|24.16|24.38|24.22|24.22|24.06|1355
1659099600000|2022-07-29 13:00:00|24.36|24.2|24.18|24.02|24.45|24.29|24.05|23.89|4733
1659103200000|2022-07-29 14:00:00|24.17|24.01|24.25|24.09|24.31|24.15|24.08|23.92|5441
1659106800000|2022-07-29 15:00:00|24.28|24.12|24.36|24.2|24.59|24.43|24.23|24.07|2515
1659110400000|2022-07-29 16:00:00|24.41|24.25|24.33|24.17|24.46|24.3|24.25|24.09|2049
1659114000000|2022-07-29 17:00:00|24.3|24.14|24.27|24.11|24.3|24.14|24.22|24.06|1433
1659117600000|2022-07-29 18:00:00|24.3|24.14|24.39|24.23|24.42|24.26|24.27|24.11|2646
1659121200000|2022-07-29 19:00:00|24.41|24.25|24.21|24.05|24.42|24.26|24.14|23.98|5482
1659124800000|2022-07-29 20:00:00|24.19|24.03|24.23|24.07|24.24|24.08|24.14|23.98|1709
1659304800000|2022-07-31 22:00:00|24.38|24.22|24.53|24.37|24.54|24.38|24.37|24.21|145
1659308400000|2022-07-31 23:00:00|24.51|24.35|24.54|24.38|24.54|24.38|24.49|24.33|33
1659312000000|2022-08-01 00:00:00|24.55|24.39|24.54|24.38|24.59|24.43|24.52|24.36|72
1659315600000|2022-08-01 01:00:00|24.56|24.4|24.55|24.39|24.57|24.41|24.54|24.38|105
1659319200000|2022-08-01 02:00:00|||||||||8
1659322800000|2022-08-01 03:00:00|24.56|24.4|24.58|24.42|24.6|24.44|24.55|24.39|34
1659326400000|2022-08-01 04:00:00|24.59|24.43|24.55|24.39|24.59|24.43|24.55|24.39|43
1659330000000|2022-08-01 05:00:00|24.56|24.4|24.56|24.4|24.61|24.45|24.56|24.4|108
1659333600000|2022-08-01 06:00:00|24.51|24.35|24.56|24.4|24.56|24.4|24.51|24.35|156
1659337200000|2022-08-01 07:00:00|24.54|24.38|24.46|24.3|24.56|24.4|24.41|24.25|250
1659340800000|2022-08-01 08:00:00|24.44|24.28|24.57|24.41|24.57|24.41|24.39|24.23|418
1659344400000|2022-08-01 09:00:00|24.54|24.38|24.46|24.3|24.57|24.41|24.44|24.28|178
1659348000000|2022-08-01 10:00:00|24.44|24.28|24.52|24.36|24.55|24.39|24.44|24.28|384
1659351600000|2022-08-01 11:00:00|24.51|24.35|24.49|24.33|24.52|24.36|24.41|24.25|193
1659355200000|2022-08-01 12:00:00|24.5|24.34|24.75|24.59|24.75|24.59|24.5|24.34|739
1659358800000|2022-08-01 13:00:00|24.74|24.58|24.63|24.47|24.98|24.82|24.51|24.35|4558
1659362400000|2022-08-01 14:00:00|24.66|24.5|24.71|24.55|24.78|24.62|24.48|24.32|3825
1659366000000|2022-08-01 15:00:00|24.76|24.6|24.76|24.6|24.89|24.73|24.71|24.55|2746
1659369600000|2022-08-01 16:00:00|24.74|24.58|24.76|24.6|24.84|24.68|24.71|24.55|1662
1659373200000|2022-08-01 17:00:00|24.79|24.63|25.17|25.01|25.29|25.13|24.76|24.6|2961
1659376800000|2022-08-01 18:00:00|25.19|25.03|25.16|25|25.29|25.13|25.09|24.93|2986
1659380400000|2022-08-01 19:00:00|25.14|24.98|25.25|25.09|25.35|25.19|24.94|24.78|5224
1659384000000|2022-08-01 20:00:00|25.22|25.06|25.17|25.01|25.25|25.09|25.1|24.94|3226
1659391200000|2022-08-01 22:00:00|25.19|25.03|25.24|25.08|25.28|25.12|25.19|25.03|167
1659394800000|2022-08-01 23:00:00|25.26|25.1|25.28|25.12|25.28|25.12|25.23|25.07|23
1659398400000|2022-08-02 00:00:00|25.31|25.15|25.39|25.23|25.4|25.24|25.28|25.12|252
1659402000000|2022-08-02 01:00:00|25.41|25.25|25.49|25.33|25.49|25.33|25.36|25.2|363
1659405600000|2022-08-02 02:00:00|25.46|25.3|25.54|25.38|25.62|25.46|25.45|25.29|234
1659409200000|2022-08-02 03:00:00|25.53|25.37|25.54|25.38|25.54|25.38|25.49|25.33|166
1659412800000|2022-08-02 04:00:00|25.57|25.41|25.55|25.39|25.57|25.41|25.54|25.38|70
1659416400000|2022-08-02 05:00:00|25.57|25.41|25.6|25.44|25.61|25.45|25.5|25.34|109
1659420000000|2022-08-02 06:00:00|25.59|25.43|25.58|25.42|25.6|25.44|25.52|25.36|401
1659423600000|2022-08-02 07:00:00|25.56|25.4|25.58|25.42|25.74|25.58|25.53|25.37|705
1659427200000|2022-08-02 08:00:00|25.57|25.41|25.73|25.57|25.73|25.57|25.53|25.37|541
1659430800000|2022-08-02 09:00:00|25.72|25.56|25.83|25.67|25.83|25.67|25.71|25.55|302
1659434400000|2022-08-02 10:00:00|25.81|25.65|25.96|25.8|26.03|25.87|25.81|25.65|610
1659438000000|2022-08-02 11:00:00|25.91|25.75|25.76|25.6|25.91|25.75|25.74|25.58|319
1659441600000|2022-08-02 12:00:00|25.75|25.59|25.81|25.65|25.86|25.7|25.69|25.53|686
1659445200000|2022-08-02 13:00:00|25.79|25.63|25.84|25.68|25.99|25.83|25.44|25.28|5182
1659448800000|2022-08-02 14:00:00|25.85|25.69|25.17|25.01|26.09|25.93|25.12|24.96|6725
1659452400000|2022-08-02 15:00:00|25.15|24.99|24.93|24.77|25.3|25.14|24.85|24.69|5678
1659456000000|2022-08-02 16:00:00|24.95|24.79|24.86|24.7|24.95|24.79|24.78|24.62|2158
1659459600000|2022-08-02 17:00:00|24.88|24.72|25.5|25.34|25.63|25.47|24.86|24.7|3876
1659463200000|2022-08-02 18:00:00|25.53|25.37|25.43|25.27|25.58|25.42|25.28|25.12|3525
1659466800000|2022-08-02 19:00:00|25.46|25.3|25.61|25.45|25.69|25.53|25.36|25.2|6887
1659470400000|2022-08-02 20:00:00|25.66|25.5|25.62|25.46|25.76|25.6|25.61|25.45|1331
1659477600000|2022-08-02 22:00:00|25.56|25.4|25.57|25.41|25.6|25.44|25.51|25.35|52
1659481200000|2022-08-02 23:00:00|25.55|25.39|25.57|25.41|25.57|25.41|25.49|25.33|116
1659484800000|2022-08-03 00:00:00|25.56|25.4|25.63|25.47|25.74|25.58|25.45|25.29|477
1659488400000|2022-08-03 01:00:00|25.62|25.46|25.55|25.39|25.66|25.5|25.54|25.38|190
1659492000000|2022-08-03 02:00:00|25.51|25.35|25.55|25.39|25.55|25.39|25.5|25.34|75
1659495600000|2022-08-03 03:00:00|25.54|25.38|25.56|25.4|25.56|25.4|25.5|25.34|38
1659499200000|2022-08-03 04:00:00|25.54|25.38|25.51|25.35|25.54|25.38|25.46|25.3|57
1659502800000|2022-08-03 05:00:00|25.5|25.34|25.39|25.23|25.51|25.35|25.39|25.23|200
1659506400000|2022-08-03 06:00:00|25.38|25.22|25.46|25.3|25.49|25.33|25.38|25.22|121
1659510000000|2022-08-03 07:00:00|25.48|25.32|25.49|25.33|25.56|25.4|25.43|25.27|324
1659513600000|2022-08-03 08:00:00|25.51|25.35|25.4|25.24|25.55|25.39|25.35|25.19|253
1659517200000|2022-08-03 09:00:00|25.35|25.19|25.35|25.19|25.37|25.21|25.28|25.12|322
1659520800000|2022-08-03 10:00:00|25.34|25.18|25.3|25.14|25.35|25.19|25.3|25.14|183
1659524400000|2022-08-03 11:00:00|25.31|25.15|25.25|25.09|25.35|25.19|25.23|25.07|385
1659528000000|2022-08-03 12:00:00|25.2|25.04|25.11|24.95|25.26|25.1|25.08|24.92|413
1659531600000|2022-08-03 13:00:00|25.13|24.97|25.1|24.94|25.2|25.04|25.05|24.89|3595
1659535200000|2022-08-03 14:00:00|25.13|24.97|24.74|24.58|25.18|25.02|24.71|24.55|4310
1659538800000|2022-08-03 15:00:00|24.73|24.57|24.67|24.51|24.74|24.58|24.57|24.41|2626
1659542400000|2022-08-03 16:00:00|24.62|24.46|24.45|24.29|24.64|24.48|24.45|24.29|1548
1659546000000|2022-08-03 17:00:00|24.5|24.34|24.48|24.32|24.58|24.42|24.48|24.32|1962
1659549600000|2022-08-03 18:00:00|24.51|24.35|24.49|24.33|24.53|24.37|24.44|24.28|1714
1659553200000|2022-08-03 19:00:00|24.46|24.3|24.36|24.2|24.54|24.38|24.27|24.11|4952
1659556800000|2022-08-03 20:00:00|24.39|24.23|24.45|24.29|24.49|24.33|24.36|24.2|1409
1659564000000|2022-08-03 22:00:00|24.48|24.32|24.5|24.34|24.52|24.36|24.48|24.32|31
1659567600000|2022-08-03 23:00:00|24.52|24.36|24.52|24.36|24.55|24.39|24.52|24.36|28
1659571200000|2022-08-04 00:00:00|24.57|24.41|24.48|24.32|24.57|24.41|24.47|24.31|189
1659574800000|2022-08-04 01:00:00|24.49|24.33|24.53|24.37|24.53|24.37|24.49|24.33|77
1659578400000|2022-08-04 02:00:00|24.52|24.36|24.53|24.37|24.58|24.42|24.52|24.36|71
1659582000000|2022-08-04 03:00:00|24.58|24.42|24.58|24.42|24.63|24.47|24.57|24.41|31
1659585600000|2022-08-04 04:00:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|31
1659589200000|2022-08-04 05:00:00|24.6|24.44|24.59|24.43|24.64|24.48|24.59|24.43|74
1659592800000|2022-08-04 06:00:00|24.57|24.41|24.59|24.43|24.59|24.43|24.54|24.38|132
1659596400000|2022-08-04 07:00:00|24.58|24.42|24.55|24.39|24.59|24.43|24.49|24.33|262
1659600000000|2022-08-04 08:00:00|24.6|24.44|24.55|24.39|24.6|24.44|24.55|24.39|242
1659603600000|2022-08-04 09:00:00|24.58|24.42|24.5|24.34|24.6|24.44|24.5|24.34|282
1659607200000|2022-08-04 10:00:00|24.48|24.32|24.43|24.27|24.48|24.32|24.38|24.22|371
1659610800000|2022-08-04 11:00:00|24.45|24.29|24.68|24.52|24.68|24.52|24.43|24.27|661
1659614400000|2022-08-04 12:00:00|24.65|24.49|24.58|24.42|24.66|24.5|24.53|24.37|1020
1659618000000|2022-08-04 13:00:00|24.6|24.44|24.77|24.61|24.77|24.61|24.6|24.44|3294
1659621600000|2022-08-04 14:00:00|24.76|24.6|24.88|24.72|25.07|24.91|24.65|24.49|3746
1659625200000|2022-08-04 15:00:00|24.83|24.67|24.83|24.67|25|24.84|24.78|24.62|2875
1659628800000|2022-08-04 16:00:00|24.88|24.72|24.93|24.77|24.93|24.77|24.76|24.6|1636
1659632400000|2022-08-04 17:00:00|24.91|24.75|24.74|24.58|24.91|24.75|24.69|24.53|1938
1659636000000|2022-08-04 18:00:00|24.71|24.55|24.66|24.5|24.85|24.69|24.66|24.5|2571
1659639600000|2022-08-04 19:00:00|24.64|24.48|24.54|24.38|24.74|24.58|24.52|24.36|4819
1659643200000|2022-08-04 20:00:00|24.52|24.36|24.52|24.36|24.57|24.41|24.49|24.33|1500
1659650400000|2022-08-04 22:00:00|24.55|24.39|24.58|24.42|24.58|24.42|24.55|24.39|11
1659654000000|2022-08-04 23:00:00|||||||||41
1659657600000|2022-08-05 00:00:00|24.56|24.4|24.54|24.38|24.56|24.4|24.53|24.37|109
1659661200000|2022-08-05 01:00:00|24.49|24.33|24.49|24.33|24.52|24.36|24.49|24.33|75
1659664800000|2022-08-05 02:00:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|24
1659668400000|2022-08-05 03:00:00|24.49|24.33|24.49|24.33|24.5|24.34|24.47|24.31|52
1659672000000|2022-08-05 04:00:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|66
1659675600000|2022-08-05 05:00:00|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|119
1659679200000|2022-08-05 06:00:00|24.5|24.34|24.54|24.38|24.56|24.4|24.48|24.32|86
1659682800000|2022-08-05 07:00:00|24.56|24.4|24.51|24.35|24.56|24.4|24.51|24.35|307
1659686400000|2022-08-05 08:00:00|24.53|24.37|24.68|24.52|24.68|24.52|24.51|24.35|609
1659690000000|2022-08-05 09:00:00|24.73|24.57|24.71|24.55|24.75|24.59|24.68|24.52|382
1659693600000|2022-08-05 10:00:00|24.72|24.56|24.73|24.57|24.74|24.58|24.69|24.53|149
1659697200000|2022-08-05 11:00:00|24.72|24.56|24.57|24.41|24.74|24.58|24.55|24.39|529
1659700800000|2022-08-05 12:00:00|24.55|24.39|25.1|24.94|25.22|25.06|24.5|24.34|2923
1659704400000|2022-08-05 13:00:00|25.12|24.96|24.63|24.47|25.22|25.06|24.58|24.42|4319
1659708000000|2022-08-05 14:00:00|24.65|24.49|24.39|24.23|24.7|24.54|24.36|24.2|3967
1659711600000|2022-08-05 15:00:00|24.41|24.25|24.67|24.51|24.87|24.71|24.39|24.23|5130
1659715200000|2022-08-05 16:00:00|24.65|24.49|24.44|24.28|24.67|24.51|24.4|24.24|2112
1659718800000|2022-08-05 17:00:00|24.39|24.23|24.37|24.21|24.4|24.24|24.24|24.08|1966
1659722400000|2022-08-05 18:00:00|24.35|24.19|24.41|24.25|24.51|24.35|24.34|24.18|1810
1659726000000|2022-08-05 19:00:00|24.44|24.28|24.02|23.86|24.44|24.28|23.99|23.83|5769
1659729600000|2022-08-05 20:00:00|24.04|23.88|24.14|23.98|24.17|24.01|24.02|23.86|1968
1659909600000|2022-08-07 22:00:00|24.3|24.14|24.4|24.24|24.4|24.24|24.29|24.13|82
1659913200000|2022-08-07 23:00:00|24.39|24.23|24.5|24.34|24.5|24.34|24.39|24.23|61
1659916800000|2022-08-08 00:00:00|24.48|24.32|24.46|24.3|24.5|24.34|24.4|24.24|242
1659920400000|2022-08-08 01:00:00|24.47|24.31|24.46|24.3|24.52|24.36|24.46|24.3|126
1659924000000|2022-08-08 02:00:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|51
1659927600000|2022-08-08 03:00:00|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|24
1659931200000|2022-08-08 04:00:00|24.4|24.24|24.37|24.21|24.42|24.26|24.37|24.21|34
1659934800000|2022-08-08 05:00:00|24.36|24.2|24.36|24.2|24.37|24.21|24.32|24.16|140
1659938400000|2022-08-08 06:00:00|24.37|24.21|24.28|24.12|24.37|24.21|24.28|24.12|68
1659942000000|2022-08-08 07:00:00|24.26|24.1|24.27|24.11|24.28|24.12|24.2|24.04|324
1659945600000|2022-08-08 08:00:00|24.22|24.06|24.32|24.16|24.32|24.16|24.22|24.06|165
1659949200000|2022-08-08 09:00:00|24.28|24.12|24.27|24.11|24.32|24.16|24.27|24.11|178
1659952800000|2022-08-08 10:00:00|24.26|24.1|24.16|24|24.27|24.11|24.16|24|246
1659956400000|2022-08-08 11:00:00|24.2|24.04|24.17|24.01|24.22|24.06|24.15|23.99|240
1659960000000|2022-08-08 12:00:00|24.15|23.99|24.12|23.96|24.18|24.02|24.12|23.96|298
1659963600000|2022-08-08 13:00:00|24.13|23.97|24.19|24.03|24.3|24.14|24.07|23.91|3041
1659967200000|2022-08-08 14:00:00|24.17|24.01|23.83|23.67|24.21|24.05|23.83|23.67|3143
1659970800000|2022-08-08 15:00:00|23.78|23.62|24.21|24.05|24.33|24.17|23.69|23.53|3418
1659974400000|2022-08-08 16:00:00|24.22|24.06|24.34|24.18|24.55|24.39|24.11|23.95|3569
1659978000000|2022-08-08 17:00:00|24.39|24.23|24.33|24.17|24.45|24.29|24.19|24.03|2239
1659981600000|2022-08-08 18:00:00|24.34|24.18|24.66|24.5|24.8|24.64|24.34|24.18|3725
1659985200000|2022-08-08 19:00:00|24.64|24.48|24.36|24.2|24.66|24.5|24.35|24.19|5616
1659988800000|2022-08-08 20:00:00|24.4|24.24|24.39|24.23|24.45|24.29|24.35|24.19|2282
1659996000000|2022-08-08 22:00:00|24.38|24.22|24.36|24.2|24.38|24.22|24.35|24.19|28
1659999600000|2022-08-08 23:00:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|60
1660003200000|2022-08-09 00:00:00|24.41|24.25|24.41|24.25|24.41|24.25|24.35|24.19|103
1660006800000|2022-08-09 01:00:00|24.46|24.3|24.52|24.36|24.52|24.36|24.41|24.25|84
1660010400000|2022-08-09 02:00:00|24.48|24.32|24.47|24.31|24.5|24.34|24.47|24.31|57
1660014000000|2022-08-09 03:00:00|24.42|24.26|24.36|24.2|24.42|24.26|24.36|24.2|127
1660017600000|2022-08-09 04:00:00|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|67
1660021200000|2022-08-09 05:00:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|28
1660024800000|2022-08-09 06:00:00|24.47|24.31|24.47|24.31|24.48|24.32|24.47|24.31|55
1660028400000|2022-08-09 07:00:00|24.43|24.27|24.47|24.31|24.53|24.37|24.42|24.26|295
1660032000000|2022-08-09 08:00:00|24.44|24.28|24.48|24.32|24.49|24.33|24.42|24.26|286
1660035600000|2022-08-09 09:00:00|24.43|24.27|24.53|24.37|24.53|24.37|24.43|24.27|137
1660039200000|2022-08-09 10:00:00|24.49|24.33|24.69|24.53|24.74|24.58|24.49|24.33|231
1660042800000|2022-08-09 11:00:00|24.64|24.48|24.82|24.66|24.86|24.7|24.64|24.48|399
1660046400000|2022-08-09 12:00:00|24.81|24.65|24.71|24.55|24.82|24.66|24.66|24.5|387
1660050000000|2022-08-09 13:00:00|24.72|24.56|24.73|24.57|24.83|24.67|24.55|24.39|2675
1660053600000|2022-08-09 14:00:00|24.78|24.62|24.77|24.61|24.94|24.78|24.61|24.45|3647
1660057200000|2022-08-09 15:00:00|24.78|24.62|24.72|24.56|24.99|24.83|24.65|24.49|2518
1660060800000|2022-08-09 16:00:00|24.67|24.51|24.74|24.58|24.85|24.69|24.67|24.51|2326
1660064400000|2022-08-09 17:00:00|24.73|24.57|24.59|24.43|24.8|24.64|24.57|24.41|2050
1660068000000|2022-08-09 18:00:00|24.58|24.42|24.48|24.32|24.75|24.59|24.43|24.27|2837
1660071600000|2022-08-09 19:00:00|24.49|24.33|24.61|24.45|24.71|24.55|24.42|24.26|5805
1660075200000|2022-08-09 20:00:00|24.56|24.4|24.55|24.39|24.6|24.44|24.51|24.35|1406
1660082400000|2022-08-09 22:00:00|24.57|24.41|24.56|24.4|24.58|24.42|24.55|24.39|11
1660086000000|2022-08-09 23:00:00|24.51|24.35|24.52|24.36|24.56|24.4|24.51|24.35|146
1660089600000|2022-08-10 00:00:00|24.56|24.4|24.62|24.46|24.66|24.5|24.51|24.35|81
1660093200000|2022-08-10 01:00:00|24.61|24.45|24.63|24.47|24.63|24.47|24.57|24.41|70
1660096800000|2022-08-10 02:00:00|24.62|24.46|24.63|24.47|24.68|24.52|24.62|24.46|29
1660100400000|2022-08-10 03:00:00|24.67|24.51|24.68|24.52|24.68|24.52|24.63|24.47|73
1660104000000|2022-08-10 04:00:00|||||||||22
1660107600000|2022-08-10 05:00:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|77
1660111200000|2022-08-10 06:00:00|24.7|24.54|24.69|24.53|24.75|24.59|24.68|24.52|203
1660114800000|2022-08-10 07:00:00|24.74|24.58|24.63|24.47|24.79|24.63|24.58|24.42|379
1660118400000|2022-08-10 08:00:00|24.64|24.48|24.54|24.38|24.64|24.48|24.53|24.37|274
1660122000000|2022-08-10 09:00:00|24.53|24.37|24.58|24.42|24.63|24.47|24.53|24.37|175
1660125600000|2022-08-10 10:00:00|24.59|24.43|24.64|24.48|24.69|24.53|24.58|24.42|141
1660129200000|2022-08-10 11:00:00|24.66|24.5|24.64|24.48|24.69|24.53|24.59|24.43|443
1660132800000|2022-08-10 12:00:00|24.61|24.45|23.91|23.75|24.64|24.48|23.8|23.64|2898
1660136400000|2022-08-10 13:00:00|23.92|23.76|23.74|23.58|23.97|23.81|23.71|23.55|5062
1660140000000|2022-08-10 14:00:00|23.79|23.63|23.58|23.42|23.8|23.64|23.52|23.36|5489
1660143600000|2022-08-10 15:00:00|23.57|23.41|23.49|23.33|23.59|23.43|23.44|23.28|3982
1660147200000|2022-08-10 16:00:00|23.5|23.34|23.45|23.29|23.56|23.4|23.4|23.24|2980
1660150800000|2022-08-10 17:00:00|23.49|23.33|23.35|23.19|23.51|23.35|23.35|23.19|2422
1660154400000|2022-08-10 18:00:00|23.3|23.14|23.53|23.37|23.53|23.37|23.3|23.14|3308
1660158000000|2022-08-10 19:00:00|23.54|23.38|23.29|23.13|23.58|23.42|23.19|23.03|9416
1660161600000|2022-08-10 20:00:00|23.3|23.14|23.36|23.2|23.36|23.2|23.29|23.13|1560
1660168800000|2022-08-10 22:00:00|23.37|23.21|23.41|23.25|23.41|23.25|23.37|23.21|26
1660172400000|2022-08-10 23:00:00|23.4|23.24|23.36|23.2|23.41|23.25|23.32|23.16|103
1660176000000|2022-08-11 00:00:00|23.34|23.18|23.26|23.1|23.36|23.2|23.26|23.1|93
1660179600000|2022-08-11 01:00:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|63
1660183200000|2022-08-11 02:00:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|53
1660186800000|2022-08-11 03:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|84
1660190400000|2022-08-11 04:00:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|67
1660194000000|2022-08-11 05:00:00|23.33|23.17|23.29|23.13|23.33|23.17|23.28|23.12|30
1660197600000|2022-08-11 06:00:00|23.33|23.17|23.22|23.06|23.34|23.18|23.18|23.02|160
1660201200000|2022-08-11 07:00:00|23.23|23.07|23.34|23.18|23.39|23.23|23.23|23.07|330
1660204800000|2022-08-11 08:00:00|23.36|23.2|23.39|23.23|23.44|23.28|23.34|23.18|338
1660208400000|2022-08-11 09:00:00|23.38|23.22|23.33|23.17|23.38|23.22|23.28|23.12|251
1660212000000|2022-08-11 10:00:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|129
1660215600000|2022-08-11 11:00:00|23.38|23.22|23.28|23.12|23.39|23.23|23.28|23.12|329
1660219200000|2022-08-11 12:00:00|23.27|23.11|23.28|23.12|23.34|23.18|23.23|23.07|839
1660222800000|2022-08-11 13:00:00|23.29|23.13|23.3|23.14|23.36|23.2|23.24|23.08|3765
1660226400000|2022-08-11 14:00:00|23.28|23.12|23.22|23.06|23.32|23.16|23.15|22.99|4160
1660230000000|2022-08-11 15:00:00|23.27|23.11|23.5|23.34|23.5|23.34|23.22|23.06|4740
1660233600000|2022-08-11 16:00:00|23.49|23.33|23.52|23.36|23.66|23.5|23.45|23.29|4095
1660237200000|2022-08-11 17:00:00|23.51|23.35|23.63|23.47|23.64|23.48|23.42|23.26|3588
1660240800000|2022-08-11 18:00:00|23.64|23.48|23.78|23.62|24|23.84|23.64|23.48|4645
1660244400000|2022-08-11 19:00:00|23.79|23.63|23.56|23.4|23.84|23.68|23.47|23.31|6914
1660248000000|2022-08-11 20:00:00|23.51|23.35|23.52|23.36|23.57|23.41|23.51|23.35|2268
1660255200000|2022-08-11 22:00:00|23.54|23.38|23.62|23.46|23.62|23.46|23.52|23.36|16
1660258800000|2022-08-11 23:00:00|23.67|23.51|23.62|23.46|23.67|23.51|23.62|23.46|81
1660262400000|2022-08-12 00:00:00|23.57|23.41|23.73|23.57|23.73|23.57|23.57|23.41|249
1660266000000|2022-08-12 01:00:00|23.68|23.52|23.72|23.56|23.73|23.57|23.68|23.52|160
1660269600000|2022-08-12 02:00:00|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|30
1660273200000|2022-08-12 03:00:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|28
1660276800000|2022-08-12 04:00:00|||||||||31
1660280400000|2022-08-12 05:00:00|23.64|23.48|23.64|23.48|23.69|23.53|23.64|23.48|203
1660284000000|2022-08-12 06:00:00|23.59|23.43|23.6|23.44|23.65|23.49|23.59|23.43|84
1660287600000|2022-08-12 07:00:00|23.62|23.46|23.49|23.33|23.62|23.46|23.49|23.33|306
1660291200000|2022-08-12 08:00:00|23.54|23.38|23.54|23.38|23.55|23.39|23.43|23.27|525
1660294800000|2022-08-12 09:00:00|23.49|23.33|23.44|23.28|23.54|23.38|23.44|23.28|371
1660298400000|2022-08-12 10:00:00|23.48|23.32|23.55|23.39|23.59|23.43|23.48|23.32|236
1660302000000|2022-08-12 11:00:00|23.59|23.43|23.55|23.39|23.65|23.49|23.55|23.39|295
1660305600000|2022-08-12 12:00:00|23.5|23.34|23.41|23.25|23.5|23.34|23.4|23.24|728
1660309200000|2022-08-12 13:00:00|23.45|23.29|23.31|23.15|23.57|23.41|23.31|23.15|3961
1660312800000|2022-08-12 14:00:00|23.35|23.19|23.01|22.85|23.47|23.31|23.01|22.85|4660
1660316400000|2022-08-12 15:00:00|23.06|22.9|23.01|22.85|23.06|22.9|22.95|22.79|2717
1660320000000|2022-08-12 16:00:00|22.96|22.8|22.92|22.76|22.96|22.8|22.86|22.7|1526
1660323600000|2022-08-12 17:00:00|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|1225
1660327200000|2022-08-12 18:00:00|22.97|22.81|22.98|22.82|22.98|22.82|22.92|22.76|3090
1660330800000|2022-08-12 19:00:00|23.03|22.87|23.39|23.23|23.44|23.28|22.99|22.83|6046
1660334400000|2022-08-12 20:00:00|23.38|23.22|23.42|23.26|23.44|23.28|23.38|23.22|2146
1660514400000|2022-08-14 22:00:00|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|56
1660518000000|2022-08-14 23:00:00|23.63|23.47|23.73|23.57|23.73|23.57|23.63|23.47|38
1660521600000|2022-08-15 00:00:00|23.68|23.52|23.7|23.54|23.73|23.57|23.68|23.52|62
1660525200000|2022-08-15 01:00:00|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|29
1660528800000|2022-08-15 02:00:00|23.73|23.57|23.79|23.63|23.79|23.63|23.73|23.57|55
1660532400000|2022-08-15 03:00:00|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|55
1660536000000|2022-08-15 04:00:00|||||||||10
1660539600000|2022-08-15 05:00:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|58
1660543200000|2022-08-15 06:00:00|23.74|23.58|23.72|23.56|23.75|23.59|23.7|23.54|213
1660546800000|2022-08-15 07:00:00|23.7|23.54|23.85|23.69|23.85|23.69|23.7|23.54|224
1660550400000|2022-08-15 08:00:00|23.8|23.64|23.81|23.65|23.85|23.69|23.75|23.59|308
1660554000000|2022-08-15 09:00:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|312
1660557600000|2022-08-15 10:00:00|23.91|23.75|23.86|23.7|23.91|23.75|23.86|23.7|270
1660561200000|2022-08-15 11:00:00|23.84|23.68|23.87|23.71|23.87|23.71|23.81|23.65|237
1660564800000|2022-08-15 12:00:00|23.82|23.66|23.97|23.81|24.02|23.86|23.82|23.66|1011
1660568400000|2022-08-15 13:00:00|23.92|23.76|23.52|23.36|23.92|23.76|23.47|23.31|3561
1660572000000|2022-08-15 14:00:00|23.57|23.41|23.43|23.27|23.63|23.47|23.42|23.26|3486
1660575600000|2022-08-15 15:00:00|23.48|23.32|23.18|23.02|23.48|23.32|23.18|23.02|2967
1660579200000|2022-08-15 16:00:00|23.13|22.97|23.28|23.12|23.28|23.12|23.13|22.97|2693
1660582800000|2022-08-15 17:00:00|23.23|23.07|23.34|23.18|23.34|23.18|23.23|23.07|2461
1660586400000|2022-08-15 18:00:00|23.29|23.13|23.44|23.28|23.44|23.28|23.29|23.13|2951
1660590000000|2022-08-15 19:00:00|23.39|23.23|23.29|23.13|23.44|23.28|23.24|23.08|5846
1660593600000|2022-08-15 20:00:00|23.34|23.18|23.4|23.24|23.4|23.24|23.29|23.13|1784
1660600800000|2022-08-15 22:00:00|23.35|23.19|23.41|23.25|23.41|23.25|23.35|23.19|459
1660604400000|2022-08-15 23:00:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|115
1660608000000|2022-08-16 00:00:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|62
1660611600000|2022-08-16 01:00:00|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|176
1660615200000|2022-08-16 02:00:00|23.36|23.2|23.31|23.15|23.41|23.25|23.31|23.15|339
1660618800000|2022-08-16 03:00:00|23.32|23.16|23.32|23.16|23.37|23.21|23.32|23.16|160
1660622400000|2022-08-16 04:00:00|||||||||103
1660626000000|2022-08-16 05:00:00|23.37|23.21|23.27|23.11|23.37|23.21|23.27|23.11|333
1660629600000|2022-08-16 06:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|170
1660633200000|2022-08-16 07:00:00|23.37|23.21|23.27|23.11|23.37|23.21|23.27|23.11|483
1660636800000|2022-08-16 08:00:00|23.32|23.16|23.37|23.21|23.37|23.21|23.27|23.11|504
1660640400000|2022-08-16 09:00:00|23.38|23.22|23.38|23.22|23.43|23.27|23.38|23.22|283
1660644000000|2022-08-16 10:00:00|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|244
1660647600000|2022-08-16 11:00:00|23.43|23.27|23.33|23.17|23.43|23.27|23.28|23.12|489
1660651200000|2022-08-16 12:00:00|23.28|23.12|23.38|23.22|23.43|23.27|23.28|23.12|791
1660654800000|2022-08-16 13:00:00|23.43|23.27|23.43|23.27|23.58|23.42|23.24|23.08|4735
1660658400000|2022-08-16 14:00:00|23.48|23.32|23.63|23.47|23.68|23.52|23.48|23.32|4515
1660662000000|2022-08-16 15:00:00|23.59|23.43|23.49|23.33|23.64|23.48|23.44|23.28|3157
1660665600000|2022-08-16 16:00:00|23.54|23.38|23.54|23.38|23.54|23.38|23.44|23.28|2226
1660669200000|2022-08-16 17:00:00|23.49|23.33|23.44|23.28|23.54|23.38|23.44|23.28|1936
1660672800000|2022-08-16 18:00:00|23.49|23.33|23.64|23.48|23.69|23.53|23.49|23.33|3170
1660676400000|2022-08-16 19:00:00|23.69|23.53|23.55|23.39|23.79|23.63|23.5|23.34|7567
1660680000000|2022-08-16 20:00:00|23.6|23.44|23.55|23.39|23.6|23.44|23.5|23.34|2004
1660687200000|2022-08-16 22:00:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|56
1660690800000|2022-08-16 23:00:00|23.65|23.49|23.61|23.45|23.66|23.5|23.61|23.45|14
1660694400000|2022-08-17 00:00:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|92
1660698000000|2022-08-17 01:00:00|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|135
1660701600000|2022-08-17 02:00:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|68
1660705200000|2022-08-17 03:00:00|||||||||20
1660708800000|2022-08-17 04:00:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|17
1660712400000|2022-08-17 05:00:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|41
1660716000000|2022-08-17 06:00:00|23.57|23.41|23.57|23.41|23.57|23.41|23.52|23.36|85
1660719600000|2022-08-17 07:00:00|23.62|23.46|23.62|23.46|23.62|23.46|23.57|23.41|317
1660723200000|2022-08-17 08:00:00|23.67|23.51|23.67|23.51|23.68|23.52|23.62|23.46|280
1660726800000|2022-08-17 09:00:00|23.63|23.47|23.78|23.62|23.78|23.62|23.62|23.46|291
1660730400000|2022-08-17 10:00:00|23.82|23.66|23.83|23.67|23.88|23.72|23.78|23.62|275
1660734000000|2022-08-17 11:00:00|23.78|23.62|23.93|23.77|23.93|23.77|23.78|23.62|489
1660737600000|2022-08-17 12:00:00|23.88|23.72|23.91|23.75|23.93|23.77|23.83|23.67|1031
1660741200000|2022-08-17 13:00:00|23.88|23.72|23.64|23.48|23.93|23.77|23.59|23.43|3895
1660744800000|2022-08-17 14:00:00|23.59|23.43|24.03|23.87|24.03|23.87|23.49|23.33|4082
1660748400000|2022-08-17 15:00:00|23.99|23.83|24.08|23.92|24.09|23.93|23.79|23.63|3413
1660752000000|2022-08-17 16:00:00|24.09|23.93|23.79|23.63|24.09|23.93|23.74|23.58|1421
1660755600000|2022-08-17 17:00:00|23.84|23.68|23.7|23.54|23.84|23.68|23.6|23.44|1580
1660759200000|2022-08-17 18:00:00|23.65|23.49|23.45|23.29|23.7|23.54|23.25|23.09|4366
1660762800000|2022-08-17 19:00:00|23.4|23.24|23.5|23.34|23.75|23.59|23.4|23.24|5829
1660766400000|2022-08-17 20:00:00|23.45|23.29|23.51|23.35|23.51|23.35|23.45|23.29|1731
1660773600000|2022-08-17 22:00:00|23.61|23.45|23.66|23.5|23.66|23.5|23.56|23.4|145
1660777200000|2022-08-17 23:00:00|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|63
1660780800000|2022-08-18 00:00:00|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|182
1660784400000|2022-08-18 01:00:00|23.66|23.5|23.66|23.5|23.71|23.55|23.61|23.45|42
1660788000000|2022-08-18 02:00:00|23.69|23.53|23.67|23.51|23.69|23.53|23.62|23.46|18
1660791600000|2022-08-18 03:00:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|40
1660795200000|2022-08-18 04:00:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|47
1660798800000|2022-08-18 05:00:00|23.62|23.46|23.72|23.56|23.72|23.56|23.62|23.46|87
1660802400000|2022-08-18 06:00:00|23.67|23.51|23.87|23.71|23.87|23.71|23.67|23.51|537
1660806000000|2022-08-18 07:00:00|23.82|23.66|23.63|23.47|23.87|23.71|23.63|23.47|669
1660809600000|2022-08-18 08:00:00|23.68|23.52|23.53|23.37|23.68|23.52|23.53|23.37|160
1660813200000|2022-08-18 09:00:00|23.48|23.32|23.53|23.37|23.58|23.42|23.48|23.32|474
1660816800000|2022-08-18 10:00:00|23.48|23.32|23.53|23.37|23.53|23.37|23.46|23.3|180
1660820400000|2022-08-18 11:00:00|23.51|23.35|23.44|23.28|23.54|23.38|23.44|23.28|46
1660824000000|2022-08-18 12:00:00|23.39|23.23|23.49|23.33|23.54|23.38|23.34|23.18|315
1660827600000|2022-08-18 13:00:00|23.54|23.38|23.69|23.53|23.74|23.58|23.39|23.23|2255
1660831200000|2022-08-18 14:00:00|23.71|23.55|23.35|23.19|23.78|23.62|23.35|23.19|2159
1660834800000|2022-08-18 15:00:00|23.3|23.14|23.3|23.14|23.35|23.19|23.25|23.09|1633
1660838400000|2022-08-18 16:00:00|23.25|23.09|23.45|23.29|23.5|23.34|23.2|23.04|2239
1660842000000|2022-08-18 17:00:00|23.43|23.27|23.35|23.19|23.45|23.29|23.21|23.05|1594
1660845600000|2022-08-18 18:00:00|23.4|23.24|23.31|23.15|23.41|23.25|23.31|23.15|1051
1660849200000|2022-08-18 19:00:00|23.26|23.1|23.22|23.06|23.31|23.15|23.17|23.01|2773
1660852800000|2022-08-18 20:00:00|23.26|23.1|23.27|23.11|23.31|23.15|23.22|23.06|1428
1660860000000|2022-08-18 22:00:00|23.3|23.14|23.32|23.16|23.32|23.16|23.27|23.11|121
1660863600000|2022-08-18 23:00:00|23.33|23.17|23.37|23.21|23.37|23.21|23.33|23.17|82
1660867200000|2022-08-19 00:00:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|24
1660870800000|2022-08-19 01:00:00|23.42|23.26|23.38|23.22|23.43|23.27|23.37|23.21|73
1660874400000|2022-08-19 02:00:00|23.4|23.24|23.38|23.22|23.43|23.27|23.38|23.22|32
1660878000000|2022-08-19 03:00:00|23.35|23.19|23.38|23.22|23.41|23.25|23.33|23.17|73
1660881600000|2022-08-19 04:00:00|23.43|23.27|23.43|23.27|23.43|23.27|23.39|23.23|56
1660885200000|2022-08-19 05:00:00|23.44|23.28|23.46|23.3|23.48|23.32|23.43|23.27|120
1660888800000|2022-08-19 06:00:00|23.43|23.27|23.68|23.52|23.68|23.52|23.43|23.27|197
1660892400000|2022-08-19 07:00:00|23.64|23.48|23.59|23.43|23.68|23.52|23.54|23.38|400
1660896000000|2022-08-19 08:00:00|23.64|23.48|23.88|23.72|23.93|23.77|23.59|23.43|464
1660899600000|2022-08-19 09:00:00|23.83|23.67|23.78|23.62|23.83|23.67|23.69|23.53|238
1660903200000|2022-08-19 10:00:00|23.79|23.63|23.98|23.82|24.03|23.87|23.78|23.62|455
1660906800000|2022-08-19 11:00:00|23.93|23.77|23.86|23.7|23.98|23.82|23.86|23.7|315
1660910400000|2022-08-19 12:00:00|23.84|23.68|23.89|23.73|23.94|23.78|23.79|23.63|658
1660914000000|2022-08-19 13:00:00|23.84|23.68|24.24|24.08|24.29|24.13|23.65|23.49|3183
1660917600000|2022-08-19 14:00:00|24.28|24.12|24.59|24.43|24.64|24.48|24.04|23.88|4958
1660921200000|2022-08-19 15:00:00|24.63|24.47|24.4|24.24|24.83|24.67|24.32|24.16|5115
1660924800000|2022-08-19 16:00:00|24.44|24.28|24.22|24.06|24.54|24.38|24.19|24.03|2700
1660928400000|2022-08-19 17:00:00|24.24|24.08|24.45|24.29|24.64|24.48|24.15|23.99|2329
1660932000000|2022-08-19 18:00:00|24.49|24.33|24.54|24.38|24.69|24.53|24.4|24.24|2964
1660935600000|2022-08-19 19:00:00|24.55|24.39|24.4|24.24|24.74|24.58|24.3|24.14|5698
1660939200000|2022-08-19 20:00:00|24.45|24.29|24.5|24.34|24.54|24.38|24.4|24.24|1689
1661119200000|2022-08-21 22:00:00|24.79|24.63|24.81|24.65|24.85|24.69|24.78|24.62|89
1661122800000|2022-08-21 23:00:00|24.85|24.69|24.9|24.74|24.9|24.74|24.81|24.65|93
1661126400000|2022-08-22 00:00:00|24.94|24.78|24.94|24.78|24.95|24.79|24.89|24.73|384
1661130000000|2022-08-22 01:00:00|24.95|24.79|24.85|24.69|24.95|24.79|24.84|24.68|193
1661133600000|2022-08-22 02:00:00|24.84|24.68|24.76|24.6|24.85|24.69|24.71|24.55|127
1661137200000|2022-08-22 03:00:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|29
1661140800000|2022-08-22 04:00:00|24.9|24.74|24.9|24.74|24.9|24.74|24.86|24.7|153
1661144400000|2022-08-22 05:00:00|24.88|24.72|24.91|24.75|24.91|24.75|24.86|24.7|69
1661148000000|2022-08-22 06:00:00|24.9|24.74|25|24.84|25.05|24.89|24.9|24.74|251
1661151600000|2022-08-22 07:00:00|25.05|24.89|25.48|25.32|25.49|25.33|24.9|24.74|598
1661155200000|2022-08-22 08:00:00|25.46|25.3|25.53|25.37|25.63|25.47|25.44|25.28|664
1661158800000|2022-08-22 09:00:00|25.57|25.41|25.61|25.45|25.72|25.56|25.57|25.41|438
1661162400000|2022-08-22 10:00:00|25.59|25.43|25.52|25.36|25.62|25.46|25.52|25.36|318
1661166000000|2022-08-22 11:00:00|25.48|25.32|25.49|25.33|25.58|25.42|25.43|25.27|494
1661169600000|2022-08-22 12:00:00|25.51|25.35|25.58|25.42|25.63|25.47|25.49|25.33|599
1661173200000|2022-08-22 13:00:00|25.54|25.38|25.5|25.34|25.82|25.66|25.45|25.29|4814
1661176800000|2022-08-22 14:00:00|25.54|25.38|25.73|25.57|25.87|25.71|25.5|25.34|5156
1661180400000|2022-08-22 15:00:00|25.78|25.62|25.4|25.24|25.78|25.62|25.35|25.19|3498
1661184000000|2022-08-22 16:00:00|25.44|25.28|25.49|25.33|25.63|25.47|25.35|25.19|3138
1661187600000|2022-08-22 17:00:00|25.51|25.35|25.88|25.72|25.88|25.72|25.49|25.33|2018
1661191200000|2022-08-22 18:00:00|25.92|25.76|26.11|25.95|26.16|26|25.88|25.72|3792
1661194800000|2022-08-22 19:00:00|26.06|25.9|26.09|25.93|26.24|26.08|25.82|25.66|8198
1661198400000|2022-08-22 20:00:00|26.05|25.89|25.98|25.82|26.14|25.98|25.98|25.82|1752
1661205600000|2022-08-22 22:00:00|25.94|25.78|25.92|25.76|25.98|25.82|25.92|25.76|64
1661209200000|2022-08-22 23:00:00|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|124
1661212800000|2022-08-23 00:00:00|25.85|25.69|25.89|25.73|25.89|25.73|25.71|25.55|471
1661216400000|2022-08-23 01:00:00|25.85|25.69|25.89|25.73|25.89|25.73|25.75|25.59|123
1661220000000|2022-08-23 02:00:00|25.85|25.69|25.79|25.63|25.89|25.73|25.79|25.63|73
1661223600000|2022-08-23 03:00:00|25.8|25.64|25.84|25.68|25.84|25.68|25.79|25.63|52
1661227200000|2022-08-23 04:00:00|25.89|25.73|25.89|25.73|25.94|25.78|25.89|25.73|61
1661230800000|2022-08-23 05:00:00|25.94|25.78|26.08|25.92|26.13|25.97|25.89|25.73|206
1661234400000|2022-08-23 06:00:00|26.03|25.87|26.29|26.13|26.43|26.27|26.03|25.87|652
1661238000000|2022-08-23 07:00:00|26.24|26.08|25.77|25.61|26.24|26.08|25.76|25.6|1238
1661241600000|2022-08-23 08:00:00|25.72|25.56|25.73|25.57|25.73|25.57|25.54|25.38|530
1661245200000|2022-08-23 09:00:00|25.75|25.59|25.63|25.47|25.82|25.66|25.63|25.47|196
1661248800000|2022-08-23 10:00:00|25.67|25.51|25.78|25.62|25.87|25.71|25.63|25.47|217
1661252400000|2022-08-23 11:00:00|25.8|25.64|25.77|25.61|25.87|25.71|25.77|25.61|286
1661256000000|2022-08-23 12:00:00|25.72|25.56|25.98|25.82|26.02|25.86|25.72|25.56|456
1661259600000|2022-08-23 13:00:00|26.02|25.86|25.73|25.57|26.16|26|25.59|25.43|4664
1661263200000|2022-08-23 14:00:00|25.74|25.58|25.65|25.49|25.78|25.62|25.27|25.11|6700
1661266800000|2022-08-23 15:00:00|25.61|25.45|25.79|25.63|25.84|25.68|25.51|25.35|3647
1661270400000|2022-08-23 16:00:00|25.8|25.64|25.65|25.49|25.98|25.82|25.65|25.49|2279
1661274000000|2022-08-23 17:00:00|25.62|25.46|25.62|25.46|25.8|25.64|25.52|25.36|2038
1661277600000|2022-08-23 18:00:00|25.64|25.48|25.52|25.36|25.66|25.5|25.38|25.22|2679
1661281200000|2022-08-23 19:00:00|25.51|25.35|25.75|25.59|25.75|25.59|25.32|25.16|4439
1661284800000|2022-08-23 20:00:00|25.7|25.54|25.81|25.65|25.85|25.69|25.7|25.54|1800
1661292000000|2022-08-23 22:00:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|30
1661295600000|2022-08-23 23:00:00|25.73|25.57|25.75|25.59|25.75|25.59|25.7|25.54|65
1661299200000|2022-08-24 00:00:00|25.73|25.57|25.76|25.6|25.81|25.65|25.72|25.56|153
1661302800000|2022-08-24 01:00:00|25.79|25.63|25.93|25.77|25.96|25.8|25.76|25.6|244
1661306400000|2022-08-24 02:00:00|25.95|25.79|25.99|25.83|25.99|25.83|25.9|25.74|163
1661310000000|2022-08-24 03:00:00|||||||||21
1661313600000|2022-08-24 04:00:00|25.94|25.78|25.8|25.64|25.99|25.83|25.8|25.64|146
1661317200000|2022-08-24 05:00:00|25.82|25.66|25.8|25.64|25.84|25.68|25.8|25.64|61
1661320800000|2022-08-24 06:00:00|25.76|25.6|25.8|25.64|25.9|25.74|25.75|25.59|151
1661324400000|2022-08-24 07:00:00|25.81|25.65|25.95|25.79|26.09|25.93|25.72|25.56|386
1661328000000|2022-08-24 08:00:00|25.97|25.81|25.68|25.52|25.99|25.83|25.67|25.51|347
1661331600000|2022-08-24 09:00:00|25.7|25.54|25.77|25.61|25.82|25.66|25.67|25.51|162
1661335200000|2022-08-24 10:00:00|25.79|25.63|25.82|25.66|25.82|25.66|25.72|25.56|68
1661338800000|2022-08-24 11:00:00|25.77|25.61|25.53|25.37|25.77|25.61|25.53|25.37|593
1661342400000|2022-08-24 12:00:00|25.54|25.38|25.5|25.34|25.61|25.45|25.45|25.29|656
1661346000000|2022-08-24 13:00:00|25.54|25.38|25.44|25.28|25.66|25.5|25.3|25.14|2664
1661349600000|2022-08-24 14:00:00|25.43|25.27|25.31|25.15|25.53|25.37|25.18|25.02|3304
1661353200000|2022-08-24 15:00:00|25.28|25.12|24.89|24.73|25.31|25.15|24.85|24.69|3046
1661356800000|2022-08-24 16:00:00|24.85|24.69|25.04|24.88|25.13|24.97|24.85|24.69|2084
1661360400000|2022-08-24 17:00:00|25.03|24.87|25.04|24.88|25.13|24.97|24.94|24.78|2265
1661364000000|2022-08-24 18:00:00|24.99|24.83|24.91|24.75|25.08|24.92|24.86|24.7|2504
1661367600000|2022-08-24 19:00:00|24.95|24.79|24.87|24.71|24.95|24.79|24.76|24.6|7131
1661371200000|2022-08-24 20:00:00|24.91|24.75|24.78|24.62|24.91|24.75|24.74|24.58|1823
1661378400000|2022-08-24 22:00:00|24.73|24.57|24.74|24.58|24.78|24.62|24.72|24.56|56
1661382000000|2022-08-24 23:00:00|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|40
1661385600000|2022-08-25 00:00:00|24.83|24.67|24.75|24.59|24.88|24.72|24.75|24.59|101
1661389200000|2022-08-25 01:00:00|24.73|24.57|24.75|24.59|24.75|24.59|24.7|24.54|79
1661392800000|2022-08-25 02:00:00|24.79|24.63|24.75|24.59|24.79|24.63|24.7|24.54|178
1661396400000|2022-08-25 03:00:00|24.74|24.58|24.8|24.64|24.8|24.64|24.7|24.54|45
1661400000000|2022-08-25 04:00:00|24.75|24.59|24.67|24.51|24.75|24.59|24.65|24.49|147
1661403600000|2022-08-25 05:00:00|24.66|24.5|24.71|24.55|24.71|24.55|24.61|24.45|113
1661407200000|2022-08-25 06:00:00|24.66|24.5|24.39|24.23|24.71|24.55|24.21|24.05|795
1661410800000|2022-08-25 07:00:00|24.42|24.26|24.32|24.16|24.44|24.28|24.29|24.13|581
1661414400000|2022-08-25 08:00:00|24.29|24.13|24.38|24.22|24.38|24.22|24.28|24.12|339
1661418000000|2022-08-25 09:00:00|24.36|24.2|24.69|24.53|24.7|24.54|24.36|24.2|586
1661421600000|2022-08-25 10:00:00|24.67|24.51|24.6|24.44|24.69|24.53|24.55|24.39|195
1661425200000|2022-08-25 11:00:00|24.62|24.46|24.56|24.4|24.65|24.49|24.47|24.31|290
1661428800000|2022-08-25 12:00:00|24.54|24.38|24.67|24.51|24.76|24.6|24.54|24.38|716
1661432400000|2022-08-25 13:00:00|24.62|24.46|24.6|24.44|24.95|24.79|24.55|24.39|2980
1661436000000|2022-08-25 14:00:00|24.56|24.4|24.36|24.2|24.6|24.44|24.26|24.1|3267
1661439600000|2022-08-25 15:00:00|24.4|24.24|24.58|24.42|24.7|24.54|24.36|24.2|2921
1661443200000|2022-08-25 16:00:00|24.61|24.45|24.59|24.43|24.76|24.6|24.58|24.42|1948
1661446800000|2022-08-25 17:00:00|24.63|24.47|24.38|24.22|24.63|24.47|24.38|24.22|1514
1661450400000|2022-08-25 18:00:00|24.4|24.24|24.3|24.14|24.43|24.27|24.3|24.14|2299
1661454000000|2022-08-25 19:00:00|24.33|24.17|24.16|24|24.33|24.17|24.08|23.92|5837
1661457600000|2022-08-25 20:00:00|24.21|24.05|24.22|24.06|24.25|24.09|24.16|24|1430
1661464800000|2022-08-25 22:00:00|24.26|24.01|24.26|24.1|24.27|24.11|24.22|24.01|91
1661468400000|2022-08-25 23:00:00|24.24|24.08|24.22|24.06|24.26|24.1|24.17|24.01|137
1661472000000|2022-08-26 00:00:00|24.2|24.04|24.22|24.06|24.26|24.1|24.17|24.01|254
1661475600000|2022-08-26 01:00:00|24.21|24.05|24.21|24.05|24.26|24.1|24.18|24.02|91
1661479200000|2022-08-26 02:00:00|||||||||102
1661482800000|2022-08-26 03:00:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|33
1661486400000|2022-08-26 04:00:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|390
1661490000000|2022-08-26 05:00:00|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|185
1661493600000|2022-08-26 06:00:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|64
1661497200000|2022-08-26 07:00:00|24.28|24.12|24.37|24.21|24.41|24.25|24.24|24.08|464
1661500800000|2022-08-26 08:00:00|24.39|24.23|24.53|24.37|24.53|24.37|24.39|24.23|431
1661504400000|2022-08-26 09:00:00|24.51|24.35|24.58|24.42|24.63|24.47|24.49|24.33|266
1661508000000|2022-08-26 10:00:00|24.61|24.45|24.57|24.41|24.63|24.47|24.54|24.38|153
1661511600000|2022-08-26 11:00:00|24.58|24.42|24.48|24.32|24.62|24.46|24.45|24.29|480
1661515200000|2022-08-26 12:00:00|24.45|24.29|24.33|24.17|24.53|24.37|24.27|24.11|902
1661518800000|2022-08-26 13:00:00|24.28|24.12|24.29|24.13|24.57|24.41|24.15|23.99|3899
1661522400000|2022-08-26 14:00:00|24.3|24.14|25.09|24.93|25.35|25.19|24.1|23.94|11363
1661526000000|2022-08-26 15:00:00|25.13|24.97|25.55|25.39|25.63|25.47|25.09|24.93|5383
1661529600000|2022-08-26 16:00:00|25.6|25.44|25.74|25.58|26.09|25.93|25.55|25.39|5168
1661533200000|2022-08-26 17:00:00|25.75|25.59|25.92|25.76|25.97|25.81|25.64|25.48|3261
1661536800000|2022-08-26 18:00:00|25.87|25.71|26.31|26.15|26.35|26.19|25.87|25.71|4730
1661540400000|2022-08-26 19:00:00|26.26|26.1|26.57|26.41|26.68|26.52|26.26|26.1|7448
1661544000000|2022-08-26 20:00:00|26.6|26.44|26.61|26.45|26.62|26.46|26.42|26.26|2988
1661724000000|2022-08-28 22:00:00|27.02|26.77|27.16|27|27.19|27.03|26.88|26.72|521
1661727600000|2022-08-28 23:00:00|27.15|26.99|27.47|27.31|27.52|27.36|27.15|26.99|395
1661731200000|2022-08-29 00:00:00|27.52|27.36|27.37|27.21|27.52|27.36|27.09|26.93|834
1661734800000|2022-08-29 01:00:00|27.36|27.2|27.27|27.11|27.42|27.26|27.27|27.11|436
1661738400000|2022-08-29 02:00:00|27.24|27.08|27.18|27.02|27.24|27.08|27.04|26.88|140
1661742000000|2022-08-29 03:00:00|27.16|27|27.05|26.89|27.18|27.02|27.04|26.88|87
1661745600000|2022-08-29 04:00:00|27|26.84|27.05|26.89|27.1|26.94|27|26.84|145
1661749200000|2022-08-29 05:00:00|27.04|26.88|27.14|26.98|27.14|26.98|27|26.84|109
1661752800000|2022-08-29 06:00:00|27.13|26.97|26.91|26.75|27.13|26.97|26.9|26.74|257
1661756400000|2022-08-29 07:00:00|26.92|26.76|26.92|26.76|27.1|26.94|26.72|26.56|1221
1661760000000|2022-08-29 08:00:00|26.91|26.75|27.22|27.06|27.22|27.06|26.88|26.72|656
1661763600000|2022-08-29 09:00:00|27.2|27.04|27.15|26.99|27.29|27.13|27.1|26.94|340
1661767200000|2022-08-29 10:00:00|27.12|26.96|27.18|27.02|27.28|27.12|27.07|26.91|851
1661770800000|2022-08-29 11:00:00|27.21|27.05|27.23|27.07|27.36|27.2|27.18|27.02|783
1661774400000|2022-08-29 12:00:00|27.24|27.08|27.14|26.98|27.33|27.17|27.05|26.89|928
1661778000000|2022-08-29 13:00:00|27.1|26.94|26.97|26.81|27.12|26.96|26.76|26.6|6042
1661781600000|2022-08-29 14:00:00|26.99|26.83|27.09|26.93|27.14|26.98|26.73|26.57|5119
1661785200000|2022-08-29 15:00:00|27.12|26.96|26.62|26.46|27.14|26.98|26.62|26.46|4658
1661788800000|2022-08-29 16:00:00|26.61|26.45|26.45|26.29|26.65|26.49|26.37|26.21|2888
1661792400000|2022-08-29 17:00:00|26.43|26.27|26.35|26.19|26.5|26.34|26.19|26.03|2387
1661796000000|2022-08-29 18:00:00|26.37|26.21|26.39|26.23|26.58|26.42|26.25|26.09|2562
1661799600000|2022-08-29 19:00:00|26.37|26.21|26.45|26.29|26.56|26.4|26.27|26.11|6344
1661803200000|2022-08-29 20:00:00|26.48|26.32|26.7|26.54|26.79|26.63|26.45|26.29|5567
1661810400000|2022-08-29 22:00:00|26.61|26.45|26.6|26.44|26.61|26.45|26.54|26.38|86
1661814000000|2022-08-29 23:00:00|26.58|26.42|26.52|26.36|26.6|26.44|26.52|26.36|141
1661817600000|2022-08-30 00:00:00|26.53|26.37|26.62|26.46|26.75|26.59|26.52|26.36|291
1661821200000|2022-08-30 01:00:00|26.6|26.44|26.62|26.46|26.67|26.51|26.49|26.33|169
1661824800000|2022-08-30 02:00:00|26.63|26.47|26.57|26.41|26.71|26.55|26.54|26.38|126
1661828400000|2022-08-30 03:00:00|26.54|26.38|26.49|26.33|26.57|26.41|26.49|26.33|124
1661832000000|2022-08-30 04:00:00|26.44|26.28|26.44|26.28|26.44|26.28|26.39|26.23|177
1661835600000|2022-08-30 05:00:00|26.41|26.25|26.44|26.28|26.49|26.33|26.39|26.23|101
1661839200000|2022-08-30 06:00:00|26.41|26.25|26.42|26.26|26.49|26.33|26.39|26.23|304
1661842800000|2022-08-30 07:00:00|26.44|26.28|26.24|26.08|26.44|26.28|26.16|26|950
1661846400000|2022-08-30 08:00:00|26.22|26.06|26.06|25.9|26.24|26.08|25.96|25.8|506
1661850000000|2022-08-30 09:00:00|26.05|25.89|25.96|25.8|26.11|25.95|25.96|25.8|230
1661853600000|2022-08-30 10:00:00|26.01|25.85|25.99|25.83|26.01|25.85|25.91|25.75|458
1661857200000|2022-08-30 11:00:00|25.97|25.81|26.04|25.88|26.07|25.91|25.97|25.81|640
1661860800000|2022-08-30 12:00:00|26.02|25.86|26.25|26.09|26.25|26.09|25.97|25.81|848
1661864400000|2022-08-30 13:00:00|26.22|26.06|26.45|26.29|26.48|26.32|26.2|26.04|4231
1661868000000|2022-08-30 14:00:00|26.44|26.28|26.91|26.75|27.35|27.19|26.4|26.24|7525
1661871600000|2022-08-30 15:00:00|26.93|26.77|26.65|26.49|27.01|26.85|26.6|26.44|6537
1661875200000|2022-08-30 16:00:00|26.68|26.52|27.06|26.9|27.27|27.11|26.55|26.39|4823
1661878800000|2022-08-30 17:00:00|27.07|26.91|27.06|26.9|27.32|27.16|26.99|26.83|3249
1661882400000|2022-08-30 18:00:00|27.04|26.88|27.19|27.03|27.29|27.13|26.89|26.73|4886
1661886000000|2022-08-30 19:00:00|27.22|27.06|26.96|26.8|27.24|27.08|26.69|26.53|8145
1661889600000|2022-08-30 20:00:00|26.99|26.83|26.77|26.61|26.99|26.83|26.7|26.54|2171
1661896800000|2022-08-30 22:00:00|26.78|26.62|26.83|26.67|26.86|26.7|26.78|26.62|131
1661900400000|2022-08-30 23:00:00|26.85|26.69|26.89|26.73|26.95|26.79|26.83|26.67|83
1661904000000|2022-08-31 00:00:00|26.84|26.68|26.66|26.5|26.89|26.73|26.64|26.48|208
1661907600000|2022-08-31 01:00:00|26.69|26.53|26.66|26.5|26.74|26.58|26.61|26.45|122
1661911200000|2022-08-31 02:00:00|26.65|26.49|26.61|26.45|26.66|26.5|26.61|26.45|68
1661914800000|2022-08-31 03:00:00|26.62|26.46|26.48|26.32|26.64|26.48|26.43|26.27|211
1661918400000|2022-08-31 04:00:00|26.47|26.31|26.43|26.27|26.47|26.31|26.38|26.22|83
1661922000000|2022-08-31 05:00:00|26.48|26.32|26.44|26.28|26.49|26.33|26.39|26.23|101
1661925600000|2022-08-31 06:00:00|26.41|26.25|26.49|26.33|26.52|26.36|26.39|26.23|165
1661929200000|2022-08-31 07:00:00|26.45|26.29|26.74|26.58|26.79|26.63|26.44|26.28|681
1661932800000|2022-08-31 08:00:00|26.76|26.6|26.78|26.62|26.87|26.71|26.67|26.51|448
1661936400000|2022-08-31 09:00:00|26.8|26.64|26.93|26.77|26.98|26.82|26.8|26.64|579
1661940000000|2022-08-31 10:00:00|26.94|26.78|26.75|26.59|26.98|26.82|26.65|26.49|460
1661943600000|2022-08-31 11:00:00|26.72|26.56|26.62|26.46|26.78|26.62|26.62|26.46|309
1661947200000|2022-08-31 12:00:00|26.65|26.49|26.4|26.24|26.66|26.5|26.35|26.19|1062
1661950800000|2022-08-31 13:00:00|26.41|26.25|26.22|26.06|26.6|26.44|26.02|25.86|5168
1661954400000|2022-08-31 14:00:00|26.24|26.08|26.38|26.22|26.5|26.34|26.15|25.99|6080
1661958000000|2022-08-31 15:00:00|26.43|26.27|26.43|26.27|26.68|26.52|26.38|26.22|3509
1661961600000|2022-08-31 16:00:00|26.4|26.24|26.45|26.29|26.58|26.42|26.38|26.22|3478
1661965200000|2022-08-31 17:00:00|26.48|26.32|26.65|26.49|26.81|26.65|26.32|26.16|2505
1661968800000|2022-08-31 18:00:00|26.62|26.46|26.63|26.47|26.81|26.65|26.45|26.29|3780
1661972400000|2022-08-31 19:00:00|26.6|26.44|26.45|26.29|26.68|26.52|26.12|25.96|7350
1661976000000|2022-08-31 20:00:00|26.48|26.32|26.43|26.27|26.55|26.39|26.42|26.26|2001
1661983200000|2022-08-31 22:00:00|26.47|26.31|26.68|26.52|26.76|26.6|26.43|26.27|104
1661986800000|2022-08-31 23:00:00|26.69|26.53|26.94|26.78|26.99|26.83|26.68|26.52|449
1661990400000|2022-09-01 00:00:00|26.96|26.8|26.97|26.81|27.06|26.9|26.79|26.63|327
1661994000000|2022-09-01 01:00:00|26.94|26.78|26.89|26.73|26.97|26.81|26.89|26.73|170
1661997600000|2022-09-01 02:00:00|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|35
1662001200000|2022-09-01 03:00:00|26.88|26.72|26.97|26.81|26.99|26.83|26.84|26.68|46
1662004800000|2022-09-01 04:00:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|37
1662008400000|2022-09-01 05:00:00|26.88|26.72|26.92|26.76|26.96|26.8|26.79|26.63|173
1662012000000|2022-09-01 06:00:00|26.89|26.73|26.92|26.76|27.1|26.94|26.85|26.69|576
1662015600000|2022-09-01 07:00:00|26.96|26.8|27|26.84|27.13|26.97|26.82|26.66|644
1662019200000|2022-09-01 08:00:00|26.99|26.83|27.1|26.94|27.2|27.04|26.97|26.81|557
1662022800000|2022-09-01 09:00:00|27.05|26.89|27.03|26.87|27.14|26.98|26.93|26.77|562
1662026400000|2022-09-01 10:00:00|27.05|26.89|27.1|26.94|27.2|27.04|27.05|26.89|733
1662030000000|2022-09-01 11:00:00|27.09|26.93|26.8|26.64|27.1|26.94|26.7|26.54|413
1662033600000|2022-09-01 12:00:00|26.79|26.63|26.91|26.75|27.04|26.88|26.75|26.59|451
1662037200000|2022-09-01 13:00:00|26.92|26.76|26.88|26.72|27.03|26.87|26.7|26.54|4335
1662040800000|2022-09-01 14:00:00|26.91|26.75|27.51|27.35|27.51|27.35|26.81|26.65|6745
1662044400000|2022-09-01 15:00:00|27.54|27.38|27.46|27.3|27.59|27.43|27.21|27.05|6273
1662048000000|2022-09-01 16:00:00|27.41|27.25|27.54|27.38|27.61|27.45|27.24|27.08|3216
1662051600000|2022-09-01 17:00:00|27.56|27.4|27.11|26.95|27.61|27.45|27|26.84|2947
1662055200000|2022-09-01 18:00:00|27.06|26.9|26.56|26.4|27.11|26.95|26.51|26.35|3742
1662058800000|2022-09-01 19:00:00|26.58|26.42|26.26|26.1|26.69|26.53|26.18|26.02|5678
1662062400000|2022-09-01 20:00:00|26.29|26.13|26.34|26.18|26.39|26.23|26.26|26.1|1119
1662069600000|2022-09-01 22:00:00|26.28|26.12|26.34|26.18|26.39|26.23|26.24|26.08|163
1662073200000|2022-09-01 23:00:00|26.35|26.19|26.32|26.16|26.39|26.23|26.27|26.11|87
1662076800000|2022-09-02 00:00:00|26.3|26.14|26.32|26.16|26.39|26.23|26.28|26.12|115
1662080400000|2022-09-02 01:00:00|26.29|26.13|26.34|26.18|26.39|26.23|26.27|26.11|44
1662084000000|2022-09-02 02:00:00|26.37|26.21|26.42|26.26|26.45|26.29|26.36|26.2|53
1662087600000|2022-09-02 03:00:00|26.41|26.25|26.4|26.24|26.42|26.26|26.37|26.21|43
1662091200000|2022-09-02 04:00:00|26.37|26.21|26.32|26.16|26.4|26.24|26.31|26.15|177
1662094800000|2022-09-02 05:00:00|26.31|26.15|26.42|26.26|26.45|26.29|26.27|26.11|146
1662098400000|2022-09-02 06:00:00|26.44|26.28|26.28|26.12|26.5|26.34|26.28|26.12|210
1662102000000|2022-09-02 07:00:00|26.3|26.14|26.43|26.27|26.5|26.34|26.28|26.12|486
1662105600000|2022-09-02 08:00:00|26.38|26.22|26.18|26.02|26.39|26.23|26.13|25.97|650
1662109200000|2022-09-02 09:00:00|26.13|25.97|26.18|26.02|26.2|26.04|26.13|25.97|196
1662112800000|2022-09-02 10:00:00|26.15|25.99|26.23|26.07|26.33|26.17|26.13|25.97|294
1662116400000|2022-09-02 11:00:00|26.22|26.06|26.13|25.97|26.33|26.17|26.13|25.97|394
1662120000000|2022-09-02 12:00:00|26.14|25.98|25.61|25.45|26.41|26.25|25.28|25.12|4464
1662123600000|2022-09-02 13:00:00|25.63|25.47|25.58|25.42|25.66|25.5|25.36|25.2|4555
1662127200000|2022-09-02 14:00:00|25.57|25.41|25.21|25.05|25.71|25.55|25.06|24.9|5528
1662130800000|2022-09-02 15:00:00|25.19|25.03|25.14|24.98|25.34|25.18|25.09|24.93|2885
1662134400000|2022-09-02 16:00:00|25.16|25|26.01|25.85|26.09|25.93|25.14|24.98|6415
1662138000000|2022-09-02 17:00:00|26.04|25.88|26.77|26.61|26.86|26.7|26.03|25.87|8296
1662141600000|2022-09-02 18:00:00|26.76|26.6|26.79|26.63|26.89|26.73|26.49|26.33|5921
1662145200000|2022-09-02 19:00:00|26.76|26.6|26.54|26.38|26.94|26.78|26.42|26.26|11139
1662148800000|2022-09-02 20:00:00|26.52|26.36|26.29|26.13|26.54|26.38|26.27|26.11|4985
1662328800000|2022-09-04 22:00:00|26.41|26.25|26.65|26.49|26.67|26.51|26.41|26.25|68
1662332400000|2022-09-04 23:00:00|26.64|26.48|26.38|26.22|26.65|26.49|26.38|26.22|47
1662336000000|2022-09-05 00:00:00|26.36|26.2|26.5|26.34|26.57|26.41|26.33|26.17|112
1662339600000|2022-09-05 01:00:00|26.48|26.32|26.5|26.34|26.52|26.36|26.38|26.22|113
1662343200000|2022-09-05 02:00:00|26.48|26.32|26.5|26.34|26.55|26.39|26.45|26.29|77
1662346800000|2022-09-05 03:00:00|26.52|26.36|26.48|26.32|26.55|26.39|26.48|26.32|64
1662350400000|2022-09-05 04:00:00|26.49|26.33|26.43|26.27|26.53|26.37|26.43|26.27|61
1662354000000|2022-09-05 05:00:00|26.46|26.3|26.54|26.38|26.56|26.4|26.46|26.3|60
1662357600000|2022-09-05 06:00:00|26.55|26.39|26.34|26.18|26.56|26.4|26.28|26.12|365
1662361200000|2022-09-05 07:00:00|26.35|26.19|26.57|26.41|26.64|26.48|26.27|26.11|581
1662364800000|2022-09-05 08:00:00|26.59|26.43|26.49|26.33|26.69|26.53|26.47|26.31|197
1662368400000|2022-09-05 09:00:00|26.48|26.32|26.42|26.26|26.59|26.43|26.37|26.21|173
1662372000000|2022-09-05 10:00:00|26.4|26.24|26.53|26.37|26.54|26.38|26.35|26.19|88
1662375600000|2022-09-05 11:00:00|26.52|26.36|26.59|26.43|26.63|26.47|26.46|26.3|115
1662379200000|2022-09-05 12:00:00|26.57|26.41|26.44|26.28|26.66|26.5|26.42|26.26|159
1662382800000|2022-09-05 13:00:00|26.46|26.3|26.34|26.18|26.47|26.31|26.33|26.17|337
1662386400000|2022-09-05 14:00:00|26.32|26.16|26.23|26.07|26.35|26.19|26.2|26.04|295
1662390000000|2022-09-05 15:00:00|26.26|26.1|26.46|26.3|26.46|26.3|26.21|26.05|317
1662415200000|2022-09-05 22:00:00|26.36|26.2|26.13|25.97|26.38|26.22|26.1|25.94|161
1662418800000|2022-09-05 23:00:00|26.12|25.96|26.15|25.99|26.19|26.03|26.12|25.96|68
1662422400000|2022-09-06 00:00:00|26.17|26.01|25.95|25.79|26.29|26.13|25.91|25.75|181
1662426000000|2022-09-06 01:00:00|25.93|25.77|26.09|25.93|26.1|25.94|25.9|25.74|145
1662429600000|2022-09-06 02:00:00|26.08|25.92|26.07|25.91|26.19|26.03|26.07|25.91|71
1662433200000|2022-09-06 03:00:00|26.12|25.96|26.24|26.08|26.24|26.08|26.12|25.96|66
1662436800000|2022-09-06 04:00:00|26.19|26.03|26.24|26.08|26.24|26.08|26.14|25.98|52
1662440400000|2022-09-06 05:00:00|26.23|26.07|26.19|26.03|26.24|26.08|26.14|25.98|81
1662444000000|2022-09-06 06:00:00|26.18|26.02|26.1|25.94|26.24|26.08|26.08|25.92|159
1662447600000|2022-09-06 07:00:00|26.08|25.92|25.92|25.76|26.13|25.97|25.77|25.61|677
1662451200000|2022-09-06 08:00:00|25.93|25.77|26.02|25.86|26.14|25.98|25.92|25.76|518
1662454800000|2022-09-06 09:00:00|26.04|25.88|26.06|25.9|26.16|26|26.04|25.88|420
1662458400000|2022-09-06 10:00:00|26.04|25.88|26.03|25.87|26.05|25.89|25.89|25.73|493
1662462000000|2022-09-06 11:00:00|26.05|25.89|25.98|25.82|26.1|25.94|25.93|25.77|660
1662465600000|2022-09-06 12:00:00|25.95|25.79|25.95|25.79|26.05|25.89|25.88|25.72|468
1662469200000|2022-09-06 13:00:00|25.94|25.78|26.53|26.37|26.75|26.59|25.9|25.74|4851
1662472800000|2022-09-06 14:00:00|26.56|26.4|26.7|26.54|27.29|27.13|26.55|26.39|10517
1662476400000|2022-09-06 15:00:00|26.72|26.56|26.46|26.3|26.77|26.61|26.34|26.18|5472
1662480000000|2022-09-06 16:00:00|26.45|26.29|26.83|26.67|26.97|26.81|26.34|26.18|4172
1662483600000|2022-09-06 17:00:00|26.84|26.68|27.07|26.91|27.31|27.15|26.83|26.67|3818
1662487200000|2022-09-06 18:00:00|27.1|26.94|27.23|27.07|27.29|27.13|26.73|26.57|4636
1662490800000|2022-09-06 19:00:00|27.18|27.02|27.18|27.02|27.31|27.15|26.84|26.68|7825
1662494400000|2022-09-06 20:00:00|27.16|27|27.27|27.11|27.43|27.27|27.16|27|2513
1662501600000|2022-09-06 22:00:00|27.22|27.06|27.26|27.1|27.26|27.1|27.2|27.04|88
1662505200000|2022-09-06 23:00:00|27.28|27.12|27.28|27.12|27.33|27.17|27.28|27.12|107
1662508800000|2022-09-07 00:00:00|27.31|27.15|27.45|27.29|27.62|27.46|27.21|27.05|688
1662512400000|2022-09-07 01:00:00|27.47|27.31|27.4|27.24|27.55|27.39|27.38|27.22|137
1662516000000|2022-09-07 02:00:00|27.42|27.26|27.45|27.29|27.45|27.29|27.34|27.18|182
1662519600000|2022-09-07 03:00:00|27.49|27.33|27.4|27.24|27.52|27.36|27.4|27.24|105
1662523200000|2022-09-07 04:00:00|27.45|27.29|27.34|27.18|27.45|27.29|27.29|27.13|99
1662526800000|2022-09-07 05:00:00|27.29|27.13|27.29|27.13|27.34|27.18|27.22|27.06|185
1662530400000|2022-09-07 06:00:00|27.28|27.12|27.17|27.01|27.36|27.2|27.12|26.96|232
1662534000000|2022-09-07 07:00:00|27.16|27|27.22|27.06|27.49|27.33|27.12|26.96|789
1662537600000|2022-09-07 08:00:00|27.25|27.09|27.2|27.04|27.37|27.21|27.15|26.99|717
1662541200000|2022-09-07 09:00:00|27.22|27.06|27.25|27.09|27.32|27.16|27.2|27.04|246
1662544800000|2022-09-07 10:00:00|27.24|27.08|27.26|27.1|27.32|27.16|27.21|27.05|241
1662548400000|2022-09-07 11:00:00|27.22|27.06|27.36|27.2|27.44|27.28|27.21|27.05|234
1662552000000|2022-09-07 12:00:00|27.32|27.16|27.37|27.21|27.49|27.33|27.31|27.15|490
1662555600000|2022-09-07 13:00:00|27.36|27.2|26.89|26.73|27.43|27.27|26.72|26.56|3710
1662559200000|2022-09-07 14:00:00|26.87|26.71|26.47|26.31|27.01|26.85|26.42|26.26|5673
1662562800000|2022-09-07 15:00:00|26.48|26.32|26.39|26.23|26.59|26.43|26.27|26.11|2993
1662566400000|2022-09-07 16:00:00|26.37|26.21|26.26|26.1|26.66|26.5|26.22|26.06|3860
1662570000000|2022-09-07 17:00:00|26.24|26.08|25.99|25.83|26.26|26.1|25.95|25.79|2403
1662573600000|2022-09-07 18:00:00|25.97|25.81|25.89|25.73|26|25.84|25.76|25.6|3430
1662577200000|2022-09-07 19:00:00|25.91|25.75|25.76|25.6|25.91|25.75|25.69|25.53|5518
1662580800000|2022-09-07 20:00:00|25.74|25.58|25.86|25.7|25.86|25.7|25.74|25.58|2461
1662588000000|2022-09-07 22:00:00|25.79|25.63|25.84|25.68|25.86|25.7|25.74|25.58|129
1662591600000|2022-09-07 23:00:00|25.85|25.69|25.91|25.75|25.91|25.75|25.81|25.65|39
1662595200000|2022-09-08 00:00:00|25.86|25.7|25.81|25.65|25.91|25.75|25.75|25.59|215
1662598800000|2022-09-08 01:00:00|25.83|25.67|25.82|25.66|25.83|25.67|25.76|25.6|264
1662602400000|2022-09-08 02:00:00|25.83|25.67|25.88|25.72|25.88|25.72|25.83|25.67|51
1662606000000|2022-09-08 03:00:00|25.87|25.71|25.87|25.71|25.88|25.72|25.82|25.66|26
1662609600000|2022-09-08 04:00:00|25.85|25.69|25.8|25.64|25.87|25.71|25.79|25.63|48
1662613200000|2022-09-08 05:00:00|25.81|25.65|25.82|25.66|25.92|25.76|25.8|25.64|238
1662616800000|2022-09-08 06:00:00|25.87|25.71|25.82|25.66|25.87|25.71|25.7|25.54|234
1662620400000|2022-09-08 07:00:00|25.87|25.71|25.94|25.78|25.99|25.83|25.77|25.61|551
1662624000000|2022-09-08 08:00:00|25.96|25.8|25.89|25.73|25.99|25.83|25.89|25.73|269
1662627600000|2022-09-08 09:00:00|25.88|25.72|25.89|25.73|25.94|25.78|25.86|25.7|100
1662631200000|2022-09-08 10:00:00|25.88|25.72|25.83|25.67|25.94|25.78|25.78|25.62|210
1662634800000|2022-09-08 11:00:00|25.79|25.63|25.85|25.69|25.95|25.79|25.73|25.57|189
1662638400000|2022-09-08 12:00:00|25.9|25.74|26.18|26.02|26.2|26.04|25.78|25.62|954
1662642000000|2022-09-08 13:00:00|26.19|26.03|25.86|25.7|26.38|26.22|25.75|25.59|4588
1662645600000|2022-09-08 14:00:00|25.85|25.69|25.55|25.39|26.06|25.9|25.53|25.37|4859
1662649200000|2022-09-08 15:00:00|25.58|25.42|25.53|25.37|25.65|25.49|25.47|25.31|2613
1662652800000|2022-09-08 16:00:00|25.5|25.34|25.62|25.46|26.1|25.94|25.48|25.32|3719
1662656400000|2022-09-08 17:00:00|25.64|25.48|25.51|25.35|25.79|25.63|25.45|25.29|2462
1662660000000|2022-09-08 18:00:00|25.52|25.36|25.62|25.46|25.79|25.63|25.46|25.3|2453
1662663600000|2022-09-08 19:00:00|25.61|25.45|25.38|25.22|25.72|25.56|25.31|25.15|4460
1662667200000|2022-09-08 20:00:00|25.36|25.2|25.3|25.14|25.36|25.2|25.26|25.1|2080
1662674400000|2022-09-08 22:00:00|25.32|25.16|25.37|25.21|25.37|25.21|25.31|25.15|79
1662678000000|2022-09-08 23:00:00|25.32|25.16|25.32|25.16|25.32|25.16|25.3|25.14|65
1662681600000|2022-09-09 00:00:00|25.3|25.14|25.2|25.04|25.32|25.16|25.15|24.99|277
1662685200000|2022-09-09 01:00:00|25.22|25.06|25.2|25.04|25.25|25.09|25.2|25.04|118
1662688800000|2022-09-09 02:00:00|25.21|25.05|25.21|25.05|25.21|25.05|25.16|25|27
1662692400000|2022-09-09 03:00:00|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|42
1662696000000|2022-09-09 04:00:00|25.16|25|25.16|25|25.16|25|25.14|24.98|69
1662699600000|2022-09-09 05:00:00|25.2|25.04|25.21|25.05|25.23|25.07|25.16|25|56
1662703200000|2022-09-09 06:00:00|25.23|25.07|25.23|25.07|25.33|25.17|25.21|25.05|91
1662706800000|2022-09-09 07:00:00|25.25|25.09|25.17|25.01|25.26|25.1|25.06|24.9|533
1662710400000|2022-09-09 08:00:00|25.18|25.02|24.95|24.79|25.2|25.04|24.9|24.74|229
1662714000000|2022-09-09 09:00:00|24.97|24.81|25|24.84|25.02|24.86|24.94|24.78|224
1662717600000|2022-09-09 10:00:00|24.99|24.83|24.92|24.76|25.02|24.86|24.91|24.75|289
1662721200000|2022-09-09 11:00:00|24.96|24.8|25.02|24.86|25.07|24.91|24.92|24.76|156
1662724800000|2022-09-09 12:00:00|25.03|24.87|24.97|24.81|25.09|24.93|24.92|24.76|500
1662728400000|2022-09-09 13:00:00|24.96|24.8|24.83|24.67|25.07|24.91|24.75|24.59|3721
1662732000000|2022-09-09 14:00:00|24.85|24.69|25.03|24.87|25.05|24.89|24.78|24.62|3343
1662735600000|2022-09-09 15:00:00|25|24.84|25.04|24.88|25.16|25|24.83|24.67|2030
1662739200000|2022-09-09 16:00:00|25.05|24.89|24.94|24.78|25.15|24.99|24.89|24.73|3335
1662742800000|2022-09-09 17:00:00|24.97|24.81|25.04|24.88|25.04|24.88|24.87|24.71|1426
1662746400000|2022-09-09 18:00:00|25.05|24.89|25.09|24.93|25.16|25|25|24.84|1680
1662750000000|2022-09-09 19:00:00|25.13|24.97|25.18|25.02|25.18|25.02|25.03|24.87|4175
1662753600000|2022-09-09 20:00:00|25.13|24.97|25.12|24.96|25.16|25|25.08|24.92|1539
1662933600000|2022-09-11 22:00:00|25.05|24.89|25.1|24.94|25.13|24.97|25|24.84|71
1662937200000|2022-09-11 23:00:00|25.11|24.95|25.11|24.95|25.11|24.95|25.07|24.91|10
1662940800000|2022-09-12 00:00:00|25.12|24.96|25.17|25.01|25.22|25.06|25.12|24.96|131
1662944400000|2022-09-12 01:00:00|25.22|25.06|25.21|25.05|25.27|25.11|25.21|25.05|51
1662948000000|2022-09-12 02:00:00|25.22|25.06|25.26|25.1|25.32|25.16|25.21|25.05|92
1662951600000|2022-09-12 03:00:00|25.27|25.11|25.28|25.12|25.32|25.16|25.26|25.1|7
1662955200000|2022-09-12 04:00:00|25.32|25.16|25.28|25.12|25.33|25.17|25.28|25.12|48
1662958800000|2022-09-12 05:00:00|25.27|25.11|25.22|25.06|25.28|25.12|25.22|25.06|89
1662962400000|2022-09-12 06:00:00|25.17|25.01|25.12|24.96|25.27|25.11|25.12|24.96|218
1662966000000|2022-09-12 07:00:00|25.15|24.99|25.02|24.86|25.15|24.99|25.02|24.86|212
1662969600000|2022-09-12 08:00:00|25.04|24.88|24.87|24.71|25.07|24.91|24.87|24.71|667
1662973200000|2022-09-12 09:00:00|24.88|24.72|24.93|24.77|24.93|24.77|24.87|24.71|137
1662976800000|2022-09-12 10:00:00|24.98|24.82|24.93|24.77|24.98|24.82|24.92|24.76|184
1662980400000|2022-09-12 11:00:00|24.97|24.81|24.92|24.76|24.98|24.82|24.88|24.72|55
1662984000000|2022-09-12 12:00:00|24.88|24.72|24.9|24.74|24.94|24.78|24.88|24.72|388
1662987600000|2022-09-12 13:00:00|24.95|24.79|24.68|24.52|24.95|24.79|24.67|24.51|2798
1662991200000|2022-09-12 14:00:00|24.67|24.51|25.1|24.94|25.1|24.94|24.67|24.51|3333
1662994800000|2022-09-12 15:00:00|25.09|24.93|25.3|25.14|25.35|25.19|25.04|24.88|2384
1662998400000|2022-09-12 16:00:00|25.29|25.13|25.09|24.93|25.29|25.13|24.99|24.83|2159
1663002000000|2022-09-12 17:00:00|25.14|24.98|25.11|24.95|25.2|25.04|24.99|24.83|1835
1663005600000|2022-09-12 18:00:00|25.12|24.96|25.46|25.3|25.49|25.33|25.12|24.96|3899
1663009200000|2022-09-12 19:00:00|25.47|25.31|25.21|25.05|25.51|25.35|25.15|24.99|5334
1663012800000|2022-09-12 20:00:00|25.17|25.01|25.06|24.9|25.21|25.05|25.06|24.9|1584
1663020000000|2022-09-12 22:00:00|25.07|24.91|25.12|24.96|25.12|24.96|25.06|24.9|26
1663023600000|2022-09-12 23:00:00|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|40
1663027200000|2022-09-13 00:00:00|25.08|24.92|25.13|24.97|25.13|24.97|25.07|24.91|106
1663030800000|2022-09-13 01:00:00|25.12|24.96|25.12|24.96|25.13|24.97|25.12|24.96|93
1663034400000|2022-09-13 02:00:00|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|103
1663038000000|2022-09-13 03:00:00|25.13|24.97|25.13|24.97|25.13|24.97|25.12|24.96|20
1663041600000|2022-09-13 04:00:00|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|1
1663045200000|2022-09-13 05:00:00|25.13|24.97|25.08|24.92|25.13|24.97|25.03|24.87|116
1663048800000|2022-09-13 06:00:00|25.05|24.89|25.02|24.86|25.08|24.92|24.97|24.81|139
1663052400000|2022-09-13 07:00:00|24.98|24.82|24.97|24.81|25.04|24.88|24.92|24.76|325
1663056000000|2022-09-13 08:00:00|24.95|24.79|24.97|24.81|24.98|24.82|24.92|24.76|284
1663059600000|2022-09-13 09:00:00|24.98|24.82|25.03|24.87|25.03|24.87|24.97|24.81|194
1663063200000|2022-09-13 10:00:00|25.01|24.85|24.97|24.81|25.03|24.87|24.97|24.81|248
1663066800000|2022-09-13 11:00:00|24.98|24.82|24.97|24.81|25.03|24.87|24.96|24.8|486
1663070400000|2022-09-13 12:00:00|24.98|24.82|26.3|26.14|26.3|26.14|24.85|24.69|3788
1663074000000|2022-09-13 13:00:00|26.31|26.15|26.54|26.38|26.54|26.38|25.95|25.79|6969
1663077600000|2022-09-13 14:00:00|26.53|26.37|26.68|26.52|26.85|26.69|26.46|26.3|7470
1663081200000|2022-09-13 15:00:00|26.64|26.48|26.77|26.61|26.79|26.63|26.42|26.26|6250
1663084800000|2022-09-13 16:00:00|26.78|26.62|26.53|26.37|26.82|26.66|26.39|26.23|3730
1663088400000|2022-09-13 17:00:00|26.54|26.38|26.54|26.38|26.59|26.43|26.27|26.11|3301
1663092000000|2022-09-13 18:00:00|26.53|26.37|27|26.84|27.15|26.99|26.53|26.37|4801
1663095600000|2022-09-13 19:00:00|26.99|26.83|27.42|27.26|27.79|27.63|26.89|26.73|13613
1663099200000|2022-09-13 20:00:00|27.37|27.21|27.43|27.27|27.58|27.42|27.36|27.2|4760
1663106400000|2022-09-13 22:00:00|27.41|27.25|27.33|27.17|27.43|27.27|27.28|27.12|305
1663110000000|2022-09-13 23:00:00|27.31|27.15|27.39|27.23|27.44|27.28|27.31|27.15|67
1663113600000|2022-09-14 00:00:00|27.44|27.28|27.28|27.12|27.44|27.28|27.25|27.09|629
1663117200000|2022-09-14 01:00:00|27.27|27.11|27.2|27.04|27.3|27.14|27.2|27.04|239
1663120800000|2022-09-14 02:00:00|27.21|27.05|27.16|27|27.21|27.05|27.1|26.94|200
1663124400000|2022-09-14 03:00:00|27.15|26.99|27.21|27.05|27.26|27.1|27.11|26.95|120
1663128000000|2022-09-14 04:00:00|27.2|27.04|27.25|27.09|27.25|27.09|27.16|27|71
1663131600000|2022-09-14 05:00:00|27.2|27.04|27.31|27.15|27.32|27.16|27.15|26.99|82
1663135200000|2022-09-14 06:00:00|27.32|27.16|27.24|27.08|27.37|27.21|27.19|27.03|238
1663138800000|2022-09-14 07:00:00|27.25|27.09|27.24|27.08|27.35|27.19|27.13|26.97|512
1663142400000|2022-09-14 08:00:00|27.23|27.07|27.23|27.07|27.28|27.12|27.07|26.91|704
1663146000000|2022-09-14 09:00:00|27.27|27.11|27.38|27.22|27.43|27.27|27.22|27.06|512
1663149600000|2022-09-14 10:00:00|27.37|27.21|27.46|27.3|27.52|27.36|27.33|27.17|685
1663153200000|2022-09-14 11:00:00|27.44|27.28|27.78|27.62|27.79|27.63|27.44|27.28|784
1663156800000|2022-09-14 12:00:00|27.74|27.58|27.41|27.25|27.77|27.61|27.37|27.21|1438
1663160400000|2022-09-14 13:00:00|27.42|27.26|27.32|27.16|27.68|27.52|27.27|27.11|5201
1663164000000|2022-09-14 14:00:00|27.35|27.19|27.25|27.09|27.88|27.72|27.2|27.04|7821
1663167600000|2022-09-14 15:00:00|27.2|27.04|27.36|27.2|27.38|27.22|27.14|26.98|4666
1663171200000|2022-09-14 16:00:00|27.35|27.19|27.16|27|27.46|27.3|27.06|26.9|2891
1663174800000|2022-09-14 17:00:00|27.11|26.95|27.49|27.33|27.54|27.38|27.11|26.95|2368
1663178400000|2022-09-14 18:00:00|27.48|27.32|27.5|27.34|27.64|27.48|27.34|27.18|3486
1663182000000|2022-09-14 19:00:00|27.49|27.33|27.36|27.2|27.76|27.6|27.17|27.01|8100
1663185600000|2022-09-14 20:00:00|27.35|27.19|27.17|27.01|27.36|27.2|27.13|26.97|4436
1663192800000|2022-09-14 22:00:00|27.16|27|27.18|27.02|27.18|27.02|27.16|27|64
1663196400000|2022-09-14 23:00:00|27.23|27.07|27.23|27.07|27.24|27.08|27.18|27.02|44
1663200000000|2022-09-15 00:00:00|27.24|27.08|27.23|27.07|27.29|27.13|27.19|27.03|88
1663203600000|2022-09-15 01:00:00|27.24|27.08|27.17|27.01|27.29|27.13|27.15|26.99|50
1663207200000|2022-09-15 02:00:00|27.18|27.02|27.23|27.07|27.23|27.07|27.17|27.01|60
1663210800000|2022-09-15 03:00:00|27.18|27.02|27.23|27.07|27.24|27.08|27.18|27.02|73
1663214400000|2022-09-15 04:00:00|27.24|27.08|27.24|27.08|27.29|27.13|27.23|27.07|11
1663218000000|2022-09-15 05:00:00|27.29|27.13|27.29|27.13|27.34|27.18|27.29|27.13|71
1663221600000|2022-09-15 06:00:00|27.3|27.14|27.3|27.14|27.34|27.18|27.24|27.08|161
1663225200000|2022-09-15 07:00:00|27.29|27.13|27.14|26.98|27.29|27.13|27.13|26.97|359
1663228800000|2022-09-15 08:00:00|27.13|26.97|27.19|27.03|27.24|27.08|27.11|26.95|268
1663232400000|2022-09-15 09:00:00|27.2|27.04|27.09|26.93|27.24|27.08|27.04|26.88|254
1663236000000|2022-09-15 10:00:00|27.1|26.94|27.25|27.09|27.36|27.2|27.09|26.93|310
1663239600000|2022-09-15 11:00:00|27.24|27.08|27.25|27.09|27.3|27.14|27.14|26.98|320
1663243200000|2022-09-15 12:00:00|27.3|27.14|27.15|26.99|27.36|27.2|27.04|26.88|1102
1663246800000|2022-09-15 13:00:00|27.2|27.04|26.89|26.73|27.52|27.36|26.89|26.73|4630
1663250400000|2022-09-15 14:00:00|26.9|26.74|27.38|27.22|27.43|27.27|26.69|26.53|7431
1663254000000|2022-09-15 15:00:00|27.43|27.27|27.37|27.21|27.51|27.35|27.1|26.94|5262
1663257600000|2022-09-15 16:00:00|27.36|27.2|27.16|27|27.52|27.36|27.16|27|3221
1663261200000|2022-09-15 17:00:00|27.15|26.99|27.01|26.85|27.16|27|26.84|26.68|2988
1663264800000|2022-09-15 18:00:00|27.06|26.9|27.22|27.06|27.28|27.12|26.96|26.8|3323
1663268400000|2022-09-15 19:00:00|27.23|27.07|27.29|27.13|27.55|27.39|27.18|27.02|5967
1663272000000|2022-09-15 20:00:00|27.24|27.08|27.45|27.29|27.51|27.35|27.19|27.03|3928
1663279200000|2022-09-15 22:00:00|27.58|27.42|27.66|27.5|27.72|27.56|27.56|27.4|353
1663282800000|2022-09-15 23:00:00|27.67|27.51|27.72|27.56|27.72|27.56|27.66|27.5|171
1663286400000|2022-09-16 00:00:00|27.67|27.51|27.67|27.51|27.72|27.56|27.61|27.45|216
1663290000000|2022-09-16 01:00:00|27.62|27.46|27.67|27.51|27.72|27.56|27.62|27.46|132
1663293600000|2022-09-16 02:00:00|27.62|27.46|27.67|27.51|27.67|27.51|27.62|27.46|54
1663297200000|2022-09-16 03:00:00|||||||||35
1663300800000|2022-09-16 04:00:00|27.72|27.56|27.68|27.52|27.72|27.56|27.67|27.51|130
1663304400000|2022-09-16 05:00:00|27.67|27.51|27.73|27.57|27.73|27.57|27.67|27.51|24
1663308000000|2022-09-16 06:00:00|27.72|27.56|27.83|27.67|27.84|27.68|27.67|27.51|209
1663311600000|2022-09-16 07:00:00|27.78|27.62|27.97|27.81|28.03|27.87|27.73|27.57|711
1663315200000|2022-09-16 08:00:00|27.93|27.77|28.03|27.87|28.08|27.92|27.92|27.76|514
1663318800000|2022-09-16 09:00:00|28.02|27.86|28.03|27.87|28.08|27.92|27.95|27.79|508
1663322400000|2022-09-16 10:00:00|27.98|27.82|27.79|27.63|28.05|27.89|27.78|27.62|374
1663326000000|2022-09-16 11:00:00|27.83|27.67|27.79|27.63|27.84|27.68|27.74|27.58|565
1663329600000|2022-09-16 12:00:00|27.81|27.65|28.14|27.98|28.14|27.98|27.79|27.63|1032
1663333200000|2022-09-16 13:00:00|28.15|27.99|28.62|28.46|28.72|28.56|27.98|27.82|5682
1663336800000|2022-09-16 14:00:00|28.59|28.43|28.26|28.1|28.62|28.46|27.99|27.83|7147
1663340400000|2022-09-16 15:00:00|28.29|28.13|27.95|27.79|28.42|28.26|27.95|27.79|4078
1663344000000|2022-09-16 16:00:00|28|27.84|28.05|27.89|28.32|28.16|27.95|27.79|2581
1663347600000|2022-09-16 17:00:00|28.1|27.94|28.15|27.99|28.3|28.14|28|27.84|2436
1663351200000|2022-09-16 18:00:00|28.1|27.94|27.57|27.41|28.19|28.03|27.52|27.36|3183
1663354800000|2022-09-16 19:00:00|27.58|27.42|27.27|27.11|27.67|27.51|27.17|27.01|8448
1663358400000|2022-09-16 20:00:00|27.23|27.07|27.1|26.94|27.28|27.12|27.08|26.92|4406
1663538400000|2022-09-18 22:00:00|27.23|27.07|27.28|27.12|27.33|27.17|27.23|27.07|33
1663542000000|2022-09-18 23:00:00|27.3|27.14|27.23|27.07|27.3|27.14|27.18|27.02|59
1663545600000|2022-09-19 00:00:00|27.21|27.05|27.23|27.07|27.28|27.12|27.18|27.02|65
1663549200000|2022-09-19 01:00:00|27.18|27.02|27.23|27.07|27.28|27.12|27.18|27.02|45
1663552800000|2022-09-19 02:00:00|27.28|27.12|27.43|27.27|27.53|27.37|27.28|27.12|125
1663556400000|2022-09-19 03:00:00|27.46|27.3|27.44|27.28|27.49|27.33|27.43|27.27|26
1663560000000|2022-09-19 04:00:00|27.49|27.33|27.39|27.23|27.49|27.33|27.39|27.23|42
1663563600000|2022-09-19 05:00:00|27.41|27.25|27.49|27.33|27.49|27.33|27.34|27.18|42
1663567200000|2022-09-19 06:00:00|27.54|27.38|27.54|27.38|27.69|27.53|27.49|27.33|558
1663570800000|2022-09-19 07:00:00|27.57|27.41|27.84|27.68|27.84|27.68|27.54|27.38|810
1663574400000|2022-09-19 08:00:00|27.89|27.73|27.94|27.78|27.94|27.78|27.74|27.58|597
1663578000000|2022-09-19 09:00:00|27.89|27.73|27.94|27.78|28.04|27.88|27.84|27.68|669
1663581600000|2022-09-19 10:00:00|27.99|27.83|27.94|27.78|28.04|27.88|27.89|27.73|287
1663585200000|2022-09-19 11:00:00|27.89|27.73|27.97|27.81|28|27.84|27.89|27.73|435
1663588800000|2022-09-19 12:00:00|27.95|27.79|27.82|27.66|28|27.84|27.79|27.63|748
1663592400000|2022-09-19 13:00:00|27.8|27.64|27.3|27.14|27.9|27.74|27.25|27.09|4826
1663596000000|2022-09-19 14:00:00|27.35|27.19|27.2|27.04|27.45|27.29|27|26.84|6444
1663599600000|2022-09-19 15:00:00|27.15|26.99|27.15|26.99|27.4|27.24|27.05|26.89|3701
1663603200000|2022-09-19 16:00:00|27.1|26.94|26.8|26.64|27.25|27.09|26.75|26.59|3274
1663606800000|2022-09-19 17:00:00|26.75|26.59|26.85|26.69|26.95|26.79|26.75|26.59|2600
1663610400000|2022-09-19 18:00:00|26.8|26.64|26.7|26.54|26.95|26.79|26.65|26.49|3820
1663614000000|2022-09-19 19:00:00|26.65|26.49|26.6|26.44|26.65|26.49|26.35|26.19|8121
1663617600000|2022-09-19 20:00:00|26.55|26.39|26.5|26.34|26.6|26.44|26.45|26.29|1346
1663624800000|2022-09-19 22:00:00|26.55|26.39|26.46|26.3|26.55|26.39|26.45|26.29|212
1663628400000|2022-09-19 23:00:00|26.41|26.25|26.31|26.15|26.41|26.25|26.31|26.15|203
1663632000000|2022-09-20 00:00:00|26.28|26.12|26.36|26.2|26.36|26.2|26.26|26.1|599
1663635600000|2022-09-20 01:00:00|26.38|26.22|26.41|26.25|26.46|26.3|26.36|26.2|140
1663639200000|2022-09-20 02:00:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|48
1663642800000|2022-09-20 03:00:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|86
1663646400000|2022-09-20 04:00:00|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|51
1663650000000|2022-09-20 05:00:00|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|39
1663653600000|2022-09-20 06:00:00|26.36|26.2|26.41|26.25|26.46|26.3|26.36|26.2|119
1663657200000|2022-09-20 07:00:00|26.46|26.3|26.61|26.45|26.61|26.45|26.31|26.15|860
1663660800000|2022-09-20 08:00:00|26.66|26.5|26.61|26.45|26.71|26.55|26.56|26.4|427
1663664400000|2022-09-20 09:00:00|26.66|26.5|26.76|26.6|26.86|26.7|26.61|26.45|434
1663668000000|2022-09-20 10:00:00|26.81|26.65|26.76|26.6|26.86|26.7|26.71|26.55|446
1663671600000|2022-09-20 11:00:00|26.79|26.63|26.81|26.65|26.81|26.65|26.71|26.55|405
1663675200000|2022-09-20 12:00:00|26.86|26.7|27.01|26.85|27.01|26.85|26.81|26.65|869
1663678800000|2022-09-20 13:00:00|27.06|26.9|27.26|27.1|27.41|27.25|27.01|26.85|5351
1663682400000|2022-09-20 14:00:00|27.31|27.15|27.06|26.9|27.41|27.25|26.96|26.8|5243
1663686000000|2022-09-20 15:00:00|27.01|26.85|26.96|26.8|27.21|27.05|26.91|26.75|3160
1663689600000|2022-09-20 16:00:00|27.01|26.85|27.31|27.15|27.36|27.2|26.96|26.8|3209
1663693200000|2022-09-20 17:00:00|27.36|27.2|27.76|27.6|27.76|27.6|27.36|27.2|3537
1663696800000|2022-09-20 18:00:00|27.71|27.55|27.41|27.25|27.71|27.55|27.36|27.2|3684
1663700400000|2022-09-20 19:00:00|27.46|27.3|27.46|27.3|27.6|27.44|27.26|27.1|8392
1663704000000|2022-09-20 20:00:00|27.41|27.25|27.41|27.25|27.46|27.3|27.31|27.15|2745
1663711200000|2022-09-20 22:00:00|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|189
1663714800000|2022-09-20 23:00:00|27.43|27.27|27.41|27.25|27.51|27.35|27.41|27.25|133
1663718400000|2022-09-21 00:00:00|27.46|27.3|27.31|27.15|27.46|27.3|27.26|27.1|271
1663722000000|2022-09-21 01:00:00|27.33|27.17|27.41|27.25|27.41|27.25|27.31|27.15|121
1663725600000|2022-09-21 02:00:00|27.36|27.2|27.36|27.2|27.41|27.25|27.31|27.15|20
1663729200000|2022-09-21 03:00:00|27.41|27.25|27.31|27.15|27.41|27.25|27.31|27.15|41
1663732800000|2022-09-21 04:00:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|120
1663736400000|2022-09-21 05:00:00|27.26|27.1|27.41|27.25|27.41|27.25|27.21|27.05|295
1663740000000|2022-09-21 06:00:00|27.43|27.27|27.56|27.4|27.61|27.45|27.26|27.1|375
1663743600000|2022-09-21 07:00:00|27.58|27.42|27.46|27.3|27.71|27.55|27.41|27.25|785
1663747200000|2022-09-21 08:00:00|27.51|27.35|27.46|27.3|27.56|27.4|27.41|27.25|437
1663750800000|2022-09-21 09:00:00|27.48|27.32|27.31|27.15|27.51|27.35|27.31|27.15|600
1663754400000|2022-09-21 10:00:00|27.33|27.17|27.16|27|27.36|27.2|27.16|27|1078
1663758000000|2022-09-21 11:00:00|27.21|27.05|27.06|26.9|27.21|27.05|27.06|26.9|331
1663761600000|2022-09-21 12:00:00|27.11|26.95|27.06|26.9|27.16|27|26.96|26.8|1378
1663765200000|2022-09-21 13:00:00|27.01|26.85|27.16|27|27.21|27.05|26.96|26.8|3518
1663768800000|2022-09-21 14:00:00|27.21|27.05|27.06|26.9|27.26|27.1|26.87|26.71|3866
1663772400000|2022-09-21 15:00:00|27.01|26.85|26.91|26.75|27.16|27|26.87|26.71|2436
1663776000000|2022-09-21 16:00:00|26.92|26.76|27.06|26.9|27.06|26.9|26.87|26.71|1259
1663779600000|2022-09-21 17:00:00|27.01|26.85|26.77|26.61|27.11|26.95|26.77|26.61|2525
1663783200000|2022-09-21 18:00:00|26.82|26.66|26.73|26.57|27.65|27.49|26.53|26.37|16690
1663786800000|2022-09-21 19:00:00|26.77|26.61|28.3|28.14|28.3|28.14|26.73|26.57|12923
1663790400000|2022-09-21 20:00:00|28.25|28.09|28.44|28.28|28.54|28.38|28.25|28.09|4505
1663797600000|2022-09-21 22:00:00|28.45|28.29|28.69|28.53|28.76|28.6|28.44|28.28|305
1663801200000|2022-09-21 23:00:00|28.74|28.58|28.69|28.53|28.74|28.58|28.64|28.48|216
1663804800000|2022-09-22 00:00:00|28.74|28.58|28.74|28.58|28.76|28.6|28.54|28.38|743
1663808400000|2022-09-22 01:00:00|28.69|28.53|28.64|28.48|28.84|28.68|28.64|28.48|352
1663812000000|2022-09-22 02:00:00|28.59|28.43|28.54|28.38|28.69|28.53|28.49|28.33|294
1663815600000|2022-09-22 03:00:00|28.59|28.43|28.54|28.38|28.59|28.43|28.49|28.33|89
1663819200000|2022-09-22 04:00:00|28.52|28.36|28.44|28.28|28.54|28.38|28.44|28.28|97
1663822800000|2022-09-22 05:00:00|28.4|28.24|28.39|28.23|28.44|28.28|28.34|28.18|207
1663826400000|2022-09-22 06:00:00|28.35|28.19|28.34|28.18|28.44|28.28|28.3|28.14|438
1663830000000|2022-09-22 07:00:00|28.37|28.21|27.81|27.65|28.39|28.23|27.81|27.65|1525
1663833600000|2022-09-22 08:00:00|27.83|27.67|27.71|27.55|27.86|27.7|27.61|27.45|885
1663837200000|2022-09-22 09:00:00|27.73|27.57|27.95|27.79|28.05|27.89|27.73|27.57|415
1663840800000|2022-09-22 10:00:00|28|27.84|27.9|27.74|28.05|27.89|27.85|27.69|270
1663844400000|2022-09-22 11:00:00|27.85|27.69|28|27.84|28.14|27.98|27.85|27.69|657
1663848000000|2022-09-22 12:00:00|27.95|27.79|27.8|27.64|28.09|27.93|27.7|27.54|1017
1663851600000|2022-09-22 13:00:00|27.81|27.65|28.58|28.42|28.68|28.52|27.8|27.64|4213
1663855200000|2022-09-22 14:00:00|28.53|28.37|28.48|28.32|28.72|28.56|28.15|27.99|6893
1663858800000|2022-09-22 15:00:00|28.53|28.37|28.28|28.12|28.58|28.42|28.14|27.98|4547
1663862400000|2022-09-22 16:00:00|28.33|28.17|28.33|28.17|28.48|28.32|28.09|27.93|3542
1663866000000|2022-09-22 17:00:00|28.34|28.18|28.09|27.93|28.48|28.32|28|27.84|2921
1663869600000|2022-09-22 18:00:00|28.05|27.89|28.09|27.93|28.43|28.27|28.04|27.88|3232
1663873200000|2022-09-22 19:00:00|28.14|27.98|28.18|28.02|28.18|28.02|27.65|27.49|7635
1663876800000|2022-09-22 20:00:00|28.13|27.97|27.97|27.81|28.21|28.05|27.95|27.79|3946
1663884000000|2022-09-22 22:00:00|27.94|27.78|28.09|27.93|28.14|27.98|27.94|27.78|157
1663887600000|2022-09-22 23:00:00|28.07|27.91|27.99|27.83|28.09|27.93|27.99|27.83|81
1663891200000|2022-09-23 00:00:00|27.97|27.81|27.94|27.78|27.99|27.83|27.89|27.73|126
1663894800000|2022-09-23 01:00:00|27.92|27.76|27.89|27.73|27.99|27.83|27.89|27.73|56
1663898400000|2022-09-23 02:00:00|27.9|27.74|28.04|27.88|28.09|27.93|27.89|27.73|154
1663902000000|2022-09-23 03:00:00|28.09|27.93|28.04|27.88|28.09|27.93|27.99|27.83|162
1663905600000|2022-09-23 04:00:00|28.08|27.92|28.09|27.93|28.18|28.02|28.04|27.88|167
1663909200000|2022-09-23 05:00:00|28.04|27.88|27.99|27.83|28.09|27.93|27.94|27.78|102
1663912800000|2022-09-23 06:00:00|28.02|27.86|27.99|27.83|28.04|27.88|27.87|27.71|280
1663916400000|2022-09-23 07:00:00|28.02|27.86|28.09|27.93|28.23|28.07|28.02|27.86|589
1663920000000|2022-09-23 08:00:00|28.11|27.95|28.28|28.12|28.28|28.12|27.94|27.78|940
1663923600000|2022-09-23 09:00:00|28.26|28.1|28.42|28.26|28.52|28.36|28.23|28.07|679
1663927200000|2022-09-23 10:00:00|28.4|28.24|28.91|28.75|28.91|28.75|28.33|28.17|1052
1663930800000|2022-09-23 11:00:00|28.86|28.7|28.9|28.74|29.01|28.85|28.85|28.69|1008
1663934400000|2022-09-23 12:00:00|28.88|28.72|29.05|28.89|29.14|28.98|28.76|28.6|1530
1663938000000|2022-09-23 13:00:00|29.07|28.91|29.23|29.07|29.28|29.12|28.7|28.54|7113
1663941600000|2022-09-23 14:00:00|29.19|29.03|29.43|29.27|29.48|29.32|28.9|28.74|7027
1663945200000|2022-09-23 15:00:00|29.47|29.31|29.42|29.26|29.53|29.37|29.04|28.88|5701
1663948800000|2022-09-23 16:00:00|29.43|29.27|29.81|29.65|30.25|30.09|29.42|29.26|7530
1663952400000|2022-09-23 17:00:00|29.82|29.66|30.14|29.98|30.28|30.12|29.62|29.46|5691
1663956000000|2022-09-23 18:00:00|30.19|30.03|31|30.84|31.14|30.98|30.09|29.93|8202
1663959600000|2022-09-23 19:00:00|31.03|30.87|29.86|29.7|31.1|30.94|29.52|29.36|13429
1663963200000|2022-09-23 20:00:00|29.82|29.66|30.08|29.92|30.08|29.92|29.77|29.61|4225
1664143200000|2022-09-25 22:00:00|30.22|30.06|29.95|29.79|30.41|30.25|29.83|29.67|640
1664146800000|2022-09-25 23:00:00|29.93|29.77|30.22|30.06|30.27|30.11|29.92|29.76|243
1664150400000|2022-09-26 00:00:00|30.26|30.1|30.54|30.38|30.54|30.38|29.98|29.82|925
1664154000000|2022-09-26 01:00:00|30.52|30.36|30.45|30.29|30.68|30.52|30.4|30.24|702
1664157600000|2022-09-26 02:00:00|30.43|30.27|30.5|30.34|30.5|30.34|30.33|30.17|383
1664161200000|2022-09-26 03:00:00|30.48|30.32|30.54|30.38|30.58|30.42|30.41|30.25|242
1664164800000|2022-09-26 04:00:00|30.56|30.4|30.68|30.52|30.72|30.56|30.54|30.38|348
1664168400000|2022-09-26 05:00:00|30.67|30.51|30.64|30.48|30.72|30.56|30.54|30.38|537
1664172000000|2022-09-26 06:00:00|30.63|30.47|30.59|30.43|30.73|30.57|30.54|30.38|649
1664175600000|2022-09-26 07:00:00|30.63|30.47|30.3|30.14|30.63|30.47|29.88|29.72|1339
1664179200000|2022-09-26 08:00:00|30.28|30.12|30.3|30.14|30.4|30.24|30.07|29.91|745
1664182800000|2022-09-26 09:00:00|30.28|30.12|30.87|30.71|31.01|30.85|30.25|30.09|1418
1664186400000|2022-09-26 10:00:00|30.86|30.7|30.7|30.54|30.96|30.8|30.61|30.45|741
1664190000000|2022-09-26 11:00:00|30.75|30.59|30.65|30.49|30.8|30.64|30.61|30.45|466
1664193600000|2022-09-26 12:00:00|30.63|30.47|30.32|30.16|30.88|30.72|30.18|30.02|1431
1664197200000|2022-09-26 13:00:00|30.34|30.18|29.53|29.37|30.56|30.4|29.53|29.37|7603
1664200800000|2022-09-26 14:00:00|29.49|29.33|29.72|29.56|29.91|29.75|29.26|29.1|8811
1664204400000|2022-09-26 15:00:00|29.69|29.53|30.01|29.85|30.34|30.18|29.59|29.43|5557
1664208000000|2022-09-26 16:00:00|29.99|29.83|30.3|30.14|30.73|30.57|29.97|29.81|4771
1664211600000|2022-09-26 17:00:00|30.34|30.18|31|30.84|31|30.84|30.25|30.09|5917
1664215200000|2022-09-26 18:00:00|30.99|30.83|30.42|30.26|31.04|30.88|30.33|30.17|5883
1664218800000|2022-09-26 19:00:00|30.41|30.25|30.81|30.65|30.86|30.7|30.13|29.97|11038
1664222400000|2022-09-26 20:00:00|30.76|30.6|30.86|30.7|31|30.84|30.72|30.56|3621
1664229600000|2022-09-26 22:00:00|30.87|30.62|30.83|30.67|30.93|30.77|30.78|30.6|280
1664233200000|2022-09-26 23:00:00|30.78|30.62|30.73|30.57|30.8|30.64|30.69|30.53|98
1664236800000|2022-09-27 00:00:00|30.71|30.55|30.37|30.21|30.73|30.57|30.35|30.19|577
1664240400000|2022-09-27 01:00:00|30.36|30.2|30.27|30.11|30.37|30.21|30.17|30.01|562
1664244000000|2022-09-27 02:00:00|30.29|30.13|30.25|30.09|30.3|30.14|30.2|30.04|82
1664247600000|2022-09-27 03:00:00|30.29|30.13|30.23|30.07|30.37|30.21|30.2|30.04|95
1664251200000|2022-09-27 04:00:00|30.25|30.09|30.2|30.04|30.25|30.09|30.16|30|140
1664254800000|2022-09-27 05:00:00|30.16|30|30.11|29.95|30.25|30.09|30.11|29.95|194
1664258400000|2022-09-27 06:00:00|30.12|29.96|30.02|29.86|30.16|30|29.94|29.78|370
1664262000000|2022-09-27 07:00:00|29.98|29.82|29.8|29.64|30.11|29.95|29.74|29.58|827
1664265600000|2022-09-27 08:00:00|29.75|29.59|29.97|29.81|30.03|29.87|29.75|29.59|642
1664269200000|2022-09-27 09:00:00|30.02|29.86|30.21|30.05|30.25|30.09|29.97|29.81|386
1664272800000|2022-09-27 10:00:00|30.2|30.04|29.93|29.77|30.21|30.05|29.92|29.76|409
1664276400000|2022-09-27 11:00:00|29.97|29.81|29.88|29.72|30.07|29.91|29.8|29.64|630
1664280000000|2022-09-27 12:00:00|29.9|29.74|30.09|29.93|30.09|29.93|29.82|29.66|836
1664283600000|2022-09-27 13:00:00|30.11|29.95|30.23|30.07|30.32|30.16|29.82|29.66|4655
1664287200000|2022-09-27 14:00:00|30.26|30.1|30.19|30.03|30.84|30.68|30.06|29.9|9007
1664290800000|2022-09-27 15:00:00|30.15|29.99|30.94|30.78|30.95|30.79|30.05|29.89|4588
1664294400000|2022-09-27 16:00:00|30.99|30.83|31.21|31.05|31.63|31.47|30.9|30.74|6531
1664298000000|2022-09-27 17:00:00|31.24|31.08|31.73|31.57|31.96|31.8|31.24|31.08|5842
1664301600000|2022-09-27 18:00:00|31.74|31.58|31.36|31.2|31.9|31.74|31.1|30.94|5723
1664305200000|2022-09-27 19:00:00|31.38|31.22|31.22|31.06|31.75|31.59|30.93|30.77|7626
1664308800000|2022-09-27 20:00:00|31.27|31.11|30.94|30.78|31.45|31.29|30.91|30.75|2578
1664316000000|2022-09-27 22:00:00|30.95|30.79|30.99|30.83|31.07|30.91|30.86|30.7|287
1664319600000|2022-09-27 23:00:00|31.01|30.85|31|30.84|31.02|30.86|30.92|30.76|78
1664323200000|2022-09-28 00:00:00|30.97|30.81|30.95|30.79|31|30.84|30.78|30.62|291
1664326800000|2022-09-28 01:00:00|30.92|30.76|31.29|31.13|31.51|31.35|30.87|30.71|649
1664330400000|2022-09-28 02:00:00|31.32|31.16|31.71|31.55|31.78|31.62|31.32|31.16|684
1664334000000|2022-09-28 03:00:00|31.67|31.51|31.49|31.33|31.71|31.55|31.44|31.28|333
1664337600000|2022-09-28 04:00:00|31.5|31.34|31.57|31.41|31.62|31.46|31.35|31.19|181
1664341200000|2022-09-28 05:00:00|31.61|31.45|31.38|31.22|31.66|31.5|31.38|31.22|218
1664344800000|2022-09-28 06:00:00|31.37|31.21|31.67|31.51|31.67|31.51|31.25|31.09|332
1664348400000|2022-09-28 07:00:00|31.65|31.49|31.62|31.46|31.89|31.73|31.4|31.24|1224
1664352000000|2022-09-28 08:00:00|31.65|31.49|31.85|31.69|32.04|31.88|31.65|31.49|1068
1664355600000|2022-09-28 09:00:00|31.88|31.72|32.27|32.11|32.49|32.33|31.85|31.69|1219
1664359200000|2022-09-28 10:00:00|32.3|32.14|31.56|31.4|32.32|32.16|31.24|31.08|1948
1664362800000|2022-09-28 11:00:00|31.55|31.39|31.6|31.44|31.87|31.71|31.41|31.25|1378
1664366400000|2022-09-28 12:00:00|31.56|31.4|30.98|30.82|31.6|31.44|30.94|30.78|1314
1664370000000|2022-09-28 13:00:00|30.99|30.83|31.02|30.86|31.5|31.34|30.86|30.7|7459
1664373600000|2022-09-28 14:00:00|31.01|30.85|30.64|30.48|31.41|31.25|30.44|30.28|9184
1664377200000|2022-09-28 15:00:00|30.67|30.51|30.15|29.99|30.69|30.53|30.1|29.94|5479
1664380800000|2022-09-28 16:00:00|30.17|30.01|30.08|29.92|30.3|30.14|29.98|29.82|3173
1664384400000|2022-09-28 17:00:00|30.11|29.95|30.03|29.87|30.17|30.01|29.86|29.7|3775
1664388000000|2022-09-28 18:00:00|30|29.84|29.91|29.75|30.1|29.94|29.81|29.65|3339
1664391600000|2022-09-28 19:00:00|29.95|29.79|29.91|29.75|29.96|29.8|29.54|29.38|7118
1664395200000|2022-09-28 20:00:00|29.88|29.72|29.88|29.72|29.96|29.8|29.81|29.65|2235
1664402400000|2022-09-28 22:00:00|29.85|29.69|29.86|29.7|29.91|29.75|29.73|29.57|201
1664406000000|2022-09-28 23:00:00|29.83|29.67|29.91|29.75|29.91|29.75|29.83|29.67|85
1664409600000|2022-09-29 00:00:00|29.89|29.73|29.77|29.61|29.91|29.75|29.68|29.52|289
1664413200000|2022-09-29 01:00:00|29.81|29.65|29.9|29.74|29.91|29.75|29.77|29.61|206
1664416800000|2022-09-29 02:00:00|29.91|29.75|29.99|29.83|30.01|29.85|29.86|29.7|185
1664420400000|2022-09-29 03:00:00|29.98|29.82|29.86|29.7|29.99|29.83|29.82|29.66|91
1664424000000|2022-09-29 04:00:00|29.81|29.65|29.86|29.7|29.86|29.7|29.81|29.65|66
1664427600000|2022-09-29 05:00:00|29.82|29.66|29.99|29.83|30.12|29.96|29.81|29.65|213
1664431200000|2022-09-29 06:00:00|30.03|29.87|30.21|30.05|30.36|30.2|30.01|29.85|451
1664434800000|2022-09-29 07:00:00|30.17|30.01|30.8|30.64|30.94|30.78|30.16|30|1103
1664438400000|2022-09-29 08:00:00|30.77|30.61|30.74|30.58|30.9|30.74|30.59|30.43|451
1664442000000|2022-09-29 09:00:00|30.75|30.59|30.5|30.34|30.77|30.61|30.4|30.24|425
1664445600000|2022-09-29 10:00:00|30.54|30.38|30.64|30.48|30.75|30.59|30.54|30.38|535
1664449200000|2022-09-29 11:00:00|30.62|30.46|30.49|30.33|30.62|30.46|30.32|30.16|635
1664452800000|2022-09-29 12:00:00|30.5|30.34|30.88|30.72|31.05|30.89|30.49|30.33|1896
1664456400000|2022-09-29 13:00:00|30.93|30.77|31.45|31.29|31.63|31.47|30.6|30.44|6576
1664460000000|2022-09-29 14:00:00|31.48|31.32|31.53|31.37|31.93|31.77|31.35|31.19|10007
1664463600000|2022-09-29 15:00:00|31.55|31.39|31.13|30.97|31.74|31.58|31|30.84|6148
1664467200000|2022-09-29 16:00:00|31.15|30.99|31.36|31.2|31.5|31.34|30.95|30.79|4271
1664470800000|2022-09-29 17:00:00|31.38|31.22|31.88|31.72|31.91|31.75|31.36|31.2|3415
1664474400000|2022-09-29 18:00:00|31.91|31.75|31.74|31.58|32.06|31.9|31.46|31.3|4844
1664478000000|2022-09-29 19:00:00|31.77|31.61|30.78|30.62|31.77|31.61|30.76|30.6|9105
1664481600000|2022-09-29 20:00:00|30.81|30.65|30.84|30.68|30.94|30.78|30.72|30.56|2074
1664488800000|2022-09-29 22:00:00|30.86|30.7|30.76|30.6|30.87|30.71|30.68|30.52|210
1664492400000|2022-09-29 23:00:00|30.74|30.58|30.63|30.47|30.78|30.62|30.63|30.47|69
1664496000000|2022-09-30 00:00:00|30.64|30.48|30.84|30.68|30.99|30.83|30.63|30.47|428
1664499600000|2022-09-30 01:00:00|30.86|30.7|30.76|30.6|30.91|30.75|30.66|30.5|154
1664503200000|2022-09-30 02:00:00|30.77|30.61|30.91|30.75|31.09|30.93|30.71|30.55|219
1664506800000|2022-09-30 03:00:00|30.9|30.74|31.07|30.91|31.12|30.96|30.89|30.73|123
1664510400000|2022-09-30 04:00:00|31.08|30.92|31.02|30.86|31.2|31.04|30.94|30.78|125
1664514000000|2022-09-30 05:00:00|31|30.84|30.95|30.79|31.02|30.86|30.75|30.59|213
1664517600000|2022-09-30 06:00:00|30.93|30.77|30.67|30.51|30.93|30.77|30.62|30.46|345
1664521200000|2022-09-30 07:00:00|30.66|30.5|30.36|30.2|30.67|30.51|30.31|30.15|828
1664524800000|2022-09-30 08:00:00|30.34|30.18|30.28|30.12|30.46|30.3|30.23|30.07|430
1664528400000|2022-09-30 09:00:00|30.32|30.16|30.51|30.35|30.57|30.41|30.32|30.16|314
1664532000000|2022-09-30 10:00:00|30.52|30.36|30.64|30.48|30.69|30.53|30.32|30.16|388
1664535600000|2022-09-30 11:00:00|30.62|30.46|30.76|30.6|30.96|30.8|30.59|30.43|682
1664539200000|2022-09-30 12:00:00|30.75|30.59|30.67|30.51|31.21|31.05|30.47|30.31|2409
1664542800000|2022-09-30 13:00:00|30.65|30.49|30.57|30.41|31.19|31.03|30.38|30.22|5450
1664546400000|2022-09-30 14:00:00|30.53|30.37|30.19|30.03|30.98|30.82|30.14|29.98|7761
1664550000000|2022-09-30 15:00:00|30.16|30|30.24|30.08|30.4|30.24|29.83|29.67|5075
1664553600000|2022-09-30 16:00:00|30.27|30.11|30.24|30.08|30.45|30.29|30.04|29.88|3272
1664557200000|2022-09-30 17:00:00|30.21|30.05|30.7|30.54|30.77|30.61|30.13|29.97|2724
1664560800000|2022-09-30 18:00:00|30.73|30.57|31.21|31.05|31.29|31.13|30.52|30.36|5399
1664564400000|2022-09-30 19:00:00|31.25|31.09|31.38|31.22|31.48|31.32|30.62|30.46|9378
1664568000000|2022-09-30 20:00:00|31.41|31.25|31.19|31.03|31.46|31.3|31|30.84|2631
1664571600000|2022-09-30 21:00:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1664575200000|2022-09-30 22:00:00|||||||||2
1664748000000|2022-10-02 22:00:00|31.42|31.26|31.2|31.04|31.51|31.35|31.08|30.92|247
1664751600000|2022-10-02 23:00:00|31.17|31.01|31.6|31.44|31.68|31.52|31.06|30.9|439
1664755200000|2022-10-03 00:00:00|31.62|31.46|31.85|31.69|31.95|31.79|31.6|31.44|797
1664758800000|2022-10-03 01:00:00|31.8|31.64|31.19|31.03|31.8|31.64|31.14|30.98|438
1664762400000|2022-10-03 02:00:00|31.17|31.01|31.5|31.34|31.5|31.34|31.17|31.01|189
1664766000000|2022-10-03 03:00:00|31.47|31.31|31.29|31.13|31.47|31.31|31.24|31.08|72
1664769600000|2022-10-03 04:00:00|31.31|31.15|31.34|31.18|31.42|31.26|31.24|31.08|80
1664773200000|2022-10-03 05:00:00|31.36|31.2|31.19|31.03|31.5|31.34|31.07|30.91|268
1664776800000|2022-10-03 06:00:00|31.17|31.01|31.14|30.98|31.32|31.16|30.92|30.76|287
1664780400000|2022-10-03 07:00:00|31.18|31.02|31.24|31.08|31.42|31.26|31.01|30.85|554
1664784000000|2022-10-03 08:00:00|31.25|31.09|31.29|31.13|31.47|31.31|31.25|31.09|448
1664787600000|2022-10-03 09:00:00|31.32|31.16|31.11|30.95|31.49|31.33|31.11|30.95|368
1664791200000|2022-10-03 10:00:00|31.1|30.94|30.94|30.78|31.11|30.95|30.94|30.78|212
1664794800000|2022-10-03 11:00:00|30.89|30.73|30.63|30.47|30.96|30.8|30.63|30.47|442
1664798400000|2022-10-03 12:00:00|30.65|30.49|30.46|30.3|30.71|30.55|30.38|30.22|927
1664802000000|2022-10-03 13:00:00|30.47|30.31|30.31|30.15|30.74|30.58|30.21|30.05|4464
1664805600000|2022-10-03 14:00:00|30.28|30.12|29.71|29.55|30.28|30.12|29.56|29.4|7479
1664809200000|2022-10-03 15:00:00|29.68|29.52|29.83|29.67|29.89|29.73|29.56|29.4|3572
1664812800000|2022-10-03 16:00:00|29.82|29.66|29.76|29.6|29.91|29.75|29.71|29.55|2449
1664816400000|2022-10-03 17:00:00|29.73|29.57|29.53|29.37|29.78|29.62|29.46|29.3|2667
1664820000000|2022-10-03 18:00:00|29.54|29.38|29.63|29.47|29.71|29.55|29.43|29.27|3551
1664823600000|2022-10-03 19:00:00|29.61|29.45|29.98|29.82|30.08|29.92|29.51|29.35|6118
1664827200000|2022-10-03 20:00:00|29.93|29.77|29.87|29.71|29.96|29.8|29.83|29.67|2021
1664834400000|2022-10-03 22:00:00|29.83|29.67|29.96|29.8|30.13|29.97|29.76|29.6|345
1664838000000|2022-10-03 23:00:00|29.94|29.78|29.81|29.65|29.98|29.82|29.81|29.65|166
1664841600000|2022-10-04 00:00:00|29.82|29.66|29.61|29.45|29.86|29.7|29.53|29.37|318
1664845200000|2022-10-04 01:00:00|29.62|29.46|29.69|29.53|29.7|29.54|29.59|29.43|67
1664848800000|2022-10-04 02:00:00|29.68|29.52|29.63|29.47|29.78|29.62|29.63|29.47|134
1664852400000|2022-10-04 03:00:00|29.65|29.49|29.5|29.34|29.68|29.52|29.48|29.32|162
1664856000000|2022-10-04 04:00:00|29.49|29.33|29.45|29.29|29.55|29.39|29.43|29.27|189
1664859600000|2022-10-04 05:00:00|29.47|29.31|29.43|29.27|29.5|29.34|29.38|29.22|87
1664863200000|2022-10-04 06:00:00|29.45|29.29|29.38|29.22|29.45|29.29|29.33|29.17|177
1664866800000|2022-10-04 07:00:00|29.4|29.24|29.21|29.05|29.45|29.29|29.18|29.02|687
1664870400000|2022-10-04 08:00:00|29.18|29.02|29.11|28.95|29.23|29.07|29.11|28.95|556
1664874000000|2022-10-04 09:00:00|29.08|28.92|29.08|28.92|29.3|29.14|29.06|28.9|461
1664877600000|2022-10-04 10:00:00|29.06|28.9|28.96|28.8|29.11|28.95|28.91|28.75|493
1664881200000|2022-10-04 11:00:00|29.01|28.85|28.91|28.75|29.01|28.85|28.91|28.75|399
1664884800000|2022-10-04 12:00:00|28.88|28.72|28.78|28.62|28.98|28.82|28.78|28.62|1030
1664888400000|2022-10-04 13:00:00|28.81|28.65|28.83|28.67|28.93|28.77|28.63|28.47|4292
1664892000000|2022-10-04 14:00:00|28.78|28.62|28.95|28.79|29.03|28.87|28.61|28.45|5311
1664895600000|2022-10-04 15:00:00|28.98|28.82|29.05|28.89|29.08|28.92|28.88|28.72|3244
1664899200000|2022-10-04 16:00:00|29.03|28.87|29.1|28.94|29.15|28.99|28.81|28.65|2478
1664902800000|2022-10-04 17:00:00|29.12|28.96|29.01|28.85|29.25|29.09|28.96|28.8|2841
1664906400000|2022-10-04 18:00:00|28.98|28.82|28.91|28.75|29.11|28.95|28.86|28.7|2844
1664910000000|2022-10-04 19:00:00|28.88|28.72|28.88|28.72|29.16|29|28.86|28.7|6059
1664913600000|2022-10-04 20:00:00|29.01|28.85|28.93|28.77|29.03|28.87|28.86|28.7|3772
1664920800000|2022-10-04 22:00:00|28.94|28.78|29.1|28.94|29.1|28.94|28.94|28.78|78
1664924400000|2022-10-04 23:00:00|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|51
1664928000000|2022-10-05 00:00:00|29.09|28.93|29.17|29.01|29.22|29.06|29.09|28.93|145
1664931600000|2022-10-05 01:00:00|29.2|29.04|29.27|29.11|29.35|29.19|29.1|28.94|112
1664935200000|2022-10-05 02:00:00|29.26|29.1|29.32|29.16|29.35|29.19|29.22|29.06|97
1664938800000|2022-10-05 03:00:00|29.31|29.15|29.3|29.14|29.32|29.16|29.27|29.11|54
1664942400000|2022-10-05 04:00:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|37
1664946000000|2022-10-05 05:00:00|29.27|29.11|29.27|29.11|29.3|29.14|29.27|29.11|26
1664949600000|2022-10-05 06:00:00|29.3|29.14|29.32|29.16|29.32|29.16|29.22|29.06|268
1664953200000|2022-10-05 07:00:00|29.31|29.15|29.27|29.11|29.35|29.19|29.2|29.04|521
1664956800000|2022-10-05 08:00:00|29.26|29.1|29.3|29.14|29.37|29.21|29.2|29.04|431
1664960400000|2022-10-05 09:00:00|29.32|29.16|29.37|29.21|29.37|29.21|29.25|29.09|313
1664964000000|2022-10-05 10:00:00|29.35|29.19|29.24|29.08|29.37|29.21|29.24|29.08|165
1664967600000|2022-10-05 11:00:00|29.27|29.11|29.32|29.16|29.37|29.21|29.22|29.06|169
1664971200000|2022-10-05 12:00:00|29.31|29.15|29.29|29.13|29.34|29.18|29.19|29.03|519
1664974800000|2022-10-05 13:00:00|29.27|29.11|29.54|29.38|29.67|29.51|29.21|29.05|3744
1664978400000|2022-10-05 14:00:00|29.57|29.41|29.89|29.73|29.99|29.83|29.52|29.36|6152
1664982000000|2022-10-05 15:00:00|29.92|29.76|29.59|29.43|29.92|29.76|29.55|29.39|3441
1664985600000|2022-10-05 16:00:00|29.57|29.41|29.33|29.17|29.74|29.58|29.26|29.1|2883
1664989200000|2022-10-05 17:00:00|29.31|29.15|29.21|29.05|29.33|29.17|29.06|28.9|2746
1664992800000|2022-10-05 18:00:00|29.19|29.03|29.18|29.02|29.34|29.18|29.08|28.92|2664
1664996400000|2022-10-05 19:00:00|29.16|29|29.06|28.9|29.23|29.07|28.87|28.71|6011
1665000000000|2022-10-05 20:00:00|29.08|28.92|28.96|28.8|29.11|28.95|28.82|28.66|5640
1665007200000|2022-10-05 22:00:00|29|28.84|28.89|28.73|29.05|28.89|28.84|28.68|115
1665010800000|2022-10-05 23:00:00|28.91|28.75|28.77|28.61|28.94|28.78|28.72|28.56|110
1665014400000|2022-10-06 00:00:00|28.76|28.6|28.51|28.35|28.77|28.61|28.43|28.27|671
1665018000000|2022-10-06 01:00:00|28.5|28.34|28.53|28.37|28.63|28.47|28.47|28.31|192
1665021600000|2022-10-06 02:00:00|28.49|28.33|28.53|28.37|28.58|28.42|28.48|28.32|30
1665025200000|2022-10-06 03:00:00|28.51|28.35|28.51|28.35|28.53|28.37|28.43|28.27|78
1665028800000|2022-10-06 04:00:00|28.53|28.37|28.53|28.37|28.55|28.39|28.48|28.32|32
1665032400000|2022-10-06 05:00:00|28.52|28.36|28.53|28.37|28.53|28.37|28.51|28.35|9
1665036000000|2022-10-06 06:00:00|28.58|28.42|28.82|28.66|28.82|28.66|28.58|28.42|243
1665039600000|2022-10-06 07:00:00|28.85|28.69|28.77|28.61|28.87|28.71|28.7|28.54|488
1665043200000|2022-10-06 08:00:00|28.78|28.62|28.89|28.73|28.94|28.78|28.7|28.54|346
1665046800000|2022-10-06 09:00:00|28.9|28.74|29.03|28.87|29.03|28.87|28.89|28.73|217
1665050400000|2022-10-06 10:00:00|29.06|28.9|29.06|28.9|29.13|28.97|29|28.84|395
1665054000000|2022-10-06 11:00:00|29.01|28.85|29.04|28.88|29.06|28.9|28.98|28.82|350
1665057600000|2022-10-06 12:00:00|29.06|28.9|28.84|28.68|29.06|28.9|28.67|28.51|1007
1665061200000|2022-10-06 13:00:00|28.86|28.7|28.99|28.83|29|28.84|28.72|28.56|4393
1665064800000|2022-10-06 14:00:00|29.04|28.88|28.94|28.78|29.41|29.25|28.94|28.78|6049
1665068400000|2022-10-06 15:00:00|28.92|28.76|29.19|29.03|29.24|29.08|28.89|28.73|2367
1665072000000|2022-10-06 16:00:00|29.21|29.05|29.17|29.01|29.41|29.25|29.09|28.93|2409
1665075600000|2022-10-06 17:00:00|29.15|28.99|29.15|28.99|29.29|29.13|29.09|28.93|2105
1665079200000|2022-10-06 18:00:00|29.16|29|29.78|29.62|29.85|29.69|29.15|28.99|3896
1665082800000|2022-10-06 19:00:00|29.83|29.67|29.95|29.79|30.08|29.92|29.71|29.55|6441
1665086400000|2022-10-06 20:00:00|29.97|29.81|30|29.84|30.07|29.91|29.93|29.77|1623
1665093600000|2022-10-06 22:00:00|30.1|29.94|30.09|29.93|30.16|30|30.04|29.88|96
1665097200000|2022-10-06 23:00:00|30.08|29.92|30.09|29.93|30.09|29.93|29.94|29.78|55
1665100800000|2022-10-07 00:00:00|30.06|29.9|29.99|29.83|30.09|29.93|29.93|29.77|179
1665104400000|2022-10-07 01:00:00|29.98|29.82|29.92|29.76|30.02|29.86|29.92|29.76|70
1665108000000|2022-10-07 02:00:00|29.96|29.8|29.87|29.71|29.97|29.81|29.82|29.66|71
1665111600000|2022-10-07 03:00:00|29.86|29.7|29.94|29.78|29.97|29.81|29.86|29.7|40
1665115200000|2022-10-07 04:00:00|29.96|29.8|30.04|29.88|30.04|29.88|29.92|29.76|91
1665118800000|2022-10-07 05:00:00|30.01|29.85|29.99|29.83|30.06|29.9|29.94|29.78|161
1665122400000|2022-10-07 06:00:00|30.02|29.86|30.16|30|30.26|30.1|29.97|29.81|229
1665126000000|2022-10-07 07:00:00|30.19|30.03|29.99|29.83|30.21|30.05|29.89|29.73|282
1665129600000|2022-10-07 08:00:00|30.02|29.86|29.91|29.75|30.09|29.93|29.91|29.75|136
1665133200000|2022-10-07 09:00:00|29.92|29.76|29.81|29.65|29.92|29.76|29.76|29.6|264
1665136800000|2022-10-07 10:00:00|29.8|29.64|29.86|29.7|29.96|29.8|29.79|29.63|181
1665140400000|2022-10-07 11:00:00|29.87|29.71|29.76|29.6|29.91|29.75|29.74|29.58|405
1665144000000|2022-10-07 12:00:00|29.77|29.61|30.39|30.23|30.61|30.45|29.69|29.53|3078
1665147600000|2022-10-07 13:00:00|30.37|30.21|30.82|30.66|30.84|30.68|30.16|30|5627
1665151200000|2022-10-07 14:00:00|30.84|30.68|30.79|30.63|31.07|30.91|30.61|30.45|5810
1665154800000|2022-10-07 15:00:00|30.78|30.62|30.87|30.71|30.97|30.81|30.63|30.47|2670
1665158400000|2022-10-07 16:00:00|30.92|30.76|31.08|30.92|31.3|31.14|30.72|30.56|2742
1665162000000|2022-10-07 17:00:00|31.1|30.94|31.03|30.87|31.25|31.09|30.83|30.67|2439
1665165600000|2022-10-07 18:00:00|31.05|30.89|31.1|30.94|31.23|31.07|30.91|30.75|3543
1665169200000|2022-10-07 19:00:00|31.05|30.89|31.18|31.02|31.41|31.25|30.93|30.77|6239
1665172800000|2022-10-07 20:00:00|31.13|30.97|31.46|31.3|31.53|31.37|31.13|30.97|3376
1665352800000|2022-10-09 22:00:00|31.66|31.5|31.95|31.79|31.95|31.79|31.56|31.4|391
1665356400000|2022-10-09 23:00:00|31.96|31.8|31.82|31.66|32.03|31.87|31.77|31.61|233
1665360000000|2022-10-10 00:00:00|31.83|31.67|31.78|31.62|31.93|31.77|31.7|31.54|207
1665363600000|2022-10-10 01:00:00|31.77|31.61|31.62|31.46|31.88|31.72|31.6|31.44|287
1665367200000|2022-10-10 02:00:00|31.64|31.48|31.72|31.56|31.78|31.62|31.64|31.48|86
1665370800000|2022-10-10 03:00:00|31.7|31.54|31.78|31.62|31.83|31.67|31.7|31.54|46
1665374400000|2022-10-10 04:00:00|31.73|31.57|31.72|31.56|31.78|31.62|31.67|31.51|71
1665378000000|2022-10-10 05:00:00|31.7|31.54|31.84|31.68|31.89|31.73|31.67|31.51|122
1665381600000|2022-10-10 06:00:00|31.83|31.67|31.84|31.68|31.89|31.73|31.62|31.46|321
1665385200000|2022-10-10 07:00:00|31.83|31.67|31.71|31.55|31.84|31.68|31.49|31.33|435
1665388800000|2022-10-10 08:00:00|31.7|31.54|31.86|31.7|31.98|31.82|31.66|31.5|373
1665392400000|2022-10-10 09:00:00|31.83|31.67|31.64|31.48|31.85|31.69|31.59|31.43|245
1665396000000|2022-10-10 10:00:00|31.62|31.46|31.76|31.6|31.81|31.65|31.6|31.44|270
1665399600000|2022-10-10 11:00:00|31.75|31.59|31.6|31.44|31.76|31.6|31.55|31.39|275
1665403200000|2022-10-10 12:00:00|31.56|31.4|31.26|31.1|31.6|31.44|31.26|31.1|433
1665406800000|2022-10-10 13:00:00|31.24|31.08|31.45|31.29|31.61|31.45|31.22|31.06|3171
1665410400000|2022-10-10 14:00:00|31.46|31.3|32.09|31.93|32.14|31.98|31.37|31.21|5924
1665414000000|2022-10-10 15:00:00|32.1|31.94|32.21|32.05|32.44|32.28|31.94|31.78|5587
1665417600000|2022-10-10 16:00:00|32.22|32.06|32.49|32.33|32.56|32.4|32.11|31.95|2437
1665421200000|2022-10-10 17:00:00|32.5|32.34|31.65|31.49|32.61|32.45|31.56|31.4|4577
1665424800000|2022-10-10 18:00:00|31.63|31.47|31.68|31.52|31.91|31.75|31.43|31.27|2984
1665428400000|2022-10-10 19:00:00|31.67|31.51|31.86|31.7|31.94|31.78|31.28|31.12|6327
1665432000000|2022-10-10 20:00:00|31.84|31.68|31.79|31.63|31.84|31.68|31.68|31.52|3173
1665439200000|2022-10-10 22:00:00|31.83|31.67|31.77|31.61|31.89|31.73|31.77|31.61|186
1665442800000|2022-10-10 23:00:00|31.72|31.56|31.72|31.56|31.77|31.61|31.67|31.51|157
1665446400000|2022-10-11 00:00:00|31.73|31.57|31.72|31.56|31.93|31.77|31.67|31.51|208
1665450000000|2022-10-11 01:00:00|31.73|31.57|32.04|31.88|32.05|31.89|31.67|31.51|211
1665453600000|2022-10-11 02:00:00|32.02|31.86|32.12|31.96|32.21|32.05|31.99|31.83|142
1665457200000|2022-10-11 03:00:00|32.13|31.97|32.15|31.99|32.16|32|32|31.84|105
1665460800000|2022-10-11 04:00:00|32.11|31.95|32.16|32|32.21|32.05|32.1|31.94|54
1665464400000|2022-10-11 05:00:00|32.18|32.02|32.11|31.95|32.21|32.05|32.1|31.94|44
1665468000000|2022-10-11 06:00:00|32.13|31.97|32.22|32.06|32.28|32.12|31.94|31.78|242
1665471600000|2022-10-11 07:00:00|32.24|32.08|32.34|32.18|32.49|32.33|32.01|31.85|912
1665475200000|2022-10-11 08:00:00|32.33|32.17|32.33|32.17|32.43|32.27|32.11|31.95|458
1665478800000|2022-10-11 09:00:00|32.37|32.21|32.45|32.29|32.55|32.39|32.22|32.06|362
1665482400000|2022-10-11 10:00:00|32.47|32.31|32.27|32.11|32.55|32.39|32.23|32.07|360
1665486000000|2022-10-11 11:00:00|32.23|32.07|32.06|31.9|32.27|32.11|32.06|31.9|542
1665489600000|2022-10-11 12:00:00|32.08|31.92|31.95|31.79|32.11|31.95|31.84|31.68|1032
1665493200000|2022-10-11 13:00:00|31.96|31.8|32.25|32.09|32.29|32.13|31.9|31.74|3194
1665496800000|2022-10-11 14:00:00|32.26|32.1|31.99|31.83|32.46|32.3|31.72|31.56|4605
1665500400000|2022-10-11 15:00:00|32.03|31.87|31.45|31.29|32.03|31.87|31.33|31.17|4785
1665504000000|2022-10-11 16:00:00|31.48|31.32|31.48|31.32|31.66|31.5|31.34|31.18|2340
1665507600000|2022-10-11 17:00:00|31.49|31.33|31.72|31.56|31.84|31.68|31.43|31.27|2519
1665511200000|2022-10-11 18:00:00|31.73|31.57|32.38|32.22|32.44|32.28|31.67|31.51|4146
1665514800000|2022-10-11 19:00:00|32.39|32.23|32.34|32.18|32.76|32.6|32.08|31.92|7967
1665518400000|2022-10-11 20:00:00|32.39|32.23|32.16|32|32.39|32.23|32.15|31.99|2061
1665525600000|2022-10-11 22:00:00|32.2|32.04|32.31|32.15|32.32|32.16|32.18|32.02|96
1665529200000|2022-10-11 23:00:00|32.29|32.13|32.2|32.04|32.36|32.2|32.2|32.04|76
1665532800000|2022-10-12 00:00:00|32.15|31.99|32.03|31.87|32.26|32.1|31.93|31.77|214
1665536400000|2022-10-12 01:00:00|32.01|31.85|32.23|32.07|32.31|32.15|31.99|31.83|141
1665540000000|2022-10-12 02:00:00|32.25|32.09|32.15|31.99|32.31|32.15|32.14|31.98|45
1665543600000|2022-10-12 03:00:00|32.14|31.98|32.2|32.04|32.2|32.04|32.1|31.94|34
1665547200000|2022-10-12 04:00:00|32.15|31.99|32.04|31.88|32.15|31.99|31.88|31.72|162
1665550800000|2022-10-12 05:00:00|32.02|31.86|31.89|31.73|32.15|31.99|31.88|31.72|83
1665554400000|2022-10-12 06:00:00|31.91|31.75|31.83|31.67|31.94|31.78|31.62|31.46|356
1665558000000|2022-10-12 07:00:00|31.84|31.68|31.9|31.74|32.06|31.9|31.73|31.57|706
1665561600000|2022-10-12 08:00:00|31.92|31.76|31.78|31.62|31.95|31.79|31.69|31.53|489
1665565200000|2022-10-12 09:00:00|31.79|31.63|31.68|31.52|31.85|31.69|31.62|31.46|281
1665568800000|2022-10-12 10:00:00|31.72|31.56|31.74|31.58|31.85|31.69|31.62|31.46|284
1665572400000|2022-10-12 11:00:00|31.69|31.53|31.79|31.63|31.81|31.65|31.63|31.47|365
1665576000000|2022-10-12 12:00:00|31.8|31.64|32.11|31.95|32.22|32.06|31.69|31.53|1455
1665579600000|2022-10-12 13:00:00|32.12|31.96|31.98|31.82|32.37|32.21|31.93|31.77|4924
1665583200000|2022-10-12 14:00:00|31.99|31.83|32.08|31.92|32.38|32.22|31.93|31.77|5954
1665586800000|2022-10-12 15:00:00|32.09|31.93|31.75|31.59|32.09|31.93|31.7|31.54|2975
1665590400000|2022-10-12 16:00:00|31.73|31.57|31.96|31.8|32.18|32.02|31.7|31.54|2260
1665594000000|2022-10-12 17:00:00|31.92|31.76|32.08|31.92|32.14|31.98|31.9|31.74|1557
1665597600000|2022-10-12 18:00:00|32.1|31.94|31.93|31.77|32.19|32.03|31.71|31.55|3698
1665601200000|2022-10-12 19:00:00|31.92|31.76|31.98|31.82|32.03|31.87|31.67|31.51|3728
1665604800000|2022-10-12 20:00:00|31.99|31.83|31.99|31.83|32.07|31.91|31.9|31.74|3957
1665612000000|2022-10-12 22:00:00|31.91|31.75|31.96|31.8|31.97|31.81|31.9|31.74|75
1665615600000|2022-10-12 23:00:00|32.01|31.85|32.01|31.85|32.02|31.86|32.01|31.85|29
1665619200000|2022-10-13 00:00:00|32.02|31.86|31.91|31.75|32.02|31.86|31.91|31.75|119
1665622800000|2022-10-13 01:00:00|31.92|31.76|31.91|31.75|31.97|31.81|31.91|31.75|108
1665626400000|2022-10-13 02:00:00|31.92|31.76|32.02|31.86|32.07|31.91|31.91|31.75|46
1665630000000|2022-10-13 03:00:00|32.01|31.85|31.97|31.81|32.02|31.86|31.96|31.8|34
1665633600000|2022-10-13 04:00:00|31.99|31.83|31.96|31.8|32.01|31.85|31.96|31.8|25
1665637200000|2022-10-13 05:00:00|32.01|31.85|32.01|31.85|32.01|31.85|31.91|31.75|124
1665640800000|2022-10-13 06:00:00|32.06|31.9|32.01|31.85|32.06|31.9|31.96|31.8|155
1665644400000|2022-10-13 07:00:00|32.04|31.88|32.01|31.85|32.12|31.96|31.91|31.75|694
1665648000000|2022-10-13 08:00:00|31.98|31.82|31.9|31.74|32.11|31.95|31.9|31.74|287
1665651600000|2022-10-13 09:00:00|31.91|31.75|31.8|31.64|31.91|31.75|31.75|31.59|456
1665655200000|2022-10-13 10:00:00|31.75|31.59|31.69|31.53|31.85|31.69|31.65|31.49|647
1665658800000|2022-10-13 11:00:00|31.68|31.52|31.38|31.22|31.69|31.53|31.37|31.21|868
1665662400000|2022-10-13 12:00:00|31.37|31.21|32.24|32.08|32.81|32.65|30.87|30.71|6162
1665666000000|2022-10-13 13:00:00|32.25|32.09|32.13|31.97|32.62|32.46|32.03|31.87|5763
1665669600000|2022-10-13 14:00:00|32.18|32.02|31.88|31.72|32.3|32.14|31.78|31.62|8121
1665673200000|2022-10-13 15:00:00|31.93|31.77|30.99|30.83|31.93|31.77|30.83|30.67|7761
1665676800000|2022-10-13 16:00:00|30.94|30.78|30.97|30.81|31.18|31.02|30.84|30.68|4011
1665680400000|2022-10-13 17:00:00|30.96|30.8|30.99|30.83|31.09|30.93|30.82|30.66|3364
1665684000000|2022-10-13 18:00:00|31.04|30.88|31.29|31.13|31.35|31.19|30.94|30.78|3223
1665687600000|2022-10-13 19:00:00|31.3|31.14|31.06|30.9|31.44|31.28|31.02|30.86|4234
1665691200000|2022-10-13 20:00:00|31.01|30.85|30.96|30.8|31.02|30.86|30.9|30.74|1843
1665698400000|2022-10-13 22:00:00|30.91|30.75|30.96|30.8|30.98|30.82|30.88|30.72|139
1665702000000|2022-10-13 23:00:00|30.98|30.82|30.96|30.8|31.01|30.85|30.95|30.79|136
1665705600000|2022-10-14 00:00:00|31.01|30.85|30.96|30.8|31.06|30.9|30.91|30.75|329
1665709200000|2022-10-14 01:00:00|30.93|30.77|30.7|30.54|30.96|30.8|30.62|30.46|345
1665712800000|2022-10-14 02:00:00|30.69|30.53|30.7|30.54|30.75|30.59|30.64|30.48|243
1665716400000|2022-10-14 03:00:00|30.69|30.53|30.65|30.49|30.73|30.57|30.6|30.44|149
1665720000000|2022-10-14 04:00:00|30.66|30.5|30.69|30.53|30.75|30.59|30.64|30.48|81
1665723600000|2022-10-14 05:00:00|30.67|30.51|30.7|30.54|30.75|30.59|30.64|30.48|72
1665727200000|2022-10-14 06:00:00|30.69|30.53|30.65|30.49|30.75|30.59|30.55|30.39|111
1665730800000|2022-10-14 07:00:00|30.67|30.51|30.81|30.65|30.91|30.75|30.64|30.48|621
1665734400000|2022-10-14 08:00:00|30.83|30.67|31.01|30.85|31.02|30.86|30.81|30.65|307
1665738000000|2022-10-14 09:00:00|31.06|30.9|30.96|30.8|31.11|30.95|30.96|30.8|501
1665741600000|2022-10-14 10:00:00|30.91|30.75|30.66|30.5|30.96|30.8|30.66|30.5|543
1665745200000|2022-10-14 11:00:00|30.61|30.45|30.97|30.81|30.97|30.81|30.6|30.44|959
1665748800000|2022-10-14 12:00:00|30.96|30.8|30.36|30.2|30.97|30.81|30.3|30.14|1516
1665752400000|2022-10-14 13:00:00|30.35|30.19|30.66|30.5|30.76|30.6|30.26|30.1|5509
1665756000000|2022-10-14 14:00:00|30.7|30.54|31.69|31.53|31.95|31.79|30.7|30.54|10439
1665759600000|2022-10-14 15:00:00|31.64|31.48|31.99|31.83|32.1|31.94|31.48|31.32|5348
1665763200000|2022-10-14 16:00:00|32.03|31.87|32.04|31.88|32.25|32.09|31.78|31.62|3469
1665766800000|2022-10-14 17:00:00|32.05|31.89|31.88|31.72|32.19|32.03|31.88|31.72|3124
1665770400000|2022-10-14 18:00:00|31.93|31.77|32.2|32.04|32.36|32.2|31.93|31.77|3075
1665774000000|2022-10-14 19:00:00|32.15|31.99|31.78|31.62|32.36|32.2|31.64|31.48|8290
1665777600000|2022-10-14 20:00:00|31.79|31.63|31.76|31.6|31.79|31.63|31.68|31.52|1988
1665957600000|2022-10-16 22:00:00|31.77|31.61|31.54|31.38|31.77|31.61|31.51|31.35|127
1665961200000|2022-10-16 23:00:00|31.56|31.4|31.56|31.4|31.62|31.46|31.51|31.35|68
1665964800000|2022-10-17 00:00:00|31.54|31.38|31.66|31.5|31.71|31.55|31.51|31.35|263
1665968400000|2022-10-17 01:00:00|31.67|31.51|31.66|31.5|31.71|31.55|31.61|31.45|280
1665972000000|2022-10-17 02:00:00|31.71|31.55|31.66|31.5|31.71|31.55|31.66|31.5|61
1665975600000|2022-10-17 03:00:00|31.69|31.53|31.66|31.5|31.69|31.53|31.61|31.45|34
1665979200000|2022-10-17 04:00:00|31.69|31.53|31.66|31.5|31.71|31.55|31.61|31.45|85
1665982800000|2022-10-17 05:00:00|31.64|31.48|31.46|31.3|31.66|31.5|31.46|31.3|243
1665986400000|2022-10-17 06:00:00|31.49|31.33|31.46|31.3|31.51|31.35|31.41|31.25|248
1665990000000|2022-10-17 07:00:00|31.41|31.25|31.31|31.15|31.61|31.45|31.26|31.1|930
1665993600000|2022-10-17 08:00:00|31.34|31.18|31.31|31.15|31.51|31.35|31.26|31.1|397
1665997200000|2022-10-17 09:00:00|31.36|31.2|31.26|31.1|31.36|31.2|31.26|31.1|253
1666000800000|2022-10-17 10:00:00|31.21|31.05|31.21|31.05|31.28|31.12|31.11|30.95|207
1666004400000|2022-10-17 11:00:00|31.23|31.07|31.11|30.95|31.26|31.1|31.11|30.95|258
1666008000000|2022-10-17 12:00:00|31.16|31|30.96|30.8|31.26|31.1|30.91|30.75|761
1666011600000|2022-10-17 13:00:00|30.91|30.75|30.71|30.55|30.96|30.8|30.51|30.35|6519
1666015200000|2022-10-17 14:00:00|30.66|30.5|30.51|30.35|30.71|30.55|30.26|30.1|9680
1666018800000|2022-10-17 15:00:00|30.48|30.32|30.41|30.25|30.66|30.5|30.26|30.1|3750
1666022400000|2022-10-17 16:00:00|30.36|30.2|30.46|30.3|30.56|30.4|30.31|30.15|2409
1666026000000|2022-10-17 17:00:00|30.43|30.27|30.51|30.35|30.51|30.35|30.36|30.2|2195
1666029600000|2022-10-17 18:00:00|30.46|30.3|30.71|30.55|30.71|30.55|30.46|30.3|3146
1666033200000|2022-10-17 19:00:00|30.76|30.6|30.91|30.75|30.96|30.8|30.66|30.5|6197
1666036800000|2022-10-17 20:00:00|30.86|30.7|30.86|30.7|30.96|30.8|30.86|30.7|1399
1666044000000|2022-10-17 22:00:00|30.76|30.6|30.63|30.47|30.76|30.6|30.61|30.45|195
1666047600000|2022-10-17 23:00:00|30.66|30.5|30.55|30.39|30.66|30.5|30.55|30.39|165
1666051200000|2022-10-18 00:00:00|30.6|30.44|30.65|30.49|30.7|30.54|30.58|30.42|354
1666054800000|2022-10-18 01:00:00|30.6|30.44|30.75|30.59|30.75|30.59|30.6|30.44|104
1666058400000|2022-10-18 02:00:00|30.78|30.62|30.75|30.59|30.8|30.64|30.75|30.59|27
1666062000000|2022-10-18 03:00:00|30.7|30.54|30.45|30.29|30.7|30.54|30.4|30.24|299
1666065600000|2022-10-18 04:00:00|30.4|30.24|30.4|30.24|30.45|30.29|30.35|30.19|199
1666069200000|2022-10-18 05:00:00|30.38|30.22|30.43|30.27|30.45|30.29|30.35|30.19|137
1666072800000|2022-10-18 06:00:00|30.45|30.29|30.4|30.24|30.45|30.29|30.3|30.14|173
1666076400000|2022-10-18 07:00:00|30.45|30.29|30.3|30.14|30.55|30.39|30.3|30.14|840
1666080000000|2022-10-18 08:00:00|30.35|30.19|30.55|30.39|30.55|30.39|30.35|30.19|388
1666083600000|2022-10-18 09:00:00|30.6|30.44|30.5|30.34|30.65|30.49|30.5|30.34|486
1666087200000|2022-10-18 10:00:00|30.52|30.36|30.55|30.39|30.55|30.39|30.4|30.24|324
1666090800000|2022-10-18 11:00:00|30.5|30.34|30.35|30.19|30.5|30.34|30.3|30.14|728
1666094400000|2022-10-18 12:00:00|30.32|30.16|30.25|30.09|30.35|30.19|30.2|30.04|1109
1666098000000|2022-10-18 13:00:00|30.3|30.14|30.5|30.34|30.59|30.43|30.15|29.99|4340
1666101600000|2022-10-18 14:00:00|30.49|30.33|30.35|30.19|30.5|30.34|30.15|29.99|5895
1666105200000|2022-10-18 15:00:00|30.39|30.23|30.79|30.63|31.04|30.88|30.3|30.14|4539
1666108800000|2022-10-18 16:00:00|30.74|30.58|30.64|30.48|30.84|30.68|30.54|30.38|2106
1666112400000|2022-10-18 17:00:00|30.69|30.53|30.39|30.23|30.84|30.68|30.34|30.18|2182
1666116000000|2022-10-18 18:00:00|30.34|30.18|30.64|30.48|30.79|30.63|30.29|30.13|3919
1666119600000|2022-10-18 19:00:00|30.69|30.53|30.24|30.08|30.79|30.63|30.19|30.03|5915
1666123200000|2022-10-18 20:00:00|30.19|30.03|29.99|29.83|30.34|30.18|29.99|29.83|2822
1666130400000|2022-10-18 22:00:00|30.02|29.86|29.89|29.73|30.04|29.88|29.89|29.73|130
1666134000000|2022-10-18 23:00:00|29.92|29.76|29.79|29.63|29.92|29.76|29.74|29.58|380
1666137600000|2022-10-19 00:00:00|29.84|29.68|29.84|29.68|29.99|29.83|29.74|29.58|222
1666141200000|2022-10-19 01:00:00|29.89|29.73|29.74|29.58|29.89|29.73|29.7|29.54|150
1666144800000|2022-10-19 02:00:00|29.79|29.63|29.84|29.68|29.84|29.68|29.74|29.58|81
1666148400000|2022-10-19 03:00:00|29.79|29.63|29.84|29.68|29.89|29.73|29.79|29.63|112
1666152000000|2022-10-19 04:00:00|29.89|29.73|29.84|29.68|29.89|29.73|29.84|29.68|87
1666155600000|2022-10-19 05:00:00|29.89|29.73|29.94|29.78|29.94|29.78|29.79|29.63|233
1666159200000|2022-10-19 06:00:00|29.97|29.81|30.19|30.03|30.24|30.08|29.94|29.78|381
1666162800000|2022-10-19 07:00:00|30.16|30|30.19|30.03|30.33|30.17|30.14|29.98|570
1666166400000|2022-10-19 08:00:00|30.24|30.08|30.34|30.18|30.48|30.32|30.19|30.03|517
1666170000000|2022-10-19 09:00:00|30.38|30.22|30.09|29.93|30.38|30.22|30.09|29.93|411
1666173600000|2022-10-19 10:00:00|30.11|29.95|30.23|30.07|30.33|30.17|30.09|29.93|498
1666177200000|2022-10-19 11:00:00|30.19|30.03|30.31|30.15|30.48|30.32|30.18|30.02|860
1666180800000|2022-10-19 12:00:00|30.33|30.17|30.48|30.32|30.53|30.37|30.28|30.12|942
1666184400000|2022-10-19 13:00:00|30.46|30.3|30.63|30.47|30.73|30.57|30.29|30.13|3471
1666188000000|2022-10-19 14:00:00|30.65|30.49|30.33|30.17|30.68|30.52|30.09|29.93|5715
1666191600000|2022-10-19 15:00:00|30.38|30.22|30.33|30.17|30.43|30.27|30.19|30.03|2276
1666195200000|2022-10-19 16:00:00|30.38|30.22|30.7|30.54|30.73|30.57|30.33|30.17|2985
1666198800000|2022-10-19 17:00:00|30.73|30.57|30.78|30.62|30.97|30.81|30.68|30.52|3038
1666202400000|2022-10-19 18:00:00|30.83|30.67|30.68|30.52|30.83|30.67|30.63|30.47|2816
1666206000000|2022-10-19 19:00:00|30.72|30.56|30.47|30.31|30.73|30.57|30.42|30.26|5333
1666209600000|2022-10-19 20:00:00|30.48|30.32|30.45|30.29|30.53|30.37|30.38|30.22|1519
1666216800000|2022-10-19 22:00:00|30.47|30.31|30.52|30.36|30.57|30.41|30.37|30.21|136
1666220400000|2022-10-19 23:00:00|30.57|30.41|30.62|30.46|30.67|30.51|30.54|30.38|92
1666224000000|2022-10-20 00:00:00|30.59|30.43|30.67|30.51|30.76|30.6|30.47|30.31|257
1666227600000|2022-10-20 01:00:00|30.71|30.55|30.81|30.65|30.91|30.75|30.67|30.51|261
1666231200000|2022-10-20 02:00:00|30.79|30.63|30.71|30.55|30.84|30.68|30.67|30.51|77
1666234800000|2022-10-20 03:00:00|30.67|30.51|30.76|30.6|30.81|30.65|30.67|30.51|72
1666238400000|2022-10-20 04:00:00|30.79|30.63|30.62|30.46|30.81|30.65|30.47|30.31|230
1666242000000|2022-10-20 05:00:00|30.66|30.5|30.61|30.45|30.71|30.55|30.37|30.21|229
1666245600000|2022-10-20 06:00:00|30.56|30.4|30.61|30.45|30.76|30.6|30.56|30.4|109
1666249200000|2022-10-20 07:00:00|30.66|30.5|30.83|30.67|30.9|30.74|30.61|30.45|417
1666252800000|2022-10-20 08:00:00|30.81|30.65|30.81|30.65|30.9|30.74|30.76|30.6|250
1666256400000|2022-10-20 09:00:00|30.8|30.64|30.71|30.55|30.81|30.65|30.61|30.45|314
1666260000000|2022-10-20 10:00:00|30.68|30.52|30.47|30.31|30.71|30.55|30.37|30.21|373
1666263600000|2022-10-20 11:00:00|30.51|30.35|30.36|30.2|30.51|30.35|30.36|30.2|301
1666267200000|2022-10-20 12:00:00|30.37|30.21|30.41|30.25|30.41|30.25|30.12|29.96|1280
1666270800000|2022-10-20 13:00:00|30.36|30.2|29.97|29.81|30.41|30.25|29.93|29.77|4411
1666274400000|2022-10-20 14:00:00|29.93|29.77|29.69|29.53|29.93|29.77|29.63|29.47|5433
1666278000000|2022-10-20 15:00:00|29.73|29.57|29.58|29.42|29.78|29.62|29.49|29.33|3582
1666281600000|2022-10-20 16:00:00|29.59|29.43|29.83|29.67|29.98|29.82|29.54|29.38|3458
1666285200000|2022-10-20 17:00:00|29.84|29.68|30.28|30.12|30.37|30.21|29.79|29.63|3214
1666288800000|2022-10-20 18:00:00|30.25|30.09|30.28|30.12|30.52|30.36|30.23|30.07|3718
1666292400000|2022-10-20 19:00:00|30.23|30.07|30.08|29.92|30.33|30.17|29.94|29.78|7132
1666296000000|2022-10-20 20:00:00|30.07|29.91|30.07|29.91|30.11|29.95|29.93|29.77|3505
1666303200000|2022-10-20 22:00:00|30.11|29.95|30.26|30.1|30.26|30.1|30.11|29.95|244
1666306800000|2022-10-20 23:00:00|30.24|30.08|30.31|30.15|30.36|30.2|30.24|30.08|281
1666310400000|2022-10-21 00:00:00|30.32|30.16|30.17|30.01|30.36|30.2|30.17|30.01|117
1666314000000|2022-10-21 01:00:00|30.12|29.96|30.17|30.01|30.22|30.06|30.12|29.96|166
1666317600000|2022-10-21 02:00:00|30.14|29.98|30.07|29.91|30.17|30.01|30.07|29.91|94
1666321200000|2022-10-21 03:00:00|30.09|29.93|30.17|30.01|30.21|30.05|30.07|29.91|80
1666324800000|2022-10-21 04:00:00|30.22|30.06|30.12|29.96|30.22|30.06|30.12|29.96|176
1666328400000|2022-10-21 05:00:00|30.13|29.97|30.13|29.97|30.15|29.99|30.08|29.92|356
1666332000000|2022-10-21 06:00:00|30.17|30.01|30.03|29.87|30.17|30.01|29.98|29.82|184
1666335600000|2022-10-21 07:00:00|30.05|29.89|30.03|29.87|30.13|29.97|29.84|29.68|770
1666339200000|2022-10-21 08:00:00|30.08|29.92|30.17|30.01|30.22|30.06|30.03|29.87|590
1666342800000|2022-10-21 09:00:00|30.12|29.96|30.17|30.01|30.22|30.06|30.12|29.96|473
1666346400000|2022-10-21 10:00:00|30.15|29.99|30.07|29.91|30.22|30.06|30.02|29.86|234
1666350000000|2022-10-21 11:00:00|30.05|29.89|30.12|29.96|30.12|29.96|29.98|29.82|242
1666353600000|2022-10-21 12:00:00|30.17|30.01|30.22|30.06|30.41|30.25|30.17|30.01|1022
1666357200000|2022-10-21 13:00:00|30.2|30.04|29.35|29.19|30.2|30.04|29.35|29.19|6226
1666360800000|2022-10-21 14:00:00|29.4|29.24|29.88|29.72|29.92|29.76|29.34|29.18|6608
1666364400000|2022-10-21 15:00:00|29.85|29.69|29.49|29.33|29.98|29.82|29.39|29.23|3494
1666368000000|2022-10-21 16:00:00|29.53|29.37|29.64|29.48|29.64|29.48|29.49|29.33|2239
1666371600000|2022-10-21 17:00:00|29.59|29.43|29.68|29.52|29.78|29.62|29.59|29.43|2117
1666375200000|2022-10-21 18:00:00|29.66|29.5|29.73|29.57|29.73|29.57|29.64|29.48|538
1666562400000|2022-10-23 22:00:00|29.62|29.46|29.62|29.46|29.63|29.47|29.33|29.17|271
1666566000000|2022-10-23 23:00:00|29.61|29.45|29.71|29.55|29.71|29.55|29.52|29.36|99
1666569600000|2022-10-24 00:00:00|29.75|29.59|29.74|29.58|29.8|29.64|29.62|29.46|273
1666573200000|2022-10-24 01:00:00|29.71|29.55|29.8|29.64|29.81|29.65|29.67|29.51|61
1666576800000|2022-10-24 02:00:00|29.78|29.62|29.81|29.65|29.86|29.7|29.76|29.6|118
1666580400000|2022-10-24 03:00:00|29.83|29.67|29.91|29.75|29.95|29.79|29.81|29.65|99
1666584000000|2022-10-24 04:00:00|29.93|29.77|29.76|29.6|29.95|29.79|29.76|29.6|124
1666587600000|2022-10-24 05:00:00|29.81|29.65|29.91|29.75|29.95|29.79|29.8|29.64|119
1666591200000|2022-10-24 06:00:00|29.9|29.74|29.95|29.79|29.95|29.79|29.81|29.65|125
1666594800000|2022-10-24 07:00:00|29.93|29.77|30|29.84|30.1|29.94|29.76|29.6|421
1666598400000|2022-10-24 08:00:00|30.04|29.88|30|29.84|30.19|30.03|29.95|29.79|492
1666602000000|2022-10-24 09:00:00|29.95|29.79|29.76|29.6|30.04|29.88|29.76|29.6|312
1666605600000|2022-10-24 10:00:00|29.74|29.58|29.66|29.5|29.81|29.65|29.62|29.46|320
1666609200000|2022-10-24 11:00:00|29.71|29.55|29.57|29.41|29.75|29.59|29.47|29.31|370
1666612800000|2022-10-24 12:00:00|29.61|29.45|29.57|29.41|29.66|29.5|29.48|29.32|454
1666616400000|2022-10-24 13:00:00|29.61|29.45|29.96|29.8|30.03|29.87|29.56|29.4|5108
1666620000000|2022-10-24 14:00:00|29.97|29.81|30.01|29.85|30.33|30.17|29.96|29.8|4938
1666623600000|2022-10-24 15:00:00|29.97|29.81|30.02|29.86|30.11|29.95|29.88|29.72|3157
1666627200000|2022-10-24 16:00:00|30.01|29.85|29.92|29.76|30.11|29.95|29.87|29.71|2173
1666630800000|2022-10-24 17:00:00|29.93|29.77|29.74|29.58|30.02|29.86|29.74|29.58|1742
1666634400000|2022-10-24 18:00:00|29.76|29.6|29.79|29.63|29.79|29.63|29.69|29.53|1598
1666638000000|2022-10-24 19:00:00|29.78|29.62|29.44|29.28|29.79|29.63|29.41|29.25|5196
1666641600000|2022-10-24 20:00:00|29.49|29.33|29.58|29.42|29.6|29.44|29.44|29.28|1208
1666648800000|2022-10-24 22:00:00|29.54|29.38|29.44|29.28|29.54|29.38|29.44|29.28|90
1666652400000|2022-10-24 23:00:00|29.45|29.29|29.49|29.33|29.53|29.37|29.44|29.28|60
1666656000000|2022-10-25 00:00:00|29.51|29.35|29.44|29.28|29.54|29.38|29.39|29.23|84
1666659600000|2022-10-25 01:00:00|29.42|29.26|29.49|29.33|29.54|29.38|29.42|29.26|152
1666663200000|2022-10-25 02:00:00|29.53|29.37|29.54|29.38|29.58|29.42|29.49|29.33|80
1666666800000|2022-10-25 03:00:00|29.53|29.37|29.49|29.33|29.53|29.37|29.44|29.28|35
1666670400000|2022-10-25 04:00:00|29.48|29.32|29.44|29.28|29.49|29.33|29.41|29.25|53
1666674000000|2022-10-25 05:00:00|29.45|29.29|29.44|29.28|29.49|29.33|29.44|29.28|41
1666677600000|2022-10-25 06:00:00|29.41|29.25|29.44|29.28|29.46|29.3|29.39|29.23|68
1666681200000|2022-10-25 07:00:00|29.42|29.26|29.54|29.38|29.56|29.4|29.41|29.25|285
1666684800000|2022-10-25 08:00:00|29.53|29.37|29.59|29.43|29.63|29.47|29.49|29.33|177
1666688400000|2022-10-25 09:00:00|29.61|29.45|29.63|29.47|29.73|29.57|29.59|29.43|214
1666692000000|2022-10-25 10:00:00|29.65|29.49|29.64|29.48|29.73|29.57|29.63|29.47|255
1666695600000|2022-10-25 11:00:00|29.63|29.47|29.59|29.43|29.68|29.52|29.54|29.38|112
1666699200000|2022-10-25 12:00:00|29.63|29.47|29.64|29.48|29.73|29.57|29.54|29.38|341
1666702800000|2022-10-25 13:00:00|29.59|29.43|29.32|29.16|29.64|29.48|29.27|29.11|2441
1666706400000|2022-10-25 14:00:00|29.31|29.15|29.01|28.85|29.32|29.16|29.01|28.85|5148
1666710000000|2022-10-25 15:00:00|29|28.84|28.75|28.59|29.01|28.85|28.71|28.55|3244
1666713600000|2022-10-25 16:00:00|28.76|28.6|28.68|28.52|28.8|28.64|28.63|28.47|2774
1666717200000|2022-10-25 17:00:00|28.69|28.53|28.46|28.3|28.7|28.54|28.42|28.26|2385
1666720800000|2022-10-25 18:00:00|28.42|28.26|28.46|28.3|28.48|28.32|28.38|28.22|2065
1666724400000|2022-10-25 19:00:00|28.43|28.27|28.31|28.15|28.55|28.39|28.26|28.1|5544
1666728000000|2022-10-25 20:00:00|28.33|28.17|28.53|28.37|28.6|28.44|28.28|28.12|3228
1666735200000|2022-10-25 22:00:00|28.68|28.52|28.88|28.72|28.88|28.72|28.65|28.49|287
1666738800000|2022-10-25 23:00:00|||||||||113
1666742400000|2022-10-26 00:00:00|28.92|28.76|28.92|28.76|28.97|28.81|28.88|28.72|136
1666746000000|2022-10-26 01:00:00|28.93|28.77|28.87|28.71|28.97|28.81|28.85|28.69|329
1666749600000|2022-10-26 02:00:00|28.83|28.67|28.82|28.66|28.87|28.71|28.82|28.66|50
1666753200000|2022-10-26 03:00:00|28.83|28.67|28.78|28.62|28.83|28.67|28.77|28.61|54
1666756800000|2022-10-26 04:00:00|28.77|28.61|28.73|28.57|28.78|28.62|28.68|28.52|179
1666760400000|2022-10-26 05:00:00|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|83
1666764000000|2022-10-26 06:00:00|28.77|28.61|28.75|28.59|28.79|28.63|28.7|28.54|157
1666767600000|2022-10-26 07:00:00|28.74|28.58|28.65|28.49|28.79|28.63|28.65|28.49|213
1666771200000|2022-10-26 08:00:00|28.62|28.46|28.52|28.36|28.62|28.46|28.47|28.31|419
1666774800000|2022-10-26 09:00:00|28.55|28.39|28.52|28.36|28.6|28.44|28.47|28.31|265
1666778400000|2022-10-26 10:00:00|28.55|28.39|28.47|28.31|28.55|28.39|28.47|28.31|236
1666782000000|2022-10-26 11:00:00|28.45|28.29|28.5|28.34|28.55|28.39|28.42|28.26|322
1666785600000|2022-10-26 12:00:00|28.51|28.35|28.64|28.48|28.65|28.49|28.48|28.32|421
1666789200000|2022-10-26 13:00:00|28.6|28.44|28.25|28.09|28.65|28.49|28.07|27.91|4365
1666792800000|2022-10-26 14:00:00|28.22|28.06|27.93|27.77|28.24|28.08|27.85|27.69|4226
1666796400000|2022-10-26 15:00:00|27.88|27.72|27.7|27.54|27.93|27.77|27.61|27.45|2623
1666800000000|2022-10-26 16:00:00|27.66|27.5|27.76|27.6|27.8|27.64|27.56|27.4|2367
1666803600000|2022-10-26 17:00:00|27.8|27.64|27.9|27.74|28.08|27.92|27.8|27.64|2220
1666807200000|2022-10-26 18:00:00|27.95|27.79|27.9|27.74|27.95|27.79|27.73|27.57|2581
1666810800000|2022-10-26 19:00:00|27.91|27.75|27.68|27.52|28.1|27.94|27.68|27.52|4981
1666814400000|2022-10-26 20:00:00|27.7|27.54|27.6|27.44|27.73|27.57|27.59|27.43|4808
1666821600000|2022-10-26 22:00:00|27.65|27.49|27.57|27.41|27.7|27.54|27.57|27.41|117
1666825200000|2022-10-26 23:00:00|27.56|27.4|27.47|27.31|27.57|27.41|27.47|27.31|95
1666828800000|2022-10-27 00:00:00|27.48|27.32|27.52|27.36|27.57|27.41|27.47|27.31|221
1666832400000|2022-10-27 01:00:00|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|41
1666836000000|2022-10-27 02:00:00|27.57|27.41|27.52|27.36|27.57|27.41|27.52|27.36|59
1666839600000|2022-10-27 03:00:00|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|30
1666843200000|2022-10-27 04:00:00|27.51|27.35|27.52|27.36|27.52|27.36|27.47|27.31|80
1666846800000|2022-10-27 05:00:00|27.5|27.34|27.47|27.31|27.52|27.36|27.44|27.28|69
1666850400000|2022-10-27 06:00:00|27.44|27.28|27.57|27.41|27.57|27.41|27.44|27.28|168
1666854000000|2022-10-27 07:00:00|27.53|27.37|27.57|27.41|27.62|27.46|27.52|27.36|176
1666857600000|2022-10-27 08:00:00|27.56|27.4|27.57|27.41|27.62|27.46|27.52|27.36|140
1666861200000|2022-10-27 09:00:00|27.59|27.43|27.67|27.51|27.67|27.51|27.57|27.41|181
1666864800000|2022-10-27 10:00:00|27.66|27.5|27.71|27.55|27.71|27.55|27.61|27.45|134
1666868400000|2022-10-27 11:00:00|27.66|27.5|27.66|27.5|27.71|27.55|27.63|27.47|295
1666872000000|2022-10-27 12:00:00|27.63|27.47|27.54|27.38|27.68|27.52|27.34|27.18|918
1666875600000|2022-10-27 13:00:00|27.58|27.42|27.59|27.43|27.69|27.53|27.23|27.07|3675
1666879200000|2022-10-27 14:00:00|27.56|27.4|27.26|27.1|27.59|27.43|27.11|26.95|4362
1666882800000|2022-10-27 15:00:00|27.21|27.05|27.26|27.1|27.33|27.17|27.05|26.89|3566
1666886400000|2022-10-27 16:00:00|27.28|27.12|27.23|27.07|27.39|27.23|27.16|27|2224
1666890000000|2022-10-27 17:00:00|27.21|27.05|27.18|27.02|27.26|27.1|27.08|26.92|1854
1666893600000|2022-10-27 18:00:00|27.13|26.97|27.36|27.2|27.4|27.24|27.13|26.97|1807
1666897200000|2022-10-27 19:00:00|27.4|27.24|27.18|27.02|27.58|27.42|27.18|27.02|5404
1666900800000|2022-10-27 20:00:00|27.2|27.04|27.61|27.45|28.08|27.92|27.2|27.04|5762
1666908000000|2022-10-27 22:00:00|27.62|27.46|27.53|27.37|27.64|27.48|27.48|27.32|145
1666911600000|2022-10-27 23:00:00|27.55|27.39|27.58|27.42|27.61|27.45|27.48|27.32|95
1666915200000|2022-10-28 00:00:00|27.61|27.45|27.55|27.39|27.63|27.47|27.53|27.37|71
1666918800000|2022-10-28 01:00:00|27.54|27.38|27.4|27.24|27.55|27.39|27.4|27.24|94
1666922400000|2022-10-28 02:00:00|27.44|27.28|27.5|27.34|27.53|27.37|27.4|27.24|56
1666926000000|2022-10-28 03:00:00|27.49|27.33|27.5|27.34|27.53|27.37|27.48|27.32|39
1666929600000|2022-10-28 04:00:00|27.49|27.33|27.53|27.37|27.54|27.38|27.48|27.32|14
1666933200000|2022-10-28 05:00:00|27.54|27.38|27.67|27.51|27.72|27.56|27.53|27.37|208
1666936800000|2022-10-28 06:00:00|27.68|27.52|27.77|27.61|27.82|27.66|27.63|27.47|156
1666940400000|2022-10-28 07:00:00|27.72|27.56|27.72|27.56|27.83|27.67|27.67|27.51|366
1666944000000|2022-10-28 08:00:00|27.7|27.54|27.59|27.43|27.73|27.57|27.54|27.38|293
1666947600000|2022-10-28 09:00:00|27.62|27.46|27.45|27.29|27.64|27.48|27.44|27.28|332
1666951200000|2022-10-28 10:00:00|27.44|27.28|27.47|27.31|27.49|27.33|27.44|27.28|132
1666954800000|2022-10-28 11:00:00|27.49|27.33|27.44|27.28|27.52|27.36|27.39|27.23|197
1666958400000|2022-10-28 12:00:00|27.47|27.31|27.31|27.15|27.52|27.36|27.08|26.92|1076
1666962000000|2022-10-28 13:00:00|27.34|27.18|26.89|26.73|27.36|27.2|26.84|26.68|3313
1666965600000|2022-10-28 14:00:00|26.88|26.72|26.7|26.54|27.01|26.85|26.65|26.49|4558
1666969200000|2022-10-28 15:00:00|26.66|26.5|26.58|26.42|26.75|26.59|26.58|26.42|2143
1666972800000|2022-10-28 16:00:00|26.53|26.37|26.55|26.39|26.66|26.5|26.48|26.32|3350
1666976400000|2022-10-28 17:00:00|26.5|26.34|26.49|26.33|26.52|26.36|26.42|26.26|2251
1666980000000|2022-10-28 18:00:00|26.5|26.34|26.41|26.25|26.54|26.38|26.41|26.25|2851
1666983600000|2022-10-28 19:00:00|26.44|26.28|26.56|26.4|26.61|26.45|26.36|26.2|4536
1666987200000|2022-10-28 20:00:00|26.59|26.43|26.49|26.33|26.59|26.43|26.46|26.3|2103
1667167200000|2022-10-30 22:00:00|26.69|26.44|26.73|26.57|26.86|26.7|26.62|26.44|173
1667170800000|2022-10-30 23:00:00|26.68|26.52|26.76|26.6|26.78|26.62|26.68|26.52|29
1667174400000|2022-10-31 00:00:00|26.77|26.61|26.86|26.7|26.9|26.74|26.76|26.6|244
1667178000000|2022-10-31 01:00:00|26.88|26.72|26.84|26.68|26.91|26.75|26.81|26.65|50
1667181600000|2022-10-31 02:00:00|26.82|26.66|26.86|26.7|26.86|26.7|26.81|26.65|27
1667185200000|2022-10-31 03:00:00|26.84|26.68|26.81|26.65|26.86|26.7|26.81|26.65|20
1667188800000|2022-10-31 04:00:00|26.84|26.68|26.87|26.71|26.87|26.71|26.82|26.66|64
1667192400000|2022-10-31 05:00:00|26.84|26.68|26.84|26.68|26.87|26.71|26.82|26.66|66
1667196000000|2022-10-31 06:00:00|26.85|26.69|26.89|26.73|26.89|26.73|26.84|26.68|105
1667199600000|2022-10-31 07:00:00|26.94|26.78|26.89|26.73|26.94|26.78|26.89|26.73|310
1667203200000|2022-10-31 08:00:00|26.91|26.75|27.04|26.88|27.04|26.88|26.89|26.73|398
1667206800000|2022-10-31 09:00:00|26.99|26.83|26.95|26.79|27.05|26.89|26.95|26.79|151
1667210400000|2022-10-31 10:00:00|26.92|26.76|26.92|26.76|27|26.84|26.92|26.76|87
1667214000000|2022-10-31 11:00:00|26.9|26.74|26.87|26.71|26.92|26.76|26.82|26.66|133
1667217600000|2022-10-31 12:00:00|26.9|26.74|26.82|26.66|26.95|26.79|26.82|26.66|336
1667221200000|2022-10-31 13:00:00|26.85|26.69|26.62|26.46|26.87|26.71|26.6|26.44|3362
1667224800000|2022-10-31 14:00:00|26.6|26.44|26.6|26.44|26.67|26.51|26.55|26.39|3222
1667228400000|2022-10-31 15:00:00|26.57|26.41|26.6|26.44|26.62|26.46|26.4|26.24|2170
1667232000000|2022-10-31 16:00:00|26.55|26.39|26.5|26.34|26.58|26.42|26.4|26.24|1590
1667235600000|2022-10-31 17:00:00|26.52|26.36|26.35|26.19|26.55|26.39|26.32|26.16|1296
1667239200000|2022-10-31 18:00:00|26.33|26.17|26.23|26.07|26.38|26.22|26.2|26.04|2337
1667242800000|2022-10-31 19:00:00|26.28|26.12|26.23|26.07|26.4|26.24|26.18|26.02|4342
1667246400000|2022-10-31 20:00:00|26.25|26.09|26.32|26.16|26.38|26.22|26.25|26.09|2868
1667253600000|2022-10-31 22:00:00|26.27|26.11|26.23|26.07|26.28|26.12|26.2|26.04|57
1667257200000|2022-10-31 23:00:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|32
1667260800000|2022-11-01 00:00:00|26.26|26.1|26.21|26.05|26.28|26.12|26.21|26.05|149
1667264400000|2022-11-01 01:00:00|||||||||19
1667268000000|2022-11-01 02:00:00|||||||||5
1667271600000|2022-11-01 03:00:00|||||||||32
1667275200000|2022-11-01 04:00:00|26.23|26.07|26.16|26|26.23|26.07|26.16|26|117
1667278800000|2022-11-01 05:00:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|30
1667282400000|2022-11-01 06:00:00|||||||||10
1667286000000|2022-11-01 07:00:00|26.14|25.98|26.11|25.95|26.16|26|26.06|25.9|259
1667289600000|2022-11-01 08:00:00|26.09|25.93|26.01|25.85|26.11|25.95|26.01|25.85|312
1667293200000|2022-11-01 09:00:00|26.02|25.86|25.96|25.8|26.06|25.9|25.96|25.8|264
1667296800000|2022-11-01 10:00:00|25.94|25.78|25.91|25.75|25.96|25.8|25.91|25.75|247
1667300400000|2022-11-01 11:00:00|25.96|25.8|25.96|25.8|25.99|25.83|25.91|25.75|88
1667304000000|2022-11-01 12:00:00|25.91|25.75|25.92|25.76|25.96|25.8|25.88|25.72|232
1667307600000|2022-11-01 13:00:00|25.94|25.78|26.09|25.93|26.19|26.03|25.92|25.76|2146
1667311200000|2022-11-01 14:00:00|26.08|25.92|26.29|26.13|26.34|26.18|25.99|25.83|5279
1667314800000|2022-11-01 15:00:00|26.3|26.14|26.14|25.98|26.34|26.18|26.14|25.98|3726
1667318400000|2022-11-01 16:00:00|26.11|25.95|26.04|25.88|26.19|26.03|26.01|25.85|2738
1667322000000|2022-11-01 17:00:00|26.02|25.86|25.99|25.83|26.09|25.93|25.99|25.83|1090
1667325600000|2022-11-01 18:00:00|26.02|25.86|25.97|25.81|26.04|25.88|25.97|25.81|1276
1667329200000|2022-11-01 19:00:00|25.95|25.79|25.92|25.76|26.12|25.96|25.87|25.71|4519
1667332800000|2022-11-01 20:00:00|25.93|25.77|26.04|25.88|26.07|25.91|25.92|25.76|2348
1667340000000|2022-11-01 22:00:00|26.03|25.87|26.07|25.91|26.1|25.94|25.99|25.83|66
1667343600000|2022-11-01 23:00:00|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|110
1667347200000|2022-11-02 00:00:00|26.1|25.94|26.07|25.91|26.12|25.96|26.07|25.91|138
1667350800000|2022-11-02 01:00:00|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|175
1667354400000|2022-11-02 02:00:00|26.01|25.85|25.99|25.83|26.02|25.86|25.99|25.83|17
1667358000000|2022-11-02 03:00:00|25.94|25.78|26|25.84|26|25.84|25.94|25.78|148
1667361600000|2022-11-02 04:00:00|25.97|25.81|26|25.84|26|25.84|25.97|25.81|49
1667365200000|2022-11-02 05:00:00|25.98|25.82|26|25.84|26|25.84|25.95|25.79|99
1667368800000|2022-11-02 06:00:00|26.02|25.86|26.02|25.86|26.07|25.91|26.02|25.86|56
1667372400000|2022-11-02 07:00:00|26.07|25.91|26|25.84|26.07|25.91|25.97|25.81|17
1667376000000|2022-11-02 08:00:00|25.98|25.82|25.99|25.83|26|25.84|25.92|25.76|253
1667379600000|2022-11-02 09:00:00|25.97|25.81|26.04|25.88|26.09|25.93|25.94|25.78|450
1667383200000|2022-11-02 10:00:00|26.03|25.87|26.11|25.95|26.14|25.98|26.02|25.86|609
1667386800000|2022-11-02 11:00:00|26.14|25.98|26.09|25.93|26.16|26|26.04|25.88|1029
1667390400000|2022-11-02 12:00:00|26.11|25.95|26.14|25.98|26.21|26.05|26.09|25.93|741
1667394000000|2022-11-02 13:00:00|26.16|26|26.23|26.07|26.26|26.1|26.06|25.9|2624
1667397600000|2022-11-02 14:00:00|26.21|26.05|26.16|26|26.23|26.07|26.13|25.97|3624
1667401200000|2022-11-02 15:00:00|26.21|26.05|26.28|26.12|26.31|26.15|26.21|26.05|3028
1667404800000|2022-11-02 16:00:00|26.31|26.15|26.23|26.07|26.43|26.27|26.18|26.02|2953
1667408400000|2022-11-02 17:00:00|26.21|26.05|26.25|26.09|26.26|26.1|26.16|26|1550
1667412000000|2022-11-02 18:00:00|26.24|26.08|26.35|26.19|26.54|26.38|25.7|25.54|12178
1667415600000|2022-11-02 19:00:00|26.37|26.21|26.62|26.46|26.76|26.6|26.12|25.96|10280
1667419200000|2022-11-02 20:00:00|26.67|26.51|26.53|26.37|26.72|26.56|26.53|26.37|4532
1667426400000|2022-11-02 22:00:00|26.64|26.39|26.65|26.49|26.69|26.53|26.58|26.39|292
1667430000000|2022-11-02 23:00:00|26.66|26.5|26.58|26.42|26.68|26.52|26.55|26.39|74
1667433600000|2022-11-03 00:00:00|26.59|26.43|26.63|26.47|26.65|26.49|26.59|26.43|125
1667437200000|2022-11-03 01:00:00|26.58|26.42|26.46|26.3|26.63|26.47|26.41|26.25|184
1667440800000|2022-11-03 02:00:00|26.47|26.31|26.46|26.3|26.48|26.32|26.41|26.25|70
1667444400000|2022-11-03 03:00:00|26.43|26.27|26.43|26.27|26.46|26.3|26.41|26.25|37
1667448000000|2022-11-03 04:00:00|26.42|26.26|26.43|26.27|26.46|26.3|26.41|26.25|17
1667451600000|2022-11-03 05:00:00|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|22
1667455200000|2022-11-03 06:00:00|26.43|26.27|26.46|26.3|26.51|26.35|26.43|26.27|82
1667458800000|2022-11-03 07:00:00|26.43|26.27|26.48|26.32|26.58|26.42|26.41|26.25|198
1667462400000|2022-11-03 08:00:00|26.46|26.3|26.6|26.44|26.62|26.46|26.38|26.22|772
1667466000000|2022-11-03 09:00:00|26.59|26.43|26.57|26.41|26.64|26.48|26.55|26.39|407
1667469600000|2022-11-03 10:00:00|26.59|26.43|26.74|26.58|26.79|26.63|26.59|26.43|297
1667473200000|2022-11-03 11:00:00|26.76|26.6|26.76|26.6|26.83|26.67|26.76|26.6|412
1667476800000|2022-11-03 12:00:00|26.81|26.65|26.94|26.78|26.94|26.78|26.69|26.53|754
1667480400000|2022-11-03 13:00:00|26.91|26.75|27.25|27.09|27.25|27.09|26.84|26.68|4257
1667484000000|2022-11-03 14:00:00|27.23|27.07|26.54|26.38|27.3|27.14|26.54|26.38|6169
1667487600000|2022-11-03 15:00:00|26.49|26.33|26.61|26.45|26.68|26.52|26.44|26.28|3413
1667491200000|2022-11-03 16:00:00|26.58|26.42|26.09|25.93|26.63|26.47|26.04|25.88|3186
1667494800000|2022-11-03 17:00:00|26.07|25.91|26.1|25.94|26.14|25.98|26.02|25.86|2263
1667498400000|2022-11-03 18:00:00|26.12|25.96|26.02|25.86|26.15|25.99|26|25.84|2442
1667502000000|2022-11-03 19:00:00|26.05|25.89|26.05|25.89|26.12|25.96|25.87|25.71|4524
1667505600000|2022-11-03 20:00:00|26.02|25.86|26.07|25.91|26.07|25.91|25.95|25.79|2635
1667512800000|2022-11-03 22:00:00|26.06|25.9|26.14|25.98|26.19|26.03|26.06|25.9|95
1667516400000|2022-11-03 23:00:00|26.16|26|26.14|25.98|26.19|26.03|26.14|25.98|24
1667520000000|2022-11-04 00:00:00|26.12|25.96|26.14|25.98|26.17|26.01|26.12|25.96|19
1667523600000|2022-11-04 01:00:00|26.17|26.01|26.09|25.93|26.19|26.03|26.09|25.93|139
1667527200000|2022-11-04 02:00:00|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|40
1667530800000|2022-11-04 03:00:00|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|11
1667534400000|2022-11-04 04:00:00|26.12|25.96|26.02|25.86|26.14|25.98|26.02|25.86|163
1667538000000|2022-11-04 05:00:00|26.04|25.88|26.07|25.91|26.07|25.91|25.97|25.81|97
1667541600000|2022-11-04 06:00:00|26.06|25.9|25.92|25.76|26.07|25.91|25.9|25.74|309
1667545200000|2022-11-04 07:00:00|25.9|25.74|26.01|25.85|26.02|25.86|25.9|25.74|147
1667548800000|2022-11-04 08:00:00|25.99|25.83|25.97|25.81|26.04|25.88|25.97|25.81|308
1667552400000|2022-11-04 09:00:00|25.94|25.78|25.82|25.66|25.97|25.81|25.8|25.64|554
1667556000000|2022-11-04 10:00:00|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|142
1667559600000|2022-11-04 11:00:00|25.83|25.67|25.84|25.68|25.91|25.75|25.82|25.66|969
1667563200000|2022-11-04 12:00:00|25.85|25.69|25.59|25.43|26.45|26.29|25.57|25.41|2267
1667566800000|2022-11-04 13:00:00|25.57|25.41|25.53|25.37|25.75|25.59|25.44|25.28|5612
1667570400000|2022-11-04 14:00:00|25.49|25.33|25.16|25|25.49|25.33|25.04|24.88|5524
1667574000000|2022-11-04 15:00:00|25.11|24.95|26.07|25.91|26.07|25.91|25.11|24.95|5266
1667577600000|2022-11-04 16:00:00|26.04|25.88|26.19|26.03|26.29|26.13|25.97|25.81|5539
1667581200000|2022-11-04 17:00:00|26.21|26.05|26.22|26.06|26.27|26.11|26.04|25.88|3168
1667584800000|2022-11-04 18:00:00|26.2|26.04|25.93|25.77|26.32|26.16|25.88|25.72|3419
1667588400000|2022-11-04 19:00:00|25.95|25.79|25.75|25.59|25.95|25.79|25.75|25.59|5206
1667592000000|2022-11-04 20:00:00|25.8|25.64|25.78|25.62|25.81|25.65|25.75|25.59|1646
1667775600000|2022-11-06 23:00:00|26.06|25.9|25.95|25.79|26.13|25.97|25.95|25.79|159
1667779200000|2022-11-07 00:00:00|25.93|25.77|25.95|25.79|25.98|25.82|25.85|25.69|168
1667782800000|2022-11-07 01:00:00|26|25.84|25.9|25.74|26.01|25.85|25.85|25.69|111
1667786400000|2022-11-07 02:00:00|25.85|25.69|25.85|25.69|25.9|25.74|25.85|25.69|29
1667790000000|2022-11-07 03:00:00|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|38
1667793600000|2022-11-07 04:00:00|25.86|25.7|25.85|25.69|25.86|25.7|25.84|25.68|26
1667797200000|2022-11-07 05:00:00|25.84|25.68|25.85|25.69|25.85|25.69|25.79|25.63|77
1667800800000|2022-11-07 06:00:00|25.84|25.68|25.84|25.68|25.85|25.69|25.8|25.64|23
1667804400000|2022-11-07 07:00:00|25.85|25.69|25.96|25.8|25.96|25.8|25.84|25.68|101
1667808000000|2022-11-07 08:00:00|25.98|25.82|25.77|25.61|25.98|25.82|25.77|25.61|631
1667811600000|2022-11-07 09:00:00|25.72|25.56|25.77|25.61|25.79|25.63|25.72|25.56|239
1667815200000|2022-11-07 10:00:00|25.74|25.58|25.72|25.56|25.77|25.61|25.66|25.5|460
1667818800000|2022-11-07 11:00:00|25.67|25.51|25.68|25.52|25.73|25.57|25.66|25.5|125
1667822400000|2022-11-07 12:00:00|25.72|25.56|25.68|25.52|25.73|25.57|25.68|25.52|181
1667826000000|2022-11-07 13:00:00|25.69|25.53|25.75|25.59|25.75|25.59|25.58|25.42|614
1667829600000|2022-11-07 14:00:00|25.72|25.56|25.79|25.63|25.85|25.69|25.54|25.38|2873
1667833200000|2022-11-07 15:00:00|25.78|25.62|25.66|25.5|25.88|25.72|25.61|25.45|4590
1667836800000|2022-11-07 16:00:00|25.65|25.49|25.63|25.47|25.68|25.52|25.46|25.3|2175
1667840400000|2022-11-07 17:00:00|25.64|25.48|25.37|25.21|25.64|25.48|25.37|25.21|1788
1667844000000|2022-11-07 18:00:00|25.35|25.19|25.32|25.16|25.37|25.21|25.3|25.14|1337
1667847600000|2022-11-07 19:00:00|25.3|25.14|25.32|25.16|25.33|25.17|25.27|25.11|1278
1667851200000|2022-11-07 20:00:00|25.28|25.12|25.52|25.36|25.53|25.37|25.28|25.12|5063
1667854800000|2022-11-07 21:00:00|25.53|25.37|25.52|25.36|25.56|25.4|25.48|25.32|1090
1667862000000|2022-11-07 23:00:00|25.51|25.35|25.46|25.3|25.54|25.38|25.46|25.3|63
1667865600000|2022-11-08 00:00:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|48
1667869200000|2022-11-08 01:00:00|25.46|25.3|25.42|25.26|25.47|25.31|25.42|25.26|44
1667872800000|2022-11-08 02:00:00|25.44|25.28|25.47|25.31|25.48|25.32|25.42|25.26|69
1667876400000|2022-11-08 03:00:00|25.46|25.3|25.47|25.31|25.47|25.31|25.46|25.3|12
1667880000000|2022-11-08 04:00:00|25.5|25.34|25.48|25.32|25.53|25.37|25.47|25.31|34
1667883600000|2022-11-08 05:00:00|25.5|25.34|25.48|25.32|25.53|25.37|25.48|25.32|19
1667887200000|2022-11-08 06:00:00|25.52|25.36|25.48|25.32|25.52|25.36|25.48|25.32|35
1667890800000|2022-11-08 07:00:00|25.53|25.37|25.53|25.37|25.58|25.42|25.53|25.37|21
1667894400000|2022-11-08 08:00:00|25.54|25.38|25.5|25.34|25.6|25.44|25.48|25.32|294
1667898000000|2022-11-08 09:00:00|25.53|25.37|25.34|25.18|25.55|25.39|25.34|25.18|236
1667901600000|2022-11-08 10:00:00|25.37|25.21|25.35|25.19|25.39|25.23|25.34|25.18|250
1667905200000|2022-11-08 11:00:00|25.34|25.18|25.35|25.19|25.35|25.19|25.29|25.13|233
1667908800000|2022-11-08 12:00:00|25.4|25.24|25.34|25.18|25.41|25.25|25.3|25.14|207
1667912400000|2022-11-08 13:00:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|225
1667916000000|2022-11-08 14:00:00|25.24|25.08|25.41|25.25|25.41|25.25|25.24|25.08|2139
1667919600000|2022-11-08 15:00:00|25.42|25.26|25.35|25.19|25.42|25.26|25.3|25.14|3557
1667923200000|2022-11-08 16:00:00|25.39|25.23|25.49|25.33|25.49|25.33|25.33|25.17|2089
1667926800000|2022-11-08 17:00:00|25.44|25.28|25.59|25.43|25.64|25.48|25.43|25.27|1993
1667930400000|2022-11-08 18:00:00|25.63|25.47|26.06|25.9|26.07|25.91|25.59|25.43|3005
1667934000000|2022-11-08 19:00:00|26.01|25.85|26.07|25.91|26.51|26.35|25.96|25.8|6268
1667937600000|2022-11-08 20:00:00|26.11|25.95|26.24|26.08|26.27|26.11|25.86|25.7|6810
1667941200000|2022-11-08 21:00:00|26.23|26.07|26.28|26.12|26.37|26.21|26.23|26.07|1470
1667948400000|2022-11-08 23:00:00|26.33|26.17|26.22|26.06|26.33|26.17|26.22|26.06|70
1667952000000|2022-11-09 00:00:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|80
1667955600000|2022-11-09 01:00:00|26.24|26.08|26.23|26.07|26.28|26.12|26.18|26.02|106
1667959200000|2022-11-09 02:00:00|26.24|26.08|26.23|26.07|26.28|26.12|26.18|26.02|114
1667962800000|2022-11-09 03:00:00|26.26|26.1|26.33|26.17|26.38|26.22|26.25|26.09|115
1667966400000|2022-11-09 04:00:00|26.35|26.19|26.28|26.12|26.4|26.24|26.28|26.12|78
1667970000000|2022-11-09 05:00:00|26.3|26.14|26.33|26.17|26.38|26.22|26.28|26.12|60
1667973600000|2022-11-09 06:00:00|26.34|26.18|26.35|26.19|26.4|26.24|26.33|26.17|52
1667977200000|2022-11-09 07:00:00|26.34|26.18|26.35|26.19|26.35|26.19|26.25|26.09|298
1667980800000|2022-11-09 08:00:00|26.34|26.18|26.24|26.08|26.35|26.19|26.19|26.03|380
1667984400000|2022-11-09 09:00:00|26.29|26.13|26.45|26.29|26.46|26.3|26.24|26.08|608
1667988000000|2022-11-09 10:00:00|26.46|26.3|26.35|26.19|26.51|26.35|26.35|26.19|439
1667991600000|2022-11-09 11:00:00|26.34|26.18|26.35|26.19|26.35|26.19|26.29|26.13|247
1667995200000|2022-11-09 12:00:00|26.34|26.18|26.2|26.04|26.4|26.24|26.2|26.04|295
1667998800000|2022-11-09 13:00:00|26.24|26.08|26.3|26.14|26.4|26.24|26.2|26.04|577
1668002400000|2022-11-09 14:00:00|26.31|26.15|26.49|26.33|26.5|26.34|26.25|26.09|2743
1668006000000|2022-11-09 15:00:00|26.5|26.34|26.91|26.75|26.99|26.83|26.32|26.16|5845
1668009600000|2022-11-09 16:00:00|26.86|26.7|26.65|26.49|26.91|26.75|26.48|26.32|3630
1668013200000|2022-11-09 17:00:00|26.64|26.48|26.74|26.58|26.8|26.64|26.64|26.48|2192
1668016800000|2022-11-09 18:00:00|26.73|26.57|27.09|26.93|27.2|27.04|26.69|26.53|3332
1668020400000|2022-11-09 19:00:00|27.1|26.94|27.15|26.99|27.24|27.08|26.99|26.83|3952
1668024000000|2022-11-09 20:00:00|27.19|27.03|27.08|26.92|27.25|27.09|26.89|26.73|8232
1668027600000|2022-11-09 21:00:00|27.04|26.88|27.09|26.93|27.09|26.93|26.98|26.82|2529
1668034800000|2022-11-09 23:00:00|27.06|26.9|27.04|26.88|27.09|26.93|27.03|26.87|175
1668038400000|2022-11-10 00:00:00|27.06|26.9|27.08|26.92|27.09|26.93|27.03|26.87|104
1668042000000|2022-11-10 01:00:00|27.04|26.88|27.03|26.87|27.08|26.92|27.03|26.87|202
1668045600000|2022-11-10 02:00:00|27.04|26.88|27.08|26.92|27.09|26.93|27.03|26.87|76
1668049200000|2022-11-10 03:00:00|27.06|26.9|27.08|26.92|27.08|26.92|27.03|26.87|68
1668052800000|2022-11-10 04:00:00|27.06|26.9|27.04|26.88|27.08|26.92|27.04|26.88|30
1668056400000|2022-11-10 05:00:00|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|34
1668060000000|2022-11-10 06:00:00|27.06|26.9|27.08|26.92|27.09|26.93|27.04|26.88|62
1668063600000|2022-11-10 07:00:00|27.03|26.87|27.04|26.88|27.09|26.93|26.98|26.82|95
1668067200000|2022-11-10 08:00:00|27.06|26.9|27.04|26.88|27.09|26.93|26.93|26.77|215
1668070800000|2022-11-10 09:00:00|27.03|26.87|26.99|26.83|27.04|26.88|26.98|26.82|184
1668074400000|2022-11-10 10:00:00|27.04|26.88|26.93|26.77|27.05|26.89|26.93|26.77|146
1668078000000|2022-11-10 11:00:00|26.94|26.78|26.94|26.78|27.05|26.89|26.88|26.72|248
1668081600000|2022-11-10 12:00:00|26.95|26.79|26.99|26.83|27.04|26.88|26.94|26.78|173
1668085200000|2022-11-10 13:00:00|26.98|26.82|25.64|25.48|27.09|26.93|25.64|25.48|3903
1668088800000|2022-11-10 14:00:00|25.68|25.52|25.52|25.36|25.79|25.63|25.43|25.27|6146
1668092400000|2022-11-10 15:00:00|25.53|25.37|25.19|25.03|25.81|25.65|25.19|25.03|7910
1668096000000|2022-11-10 16:00:00|25.18|25.02|25.18|25.02|25.19|25.03|25.03|24.87|3706
1668099600000|2022-11-10 17:00:00|25.19|25.03|25.65|25.49|25.65|25.49|25.18|25.02|3545
1668103200000|2022-11-10 18:00:00|25.6|25.44|25.49|25.33|25.65|25.49|25.39|25.23|3160
1668106800000|2022-11-10 19:00:00|25.48|25.32|25.44|25.28|25.48|25.32|25.37|25.21|2113
1668110400000|2022-11-10 20:00:00|25.48|25.32|25.64|25.48|25.65|25.49|25.35|25.19|7479
1668114000000|2022-11-10 21:00:00|25.6|25.44|25.71|25.55|25.89|25.73|25.56|25.4|3497
1668121200000|2022-11-10 23:00:00|25.72|25.56|25.81|25.65|25.81|25.65|25.72|25.56|150
1668124800000|2022-11-11 00:00:00|25.8|25.64|25.91|25.75|25.91|25.75|25.78|25.62|270
1668128400000|2022-11-11 01:00:00|25.89|25.73|25.97|25.81|26.02|25.86|25.86|25.7|334
1668132000000|2022-11-11 02:00:00|25.92|25.76|25.92|25.76|25.96|25.8|25.91|25.75|137
1668135600000|2022-11-11 03:00:00|25.94|25.78|26.02|25.86|26.02|25.86|25.92|25.76|102
1668139200000|2022-11-11 04:00:00|25.97|25.81|25.97|25.81|26.02|25.86|25.97|25.81|59
1668142800000|2022-11-11 05:00:00|25.98|25.82|25.97|25.81|26.02|25.86|25.9|25.74|431
1668146400000|2022-11-11 06:00:00|25.95|25.79|26.02|25.86|26.03|25.87|25.93|25.77|170
1668150000000|2022-11-11 07:00:00|26.03|25.87|25.98|25.82|26.04|25.88|25.97|25.81|335
1668153600000|2022-11-11 08:00:00|25.99|25.83|25.78|25.62|26.04|25.88|25.74|25.58|440
1668157200000|2022-11-11 09:00:00|25.79|25.63|25.74|25.58|25.9|25.74|25.74|25.58|339
1668160800000|2022-11-11 10:00:00|25.73|25.57|25.69|25.53|25.79|25.63|25.69|25.53|292
1668164400000|2022-11-11 11:00:00|25.74|25.58|25.78|25.62|25.83|25.67|25.69|25.53|466
1668168000000|2022-11-11 12:00:00|25.76|25.6|25.73|25.57|25.83|25.67|25.73|25.57|202
1668171600000|2022-11-11 13:00:00|25.74|25.58|25.79|25.63|25.84|25.68|25.73|25.57|386
1668175200000|2022-11-11 14:00:00|25.78|25.62|25.82|25.66|26.04|25.88|25.77|25.61|3048
1668178800000|2022-11-11 15:00:00|25.87|25.71|25.5|25.34|25.87|25.71|25.5|25.34|4684
1668182400000|2022-11-11 16:00:00|25.49|25.33|25.44|25.28|25.6|25.44|25.34|25.18|4459
1668186000000|2022-11-11 17:00:00|25.49|25.33|25.38|25.22|25.55|25.39|25.38|25.22|1870
1668189600000|2022-11-11 18:00:00|25.37|25.21|25.43|25.27|25.43|25.27|25.33|25.17|1989
1668193200000|2022-11-11 19:00:00|25.44|25.28|25.43|25.27|25.48|25.32|25.39|25.23|2539
1668196800000|2022-11-11 20:00:00|25.44|25.28|25.39|25.23|25.63|25.47|25.34|25.18|8317
1668200400000|2022-11-11 21:00:00|25.44|25.28|25.44|25.28|25.48|25.32|25.39|25.23|1798
1668380400000|2022-11-13 23:00:00|25.66|25.5|25.56|25.4|25.7|25.54|25.55|25.39|127
1668384000000|2022-11-14 00:00:00|25.55|25.39|25.71|25.55|25.76|25.6|25.55|25.39|211
1668387600000|2022-11-14 01:00:00|25.7|25.54|25.76|25.6|25.76|25.6|25.7|25.54|95
1668391200000|2022-11-14 02:00:00|25.81|25.65|25.76|25.6|25.81|25.65|25.71|25.55|115
1668394800000|2022-11-14 03:00:00|||||||||9
1668398400000|2022-11-14 04:00:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|35
1668402000000|2022-11-14 05:00:00|25.76|25.6|25.82|25.66|25.82|25.66|25.76|25.6|167
1668405600000|2022-11-14 06:00:00|25.79|25.63|25.77|25.61|25.82|25.66|25.77|25.61|144
1668409200000|2022-11-14 07:00:00|25.72|25.56|25.67|25.51|25.77|25.61|25.67|25.51|204
1668412800000|2022-11-14 08:00:00|25.62|25.46|25.57|25.41|25.67|25.51|25.57|25.41|515
1668416400000|2022-11-14 09:00:00|25.62|25.46|25.78|25.62|25.78|25.62|25.62|25.46|426
1668420000000|2022-11-14 10:00:00|25.75|25.59|25.68|25.52|25.78|25.62|25.68|25.52|219
1668423600000|2022-11-14 11:00:00|25.63|25.47|25.63|25.47|25.68|25.52|25.63|25.47|164
1668427200000|2022-11-14 12:00:00|25.68|25.52|25.58|25.42|25.68|25.52|25.58|25.42|193
1668430800000|2022-11-14 13:00:00|25.53|25.37|25.53|25.37|25.53|25.37|25.48|25.32|286
1668434400000|2022-11-14 14:00:00|25.48|25.32|25.24|25.08|25.59|25.43|25.19|25.03|4590
1668438000000|2022-11-14 15:00:00|25.23|25.07|24.89|24.73|25.23|25.07|24.84|24.68|7362
1668441600000|2022-11-14 16:00:00|24.94|24.78|24.99|24.83|25.04|24.88|24.89|24.73|4306
1668445200000|2022-11-14 17:00:00|25.02|24.86|24.89|24.73|25.04|24.88|24.84|24.68|2158
1668448800000|2022-11-14 18:00:00|24.94|24.78|24.89|24.73|24.94|24.78|24.84|24.68|2383
1668452400000|2022-11-14 19:00:00|24.94|24.78|25.1|24.94|25.2|25.04|24.94|24.78|3315
1668456000000|2022-11-14 20:00:00|25.15|24.99|25.5|25.34|25.55|25.39|25.1|24.94|7809
1668459600000|2022-11-14 21:00:00|25.45|25.29|25.25|25.09|25.45|25.29|25.2|25.04|6466
1668466800000|2022-11-14 23:00:00|25.3|25.14|25.31|25.15|25.31|25.15|25.25|25.09|150
1668470400000|2022-11-15 00:00:00|||||||||48
1668474000000|2022-11-15 01:00:00|25.26|25.1|25.26|25.1|25.31|25.15|25.21|25.05|248
1668477600000|2022-11-15 02:00:00|25.21|25.05|25.21|25.05|25.26|25.1|25.21|25.05|64
1668481200000|2022-11-15 03:00:00|||||||||13
1668484800000|2022-11-15 04:00:00|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|25
1668488400000|2022-11-15 05:00:00|25.24|25.08|25.27|25.11|25.27|25.11|25.22|25.06|69
1668492000000|2022-11-15 06:00:00|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|28
1668495600000|2022-11-15 07:00:00|25.17|25.01|25.12|24.96|25.17|25.01|25.07|24.91|215
1668499200000|2022-11-15 08:00:00|25.1|24.94|25.03|24.87|25.13|24.97|25.03|24.87|231
1668502800000|2022-11-15 09:00:00|25.08|24.92|25.03|24.87|25.08|24.92|25|24.84|187
1668506400000|2022-11-15 10:00:00|24.98|24.82|24.98|24.82|25|24.84|24.93|24.77|106
1668510000000|2022-11-15 11:00:00|24.93|24.77|24.93|24.77|24.98|24.82|24.93|24.77|227
1668513600000|2022-11-15 12:00:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|98
1668517200000|2022-11-15 13:00:00|24.88|24.72|24.84|24.68|24.99|24.83|24.71|24.55|1796
1668520800000|2022-11-15 14:00:00|24.86|24.7|25.04|24.88|25.14|24.98|24.84|24.68|3682
1668524400000|2022-11-15 15:00:00|24.99|24.83|25.14|24.98|25.19|25.03|24.99|24.83|2623
1668528000000|2022-11-15 16:00:00|25.19|25.03|25.04|24.88|25.24|25.08|24.99|24.83|2231
1668531600000|2022-11-15 17:00:00|25.09|24.93|25.19|25.03|25.24|25.08|25.04|24.88|1625
1668535200000|2022-11-15 18:00:00|25.24|25.08|26.29|26.13|26.44|26.28|25.24|25.08|9429
1668538800000|2022-11-15 19:00:00|26.34|26.18|25.55|25.39|26.54|26.38|25.5|25.34|8409
1668542400000|2022-11-15 20:00:00|25.5|25.34|25.84|25.68|25.9|25.74|25.4|25.24|7142
1668546000000|2022-11-15 21:00:00|25.8|25.64|25.9|25.74|25.95|25.79|25.75|25.59|2154
1668553200000|2022-11-15 23:00:00|25.95|25.79|25.8|25.64|26.05|25.89|25.8|25.64|143
1668556800000|2022-11-16 00:00:00|25.85|25.69|26.1|25.94|26.1|25.94|25.85|25.69|232
1668560400000|2022-11-16 01:00:00|26.05|25.89|25.91|25.75|26.1|25.94|25.91|25.75|225
1668564000000|2022-11-16 02:00:00|25.95|25.79|25.91|25.75|25.96|25.8|25.81|25.65|249
1668567600000|2022-11-16 03:00:00|25.86|25.7|25.86|25.7|25.91|25.75|25.81|25.65|64
1668571200000|2022-11-16 04:00:00|25.89|25.73|25.91|25.75|25.91|25.75|25.86|25.7|38
1668574800000|2022-11-16 05:00:00|25.86|25.7|25.67|25.51|25.86|25.7|25.66|25.5|187
1668578400000|2022-11-16 06:00:00|25.66|25.5|25.57|25.41|25.72|25.56|25.57|25.41|116
1668582000000|2022-11-16 07:00:00|25.62|25.46|25.52|25.36|25.62|25.46|25.52|25.36|185
1668585600000|2022-11-16 08:00:00|25.5|25.34|25.47|25.31|25.52|25.36|25.47|25.31|143
1668589200000|2022-11-16 09:00:00|25.52|25.36|25.48|25.32|25.57|25.41|25.48|25.32|172
1668592800000|2022-11-16 10:00:00|25.43|25.27|25.53|25.37|25.58|25.42|25.38|25.22|236
1668596400000|2022-11-16 11:00:00|25.58|25.42|25.58|25.42|25.68|25.52|25.53|25.37|407
1668600000000|2022-11-16 12:00:00|25.63|25.47|25.48|25.32|25.68|25.52|25.48|25.32|328
1668603600000|2022-11-16 13:00:00|25.53|25.37|25.53|25.37|25.68|25.52|25.38|25.22|1613
1668607200000|2022-11-16 14:00:00|25.51|25.35|25.64|25.48|25.74|25.58|25.44|25.28|3569
1668610800000|2022-11-16 15:00:00|25.59|25.43|25.64|25.48|25.69|25.53|25.49|25.33|3917
1668614400000|2022-11-16 16:00:00|25.59|25.43|25.44|25.28|25.59|25.43|25.39|25.23|2424
1668618000000|2022-11-16 17:00:00|25.49|25.33|25.45|25.29|25.59|25.43|25.35|25.19|2689
1668621600000|2022-11-16 18:00:00|25.49|25.33|25.5|25.34|25.55|25.39|25.4|25.24|1677
1668625200000|2022-11-16 19:00:00|25.45|25.29|25.35|25.19|25.5|25.34|25.35|25.19|3082
1668628800000|2022-11-16 20:00:00|25.4|25.24|25.25|25.09|25.45|25.29|25.2|25.04|6743
1668632400000|2022-11-16 21:00:00|25.3|25.14|25.3|25.14|25.35|25.19|25.21|25.05|2028
1668639600000|2022-11-16 23:00:00|25.31|25.15|25.26|25.1|25.31|25.15|25.26|25.1|50
1668643200000|2022-11-17 00:00:00|25.31|25.15|25.26|25.1|25.31|25.15|25.26|25.1|65
1668646800000|2022-11-17 01:00:00|25.31|25.15|25.31|25.15|25.31|25.15|25.26|25.1|25
1668650400000|2022-11-17 02:00:00|25.26|25.1|25.31|25.15|25.36|25.2|25.26|25.1|33
1668654000000|2022-11-17 03:00:00|25.34|25.18|25.32|25.16|25.36|25.2|25.31|25.15|15
1668657600000|2022-11-17 04:00:00|25.34|25.18|25.37|25.21|25.37|25.21|25.32|25.16|43
1668661200000|2022-11-17 05:00:00|25.32|25.16|25.32|25.16|25.37|25.21|25.32|25.16|39
1668664800000|2022-11-17 06:00:00|25.27|25.11|25.22|25.06|25.27|25.11|25.22|25.06|38
1668668400000|2022-11-17 07:00:00|25.23|25.07|25.23|25.07|25.27|25.11|25.17|25.01|102
1668672000000|2022-11-17 08:00:00|25.2|25.04|25.2|25.04|25.23|25.07|25.13|24.97|160
1668675600000|2022-11-17 09:00:00|25.23|25.07|25.38|25.22|25.43|25.27|25.18|25.02|131
1668679200000|2022-11-17 10:00:00|25.33|25.17|25.58|25.42|25.58|25.42|25.33|25.17|317
1668682800000|2022-11-17 11:00:00|25.63|25.47|25.58|25.42|25.68|25.52|25.53|25.37|313
1668686400000|2022-11-17 12:00:00|25.53|25.37|25.74|25.58|25.74|25.58|25.53|25.37|488
1668690000000|2022-11-17 13:00:00|25.73|25.57|25.88|25.72|25.93|25.77|25.64|25.48|984
1668693600000|2022-11-17 14:00:00|25.89|25.73|25.54|25.38|25.94|25.78|25.49|25.33|2924
1668697200000|2022-11-17 15:00:00|25.59|25.43|25.44|25.28|25.59|25.43|25.25|25.09|3175
1668700800000|2022-11-17 16:00:00|25.4|25.24|25.3|25.14|25.5|25.34|25.3|25.14|3467
1668704400000|2022-11-17 17:00:00|25.26|25.1|25.11|24.95|25.26|25.1|25.11|24.95|1599
1668708000000|2022-11-17 18:00:00|25.16|25|25.12|24.96|25.16|25|25.07|24.91|1502
1668711600000|2022-11-17 19:00:00|25.11|24.95|25.11|24.95|25.22|25.06|25.07|24.91|2150
1668715200000|2022-11-17 20:00:00|25.16|25|25.02|24.86|25.36|25.2|24.97|24.81|4118
1668718800000|2022-11-17 21:00:00|25.07|24.91|25.07|24.91|25.07|24.91|25.02|24.86|1233
1668726000000|2022-11-17 23:00:00|25.02|24.86|25.08|24.92|25.08|24.92|24.97|24.81|39
1668729600000|2022-11-18 00:00:00|25.07|24.91|25.08|24.92|25.1|24.94|25.07|24.91|55
1668733200000|2022-11-18 01:00:00|25.05|24.89|25.08|24.92|25.13|24.97|25.03|24.87|51
1668736800000|2022-11-18 02:00:00|||||||||27
1668740400000|2022-11-18 03:00:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|15
1668744000000|2022-11-18 04:00:00|25.13|24.97|25.18|25.02|25.18|25.02|25.13|24.97|77
1668747600000|2022-11-18 05:00:00|25.14|24.98|25.24|25.08|25.24|25.08|25.13|24.97|54
1668751200000|2022-11-18 06:00:00|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|68
1668754800000|2022-11-18 07:00:00|25.17|25.01|25.1|24.94|25.19|25.03|25.05|24.89|100
1668758400000|2022-11-18 08:00:00|25.09|24.93|25.05|24.89|25.19|25.03|25.05|24.89|183
1668762000000|2022-11-18 09:00:00|25.04|24.88|25.05|24.89|25.05|24.89|24.9|24.74|256
1668765600000|2022-11-18 10:00:00|25.04|24.88|24.95|24.79|25.04|24.88|24.9|24.74|185
1668769200000|2022-11-18 11:00:00|25|24.84|24.95|24.79|25|24.84|24.95|24.79|68
1668772800000|2022-11-18 12:00:00|24.91|24.75|24.9|24.74|24.95|24.79|24.86|24.7|249
1668776400000|2022-11-18 13:00:00|24.86|24.7|24.86|24.7|24.9|24.74|24.81|24.65|362
1668780000000|2022-11-18 14:00:00|24.81|24.65|25.15|24.99|25.2|25.04|24.81|24.65|2180
1668783600000|2022-11-18 15:00:00|25.19|25.03|25.2|25.04|25.35|25.19|25.15|24.99|3032
1668787200000|2022-11-18 16:00:00|25.18|25.02|25.11|24.95|25.25|25.09|25.01|24.85|1643
1668790800000|2022-11-18 17:00:00|25.06|24.9|25.11|24.95|25.25|25.09|25.06|24.9|1363
1668794400000|2022-11-18 18:00:00|25.14|24.98|25.02|24.86|25.16|25|24.97|24.81|1449
1668798000000|2022-11-18 19:00:00|24.97|24.81|24.92|24.76|25.02|24.86|24.87|24.71|1614
1668801600000|2022-11-18 20:00:00|24.87|24.71|24.83|24.67|24.93|24.77|24.78|24.62|3014
1668805200000|2022-11-18 21:00:00|24.87|24.71|24.83|24.67|24.88|24.72|24.82|24.66|987
1668985200000|2022-11-20 23:00:00|24.89|24.73|24.99|24.83|24.99|24.83|24.89|24.73|83
1668988800000|2022-11-21 00:00:00|25.03|24.87|25.09|24.93|25.13|24.97|25.03|24.87|166
1668992400000|2022-11-21 01:00:00|25.13|24.97|25.19|25.03|25.19|25.03|25.09|24.93|119
1668996000000|2022-11-21 02:00:00|25.15|24.99|25.15|24.99|25.17|25.01|25.14|24.98|23
1668999600000|2022-11-21 03:00:00|25.14|24.98|25.15|24.99|25.17|25.01|25.14|24.98|28
1669003200000|2022-11-21 04:00:00|||||||||18
1669006800000|2022-11-21 05:00:00|25.19|25.03|25.15|24.99|25.19|25.03|25.15|24.99|84
1669010400000|2022-11-21 06:00:00|25.14|24.98|25.16|25|25.2|25.04|25.14|24.98|44
1669014000000|2022-11-21 07:00:00|25.18|25.02|25.15|24.99|25.2|25.04|25.11|24.95|31
1669017600000|2022-11-21 08:00:00|25.11|24.95|25.15|24.99|25.16|25|25.06|24.9|222
1669021200000|2022-11-21 09:00:00|25.11|24.95|25.11|24.95|25.2|25.04|25.1|24.94|166
1669024800000|2022-11-21 10:00:00|25.1|24.94|25.16|25|25.16|25|25.1|24.94|94
1669028400000|2022-11-21 11:00:00|25.11|24.95|25.21|25.05|25.21|25.05|25.11|24.95|241
1669032000000|2022-11-21 12:00:00|25.2|25.04|25.16|25|25.21|25.05|25.16|25|80
1669035600000|2022-11-21 13:00:00|25.12|24.96|25.07|24.91|25.16|25|25.07|24.91|270
1669039200000|2022-11-21 14:00:00|25.02|24.86|24.74|24.58|25.07|24.91|24.74|24.58|1793
1669042800000|2022-11-21 15:00:00|24.7|24.54|24.71|24.55|24.8|24.64|24.65|24.49|2852
1669046400000|2022-11-21 16:00:00|24.67|24.51|24.66|24.5|24.71|24.55|24.57|24.41|1999
1669050000000|2022-11-21 17:00:00|24.62|24.46|24.62|24.46|24.66|24.5|24.57|24.41|1672
1669053600000|2022-11-21 18:00:00|24.61|24.45|24.57|24.41|24.62|24.46|24.53|24.37|1063
1669057200000|2022-11-21 19:00:00|24.53|24.37|24.53|24.37|24.57|24.41|24.52|24.36|1425
1669060800000|2022-11-21 20:00:00|24.48|24.32|24.33|24.17|24.52|24.36|24.28|24.12|4079
1669064400000|2022-11-21 21:00:00|24.37|24.21|24.33|24.17|24.37|24.21|24.32|24.16|1418
1669071600000|2022-11-21 23:00:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|44
1669075200000|2022-11-22 00:00:00|24.38|24.22|24.38|24.22|24.38|24.22|24.31|24.15|232
1669078800000|2022-11-22 01:00:00|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|95
1669082400000|2022-11-22 02:00:00|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|31
1669086000000|2022-11-22 03:00:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|47
1669089600000|2022-11-22 04:00:00|24.38|24.22|24.34|24.18|24.38|24.22|24.34|24.18|66
1669093200000|2022-11-22 05:00:00|24.36|24.2|24.39|24.23|24.39|24.23|24.34|24.18|158
1669096800000|2022-11-22 06:00:00|||||||||14
1669100400000|2022-11-22 07:00:00|24.43|24.27|24.4|24.24|24.44|24.28|24.34|24.18|207
1669104000000|2022-11-22 08:00:00|24.44|24.28|24.4|24.24|24.49|24.33|24.35|24.19|373
1669107600000|2022-11-22 09:00:00|24.36|24.2|24.25|24.09|24.4|24.24|24.25|24.09|196
1669111200000|2022-11-22 10:00:00|24.26|24.1|24.21|24.05|24.3|24.14|24.21|24.05|161
1669114800000|2022-11-22 11:00:00|24.25|24.09|24.31|24.15|24.36|24.2|24.25|24.09|247
1669118400000|2022-11-22 12:00:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|70
1669122000000|2022-11-22 13:00:00|24.17|24.01|24.22|24.06|24.27|24.11|24.17|24.01|549
1669125600000|2022-11-22 14:00:00|24.18|24.02|24.08|23.92|24.22|24.06|23.99|23.83|3009
1669129200000|2022-11-22 15:00:00|24.03|23.87|23.8|23.64|24.03|23.87|23.8|23.64|3812
1669132800000|2022-11-22 16:00:00|23.85|23.69|23.81|23.65|23.85|23.69|23.8|23.64|2097
1669136400000|2022-11-22 17:00:00|23.8|23.64|23.85|23.69|23.9|23.74|23.8|23.64|999
1669140000000|2022-11-22 18:00:00|23.82|23.66|23.82|23.66|23.82|23.66|23.8|23.64|708
1669143600000|2022-11-22 19:00:00|23.81|23.65|23.72|23.56|23.81|23.65|23.72|23.56|1267
1669147200000|2022-11-22 20:00:00|23.68|23.52|23.57|23.41|23.68|23.52|23.53|23.37|3548
1669150800000|2022-11-22 21:00:00|23.58|23.42|23.58|23.42|23.58|23.42|23.52|23.36|1237
1669158000000|2022-11-22 23:00:00|23.54|23.38|23.58|23.42|23.59|23.43|23.54|23.38|57
1669161600000|2022-11-23 00:00:00|23.56|23.4|23.58|23.42|23.58|23.42|23.54|23.38|68
1669165200000|2022-11-23 01:00:00|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|8
1669168800000|2022-11-23 02:00:00|||||||||6
1669172400000|2022-11-23 03:00:00|||||||||7
1669176000000|2022-11-23 04:00:00|||||||||4
1669179600000|2022-11-23 05:00:00|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|20
1669183200000|2022-11-23 06:00:00|23.61|23.45|23.6|23.44|23.65|23.49|23.6|23.44|31
1669186800000|2022-11-23 07:00:00|23.56|23.4|23.55|23.39|23.6|23.44|23.55|23.39|82
1669190400000|2022-11-23 08:00:00|23.56|23.4|23.66|23.5|23.66|23.5|23.55|23.39|132
1669194000000|2022-11-23 09:00:00|23.69|23.53|23.61|23.45|23.69|23.53|23.56|23.4|116
1669197600000|2022-11-23 10:00:00|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|121
1669201200000|2022-11-23 11:00:00|||||||||41
1669204800000|2022-11-23 12:00:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|30
1669208400000|2022-11-23 13:00:00|23.66|23.5|23.66|23.5|23.76|23.6|23.66|23.5|450
1669212000000|2022-11-23 14:00:00|23.67|23.51|23.53|23.37|23.67|23.51|23.45|23.29|1719
1669215600000|2022-11-23 15:00:00|23.5|23.34|23.5|23.34|23.53|23.37|23.4|23.24|2232
1669219200000|2022-11-23 16:00:00|23.45|23.29|23.73|23.57|23.73|23.57|23.41|23.25|1931
1669222800000|2022-11-23 17:00:00|23.68|23.52|23.64|23.48|23.73|23.57|23.54|23.38|1670
1669226400000|2022-11-23 18:00:00|23.69|23.53|23.55|23.39|23.69|23.53|23.55|23.39|1332
1669230000000|2022-11-23 19:00:00|23.5|23.34|23.34|23.18|23.6|23.44|23.09|22.93|3893
1669233600000|2022-11-23 20:00:00|23.35|23.19|23.11|22.95|23.4|23.24|23.08|22.92|5169
1669237200000|2022-11-23 21:00:00|23.15|22.99|23.15|22.99|23.2|23.04|23.11|22.95|1540
1669244400000|2022-11-23 23:00:00|23.14|22.98|23.12|22.96|23.18|23.02|23.12|22.96|49
1669248000000|2022-11-24 00:00:00|23.14|22.98|23.21|23.05|23.21|23.05|23.12|22.96|315
1669251600000|2022-11-24 01:00:00|23.2|23.04|23.17|23.01|23.21|23.05|23.17|23.01|75
1669255200000|2022-11-24 02:00:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|11
1669258800000|2022-11-24 03:00:00|||||||||29
1669262400000|2022-11-24 04:00:00|23.19|23.03|23.19|23.03|23.22|23.06|23.19|23.03|44
1669266000000|2022-11-24 05:00:00|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|13
1669269600000|2022-11-24 06:00:00|||||||||33
1669273200000|2022-11-24 07:00:00|23.18|23.02|23.15|22.99|23.18|23.02|23.11|22.95|71
1669276800000|2022-11-24 08:00:00|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|77
1669280400000|2022-11-24 09:00:00|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|40
1669284000000|2022-11-24 10:00:00|23.12|22.96|23.15|22.99|23.17|23.01|23.1|22.94|181
1669287600000|2022-11-24 11:00:00|23.12|22.96|23.16|23|23.16|23|23.12|22.96|22
1669291200000|2022-11-24 12:00:00|||||||||76
1669294800000|2022-11-24 13:00:00|23.21|23.05|23.21|23.05|23.22|23.06|23.17|23.01|209
1669298400000|2022-11-24 14:00:00|23.18|23.02|23.23|23.07|23.23|23.07|23.18|23.02|324
1669302000000|2022-11-24 15:00:00|23.19|23.03|23.16|23|23.2|23.04|23.16|23|343
1669305600000|2022-11-24 16:00:00|23.15|22.99|23.18|23.02|23.2|23.04|23.15|22.99|254
1669330800000|2022-11-24 23:00:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|48
1669334400000|2022-11-25 00:00:00|23.26|23.1|23.44|23.28|23.54|23.38|23.26|23.1|399
1669338000000|2022-11-25 01:00:00|23.41|23.25|23.45|23.29|23.45|23.29|23.4|23.24|112
1669341600000|2022-11-25 02:00:00|23.47|23.31|23.5|23.34|23.5|23.34|23.45|23.29|75
1669345200000|2022-11-25 03:00:00|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|25
1669348800000|2022-11-25 04:00:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|92
1669352400000|2022-11-25 05:00:00|23.52|23.36|23.51|23.35|23.53|23.37|23.49|23.33|162
1669356000000|2022-11-25 06:00:00|||||||||57
1669359600000|2022-11-25 07:00:00|23.49|23.33|23.51|23.35|23.51|23.35|23.46|23.3|95
1669363200000|2022-11-25 08:00:00|23.53|23.37|23.47|23.31|23.53|23.37|23.43|23.27|92
1669366800000|2022-11-25 09:00:00|23.45|23.29|23.48|23.32|23.48|23.32|23.43|23.27|216
1669370400000|2022-11-25 10:00:00|23.5|23.34|23.44|23.28|23.52|23.36|23.44|23.28|79
1669374000000|2022-11-25 11:00:00|23.47|23.31|23.39|23.23|23.47|23.31|23.39|23.23|52
1669377600000|2022-11-25 12:00:00|||||||||19
1669381200000|2022-11-25 13:00:00|23.44|23.28|23.5|23.34|23.53|23.37|23.39|23.23|233
1669384800000|2022-11-25 14:00:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|166
1669388400000|2022-11-25 15:00:00|23.31|23.15|23.4|23.24|23.42|23.26|23.25|23.09|5899
1669392000000|2022-11-25 16:00:00|23.37|23.21|23.46|23.3|23.55|23.39|23.37|23.21|1361
1669395600000|2022-11-25 17:00:00|23.41|23.25|23.4|23.24|23.42|23.26|23.34|23.18|3015
1669399200000|2022-11-25 18:00:00|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|508
1669590000000|2022-11-27 23:00:00|23.67|23.51|23.77|23.61|23.77|23.61|23.65|23.49|158
1669593600000|2022-11-28 00:00:00|23.78|23.62|23.79|23.63|23.79|23.63|23.73|23.57|55
1669597200000|2022-11-28 01:00:00|23.82|23.66|23.92|23.76|23.92|23.76|23.82|23.66|269
1669600800000|2022-11-28 02:00:00|23.95|23.79|23.87|23.71|23.97|23.81|23.87|23.71|149
1669604400000|2022-11-28 03:00:00|23.89|23.73|23.93|23.77|23.93|23.77|23.87|23.71|63
1669608000000|2022-11-28 04:00:00|||||||||29
1669611600000|2022-11-28 05:00:00|23.96|23.8|24.01|23.85|24.01|23.85|23.93|23.77|140
1669615200000|2022-11-28 06:00:00|24|23.84|23.94|23.78|24|23.84|23.89|23.73|130
1669618800000|2022-11-28 07:00:00|23.92|23.76|23.92|23.76|23.94|23.78|23.89|23.73|67
1669622400000|2022-11-28 08:00:00|23.93|23.77|23.89|23.73|23.94|23.78|23.84|23.68|241
1669626000000|2022-11-28 09:00:00|23.91|23.75|24.08|23.92|24.13|23.97|23.89|23.73|222
1669629600000|2022-11-28 10:00:00|24.11|23.95|24.19|24.03|24.19|24.03|24.01|23.85|731
1669633200000|2022-11-28 11:00:00|24.17|24.01|24.14|23.98|24.19|24.03|24.14|23.98|82
1669636800000|2022-11-28 12:00:00|24.11|23.95|24.11|23.95|24.14|23.98|24.11|23.95|119
1669640400000|2022-11-28 13:00:00|24.12|23.96|24.02|23.86|24.15|23.99|24.02|23.86|504
1669644000000|2022-11-28 14:00:00|24.04|23.88|24.01|23.85|24.07|23.91|23.78|23.62|2668
1669647600000|2022-11-28 15:00:00|24.04|23.88|24.16|24|24.19|24.03|24.01|23.85|2515
1669651200000|2022-11-28 16:00:00|24.13|23.97|24.27|24.11|24.34|24.18|24.11|23.95|2035
1669654800000|2022-11-28 17:00:00|24.22|24.06|24.35|24.19|24.45|24.29|24.22|24.06|2454
1669658400000|2022-11-28 18:00:00|24.33|24.17|24.5|24.34|24.5|24.34|24.3|24.14|1414
1669662000000|2022-11-28 19:00:00|24.45|24.29|24.5|24.34|24.55|24.39|24.45|24.29|2131
1669665600000|2022-11-28 20:00:00|24.53|24.37|24.48|24.32|24.64|24.48|24.43|24.27|4502
1669669200000|2022-11-28 21:00:00|24.46|24.3|24.51|24.35|24.56|24.4|24.46|24.3|1241
1669676400000|2022-11-28 23:00:00|24.52|24.36|24.57|24.41|24.59|24.43|24.52|24.36|51
1669680000000|2022-11-29 00:00:00|24.59|24.43|24.54|24.38|24.62|24.46|24.54|24.38|90
1669683600000|2022-11-29 01:00:00|24.51|24.35|24.49|24.33|24.51|24.35|24.49|24.33|56
1669687200000|2022-11-29 02:00:00|||||||||14
1669690800000|2022-11-29 03:00:00|24.5|24.34|24.45|24.29|24.5|24.34|24.4|24.24|85
1669694400000|2022-11-29 04:00:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|37
1669698000000|2022-11-29 05:00:00|24.42|24.26|24.43|24.27|24.45|24.29|24.4|24.24|176
1669701600000|2022-11-29 06:00:00|24.42|24.26|24.46|24.3|24.46|24.3|24.4|24.24|27
1669705200000|2022-11-29 07:00:00|24.45|24.29|24.41|24.25|24.45|24.29|24.36|24.2|46
1669708800000|2022-11-29 08:00:00|24.36|24.2|24.36|24.2|24.41|24.25|24.33|24.17|285
1669712400000|2022-11-29 09:00:00|24.38|24.22|24.46|24.3|24.51|24.35|24.36|24.2|158
1669716000000|2022-11-29 10:00:00|24.49|24.33|24.42|24.26|24.49|24.33|24.37|24.21|161
1669719600000|2022-11-29 11:00:00|24.43|24.27|24.37|24.21|24.47|24.31|24.37|24.21|84
1669723200000|2022-11-29 12:00:00|24.38|24.22|24.34|24.18|24.42|24.26|24.34|24.18|137
1669726800000|2022-11-29 13:00:00|24.33|24.17|24.33|24.17|24.47|24.31|24.33|24.17|592
1669730400000|2022-11-29 14:00:00|24.35|24.19|24.49|24.33|24.54|24.38|24.28|24.12|2817
1669734000000|2022-11-29 15:00:00|24.44|24.28|24.08|23.92|24.49|24.33|24.08|23.92|2385
1669737600000|2022-11-29 16:00:00|24.13|23.97|24.39|24.23|24.65|24.49|24.08|23.92|4265
1669741200000|2022-11-29 17:00:00|24.44|24.28|24.29|24.13|24.49|24.33|24.29|24.13|1632
1669744800000|2022-11-29 18:00:00|24.34|24.18|24.34|24.18|24.47|24.31|24.24|24.08|1896
1669748400000|2022-11-29 19:00:00|24.33|24.17|24.33|24.17|24.42|24.26|24.29|24.13|2149
1669752000000|2022-11-29 20:00:00|24.34|24.18|24.18|24.02|24.35|24.19|24.1|23.94|3636
1669755600000|2022-11-29 21:00:00|24.2|24.04|24.23|24.07|24.25|24.09|24.1|23.94|1992
1669762800000|2022-11-29 23:00:00|24.24|24.08|24.28|24.12|24.31|24.15|24.23|24.07|79
1669766400000|2022-11-30 00:00:00|24.26|24.1|24.26|24.1|24.29|24.13|24.24|24.08|69
1669770000000|2022-11-30 01:00:00|24.25|24.09|24.24|24.08|24.26|24.1|24.21|24.05|67
1669773600000|2022-11-30 02:00:00|||||||||3
1669777200000|2022-11-30 03:00:00|24.25|24.09|24.25|24.09|24.25|24.09|24.22|24.06|35
1669780800000|2022-11-30 04:00:00|24.23|24.07|24.25|24.09|24.25|24.09|24.22|24.06|53
1669784400000|2022-11-30 05:00:00|24.27|24.11|24.3|24.14|24.3|24.14|24.25|24.09|71
1669788000000|2022-11-30 06:00:00|24.27|24.11|24.28|24.12|24.28|24.12|24.25|24.09|46
1669791600000|2022-11-30 07:00:00|24.23|24.07|24.26|24.1|24.28|24.12|24.23|24.07|57
1669795200000|2022-11-30 08:00:00|24.23|24.07|24.26|24.1|24.31|24.15|24.18|24.02|220
1669798800000|2022-11-30 09:00:00|24.23|24.07|24.26|24.1|24.31|24.15|24.18|24.02|149
1669802400000|2022-11-30 10:00:00|24.28|24.12|24.32|24.16|24.32|24.16|24.26|24.1|107
1669806000000|2022-11-30 11:00:00|||||||||5
1669809600000|2022-11-30 12:00:00|||||||||92
1669813200000|2022-11-30 13:00:00|24.35|24.19|24.3|24.14|24.37|24.21|24.22|24.06|766
1669816800000|2022-11-30 14:00:00|24.27|24.11|24.25|24.09|24.3|24.14|24.13|23.97|2416
1669820400000|2022-11-30 15:00:00|24.28|24.12|24.34|24.18|24.43|24.27|24.21|24.05|2869
1669824000000|2022-11-30 16:00:00|24.31|24.15|24.41|24.25|24.41|24.25|24.23|24.07|2436
1669827600000|2022-11-30 17:00:00|24.38|24.22|24.57|24.41|24.64|24.48|24.38|24.22|1693
1669831200000|2022-11-30 18:00:00|24.58|24.42|23.83|23.67|24.59|24.43|23.83|23.67|5478
1669834800000|2022-11-30 19:00:00|23.78|23.62|23.33|23.17|23.83|23.67|23.28|23.12|7045
1669838400000|2022-11-30 20:00:00|23.3|23.14|23.33|23.17|23.36|23.2|23.18|23.02|6056
1669842000000|2022-11-30 21:00:00|23.31|23.15|23.19|23.03|23.37|23.21|23.19|23.03|3112
1669849200000|2022-11-30 23:00:00|23.2|23.04|23.2|23.04|23.22|23.06|23.15|22.99|141
1669852800000|2022-12-01 00:00:00|23.21|23.05|23.3|23.14|23.31|23.15|23.2|23.04|460
1669856400000|2022-12-01 01:00:00|23.31|23.15|23.35|23.19|23.35|23.19|23.27|23.11|165
1669860000000|2022-12-01 02:00:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|83
1669863600000|2022-12-01 03:00:00|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|58
1669867200000|2022-12-01 04:00:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|46
1669870800000|2022-12-01 05:00:00|23.34|23.18|23.34|23.18|23.36|23.2|23.31|23.15|178
1669874400000|2022-12-01 06:00:00|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|125
1669878000000|2022-12-01 07:00:00|23.39|23.23|23.42|23.26|23.42|23.26|23.37|23.21|134
1669881600000|2022-12-01 08:00:00|23.37|23.21|23.48|23.32|23.48|23.32|23.37|23.21|372
1669885200000|2022-12-01 09:00:00|23.5|23.34|23.5|23.34|23.58|23.42|23.48|23.32|348
1669888800000|2022-12-01 10:00:00|23.48|23.32|23.48|23.32|23.48|23.32|23.43|23.27|96
1669892400000|2022-12-01 11:00:00|23.49|23.33|23.48|23.32|23.49|23.33|23.43|23.27|130
1669896000000|2022-12-01 12:00:00|23.43|23.27|23.34|23.18|23.44|23.28|23.29|23.13|267
1669899600000|2022-12-01 13:00:00|23.31|23.15|23.37|23.21|23.44|23.28|23.19|23.03|811
1669903200000|2022-12-01 14:00:00|23.32|23.16|23.29|23.13|23.42|23.26|23.22|23.06|2547
1669906800000|2022-12-01 15:00:00|23.24|23.08|23.52|23.36|23.82|23.66|23.22|23.06|5583
1669910400000|2022-12-01 16:00:00|23.57|23.41|23.57|23.41|23.72|23.56|23.55|23.39|2670
1669914000000|2022-12-01 17:00:00|23.6|23.44|23.4|23.24|23.73|23.57|23.4|23.24|2391
1669917600000|2022-12-01 18:00:00|23.37|23.21|23.33|23.17|23.5|23.34|23.3|23.14|1207
1669921200000|2022-12-01 19:00:00|23.35|23.19|23.18|23.02|23.4|23.24|23.18|23.02|2763
1669924800000|2022-12-01 20:00:00|23.2|23.04|23.03|22.87|23.23|23.07|22.98|22.82|5165
1669928400000|2022-12-01 21:00:00|23.06|22.9|23.13|22.97|23.13|22.97|23.03|22.87|1581
1669935600000|2022-12-01 23:00:00|23.14|22.98|23.14|22.98|23.14|22.98|23.09|22.93|102
1669939200000|2022-12-02 00:00:00|23.17|23.01|23.22|23.06|23.24|23.08|23.14|22.98|142
1669942800000|2022-12-02 01:00:00|23.24|23.08|23.27|23.11|23.27|23.11|23.22|23.06|97
1669946400000|2022-12-02 02:00:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|143
1669950000000|2022-12-02 03:00:00|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|92
1669953600000|2022-12-02 04:00:00|23.27|23.11|23.23|23.07|23.28|23.12|23.23|23.07|68
1669957200000|2022-12-02 05:00:00|23.25|23.09|23.24|23.08|23.28|23.12|23.23|23.07|114
1669960800000|2022-12-02 06:00:00|||||||||44
1669964400000|2022-12-02 07:00:00|23.27|23.11|23.24|23.08|23.27|23.11|23.22|23.06|76
1669968000000|2022-12-02 08:00:00|23.27|23.11|23.2|23.04|23.29|23.13|23.17|23.01|286
1669971600000|2022-12-02 09:00:00|23.18|23.02|23.17|23.01|23.2|23.04|23.17|23.01|115
1669975200000|2022-12-02 10:00:00|23.2|23.04|23.18|23.02|23.2|23.04|23.17|23.01|96
1669978800000|2022-12-02 11:00:00|23.2|23.04|23.23|23.07|23.25|23.09|23.2|23.04|85
1669982400000|2022-12-02 12:00:00|23.26|23.1|23.18|23.02|23.26|23.1|23.18|23.02|324
1669986000000|2022-12-02 13:00:00|23.16|23|23.64|23.48|23.81|23.65|23.03|22.87|3338
1669989600000|2022-12-02 14:00:00|23.66|23.5|23.04|22.88|23.71|23.55|23.04|22.88|4096
1669993200000|2022-12-02 15:00:00|22.99|22.83|22.89|22.73|23.12|22.96|22.77|22.61|5221
1669996800000|2022-12-02 16:00:00|22.92|22.76|22.97|22.81|22.97|22.81|22.85|22.69|2719
1670000400000|2022-12-02 17:00:00|22.95|22.79|23.18|23.02|23.2|23.04|22.92|22.76|2531
1670004000000|2022-12-02 18:00:00|23.13|22.97|22.98|22.82|23.23|23.07|22.98|22.82|1831
1670007600000|2022-12-02 19:00:00|22.93|22.77|22.66|22.5|22.98|22.82|22.66|22.5|3029
1670011200000|2022-12-02 20:00:00|22.68|22.52|22.63|22.47|22.78|22.62|22.61|22.45|5013
1670014800000|2022-12-02 21:00:00|22.61|22.45|22.76|22.6|22.79|22.63|22.58|22.42|1420
1670194800000|2022-12-04 23:00:00|22.9|22.74|22.97|22.81|22.98|22.82|22.87|22.71|127
1670198400000|2022-12-05 00:00:00|23|22.84|23|22.84|23.05|22.89|22.95|22.79|226
1670202000000|2022-12-05 01:00:00|23.02|22.86|23|22.84|23.05|22.89|23|22.84|77
1670205600000|2022-12-05 02:00:00|23.01|22.85|23.04|22.88|23.04|22.88|23.01|22.85|44
1670209200000|2022-12-05 03:00:00|23.02|22.86|23.03|22.87|23.04|22.88|23.01|22.85|84
1670212800000|2022-12-05 04:00:00|23.04|22.88|23.04|22.88|23.06|22.9|23.04|22.88|77
1670216400000|2022-12-05 05:00:00|23.07|22.91|23.07|22.91|23.07|22.91|23.04|22.88|90
1670220000000|2022-12-05 06:00:00|23.05|22.89|23.05|22.89|23.07|22.91|23.05|22.89|25
1670223600000|2022-12-05 07:00:00|23.07|22.91|23.1|22.94|23.12|22.96|23.07|22.91|149
1670227200000|2022-12-05 08:00:00|23.07|22.91|23.11|22.95|23.18|23.02|23.07|22.91|188
1670230800000|2022-12-05 09:00:00|23.12|22.96|23.13|22.97|23.23|23.07|23.08|22.92|108
1670234400000|2022-12-05 10:00:00|23.18|23.02|23.18|23.02|23.18|23.02|23.13|22.97|100
1670238000000|2022-12-05 11:00:00|23.13|22.97|23.09|22.93|23.14|22.98|23.07|22.91|208
1670241600000|2022-12-05 12:00:00|23.13|22.97|23.09|22.93|23.14|22.98|23.09|22.93|209
1670245200000|2022-12-05 13:00:00|23.13|22.97|23.24|23.08|23.29|23.13|23.09|22.93|472
1670248800000|2022-12-05 14:00:00|23.26|23.1|23.08|22.92|23.29|23.13|22.9|22.74|2516
1670252400000|2022-12-05 15:00:00|23.13|22.97|22.95|22.79|23.26|23.1|22.86|22.7|5773
1670256000000|2022-12-05 16:00:00|22.93|22.77|23.2|23.04|23.2|23.04|22.83|22.67|3274
1670259600000|2022-12-05 17:00:00|23.25|23.09|23.43|23.27|23.43|23.27|23.2|23.04|2406
1670263200000|2022-12-05 18:00:00|23.41|23.25|23.55|23.39|23.55|23.39|23.21|23.05|2359
1670266800000|2022-12-05 19:00:00|23.57|23.41|23.59|23.43|23.71|23.55|23.5|23.34|3521
1670270400000|2022-12-05 20:00:00|23.57|23.41|23.29|23.13|23.64|23.48|23.28|23.12|5986
1670274000000|2022-12-05 21:00:00|23.3|23.14|23.34|23.18|23.36|23.2|23.29|23.13|1598
1670281200000|2022-12-05 23:00:00|23.31|23.15|23.27|23.11|23.31|23.15|23.24|23.08|39
1670284800000|2022-12-06 00:00:00|23.26|23.1|23.25|23.09|23.27|23.11|23.25|23.09|83
1670288400000|2022-12-06 01:00:00|23.23|23.07|23.25|23.09|23.25|23.09|23.2|23.04|23
1670292000000|2022-12-06 02:00:00|23.24|23.08|23.25|23.09|23.25|23.09|23.2|23.04|35
1670295600000|2022-12-06 03:00:00|23.26|23.1|23.26|23.1|23.29|23.13|23.26|23.1|28
1670299200000|2022-12-06 04:00:00|||||||||28
1670302800000|2022-12-06 05:00:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|108
1670306400000|2022-12-06 06:00:00|23.27|23.11|23.27|23.11|23.32|23.16|23.27|23.11|268
1670310000000|2022-12-06 07:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|117
1670313600000|2022-12-06 08:00:00|23.31|23.15|23.22|23.06|23.39|23.23|23.2|23.04|239
1670317200000|2022-12-06 09:00:00|23.27|23.11|23.33|23.17|23.33|23.17|23.22|23.06|115
1670320800000|2022-12-06 10:00:00|23.34|23.18|23.33|23.17|23.45|23.29|23.28|23.12|104
1670324400000|2022-12-06 11:00:00|23.35|23.19|23.28|23.12|23.38|23.22|23.28|23.12|92
1670328000000|2022-12-06 12:00:00|23.26|23.1|23.26|23.1|23.29|23.13|23.23|23.07|226
1670331600000|2022-12-06 13:00:00|23.24|23.08|23.16|23|23.29|23.13|23.14|22.98|633
1670335200000|2022-12-06 14:00:00|23.14|22.98|23.31|23.15|23.33|23.17|23.02|22.86|2809
1670338800000|2022-12-06 15:00:00|23.29|23.13|23.72|23.56|23.74|23.58|23.26|23.1|4879
1670342400000|2022-12-06 16:00:00|23.74|23.58|23.79|23.63|23.86|23.7|23.62|23.46|4474
1670346000000|2022-12-06 17:00:00|23.78|23.62|23.98|23.82|24.05|23.89|23.73|23.57|2797
1670349600000|2022-12-06 18:00:00|23.97|23.81|23.89|23.73|24.09|23.93|23.82|23.66|2840
1670353200000|2022-12-06 19:00:00|23.87|23.71|23.89|23.73|24.02|23.86|23.82|23.66|2617
1670356800000|2022-12-06 20:00:00|23.84|23.68|23.99|23.83|24.21|24.05|23.79|23.63|5230
1670360400000|2022-12-06 21:00:00|24.04|23.88|24.01|23.85|24.04|23.88|23.89|23.73|1861
1670367600000|2022-12-06 23:00:00|24.03|23.87|24.03|23.87|24.03|23.87|24.01|23.85|39
1670371200000|2022-12-07 00:00:00|24.01|23.85|23.99|23.83|24.03|23.87|23.98|23.82|177
1670374800000|2022-12-07 01:00:00|24.02|23.86|23.92|23.76|24.04|23.88|23.92|23.76|120
1670378400000|2022-12-07 02:00:00|23.93|23.77|23.96|23.8|23.97|23.81|23.92|23.76|51
1670382000000|2022-12-07 03:00:00|23.98|23.82|23.94|23.78|23.99|23.83|23.94|23.78|36
1670385600000|2022-12-07 04:00:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|26
1670389200000|2022-12-07 05:00:00|23.98|23.82|24|23.84|24|23.84|23.95|23.79|76
1670392800000|2022-12-07 06:00:00|24.03|23.87|24.05|23.89|24.1|23.94|24|23.84|82
1670396400000|2022-12-07 07:00:00|24.07|23.91|24.11|23.95|24.15|23.99|24.05|23.89|223
1670400000000|2022-12-07 08:00:00|24.12|23.96|24.06|23.9|24.13|23.97|24.03|23.87|202
1670403600000|2022-12-07 09:00:00|24.04|23.88|24.23|24.07|24.28|24.12|24.03|23.87|359
1670407200000|2022-12-07 10:00:00|24.25|24.09|24.23|24.07|24.3|24.14|24.23|24.07|210
1670410800000|2022-12-07 11:00:00|24.18|24.02|24.38|24.22|24.38|24.22|24.18|24.02|278
1670414400000|2022-12-07 12:00:00|24.37|24.21|24.55|24.39|24.67|24.51|24.33|24.17|728
1670418000000|2022-12-07 13:00:00|24.57|24.41|24.21|24.05|24.57|24.41|24.19|24.03|648
1670421600000|2022-12-07 14:00:00|24.19|24.03|24.38|24.22|24.48|24.32|24.14|23.98|4501
1670425200000|2022-12-07 15:00:00|24.4|24.24|24.08|23.92|24.53|24.37|24.03|23.87|8301
1670428800000|2022-12-07 16:00:00|24.06|23.9|24.3|24.14|24.55|24.39|24.03|23.87|2860
1670432400000|2022-12-07 17:00:00|24.28|24.12|24.42|24.26|24.62|24.46|24.28|24.12|2237
1670436000000|2022-12-07 18:00:00|24.37|24.21|24.36|24.2|24.47|24.31|24.17|24.01|2492
1670439600000|2022-12-07 19:00:00|24.35|24.19|24.51|24.35|24.54|24.38|24.26|24.1|3304
1670443200000|2022-12-07 20:00:00|24.5|24.34|24.43|24.27|24.56|24.4|24.29|24.13|4391
1670446800000|2022-12-07 21:00:00|24.38|24.22|24.43|24.27|24.49|24.33|24.38|24.22|1145
1670454000000|2022-12-07 23:00:00|24.48|24.32|24.53|24.37|24.53|24.37|24.47|24.31|117
1670457600000|2022-12-08 00:00:00|24.54|24.38|24.55|24.39|24.55|24.39|24.53|24.37|60
1670461200000|2022-12-08 01:00:00|24.59|24.43|24.66|24.5|24.7|24.54|24.59|24.43|188
1670464800000|2022-12-08 02:00:00|24.64|24.48|24.6|24.44|24.66|24.5|24.59|24.43|37
1670468400000|2022-12-08 03:00:00|24.61|24.45|24.56|24.4|24.61|24.45|24.54|24.38|26
1670472000000|2022-12-08 04:00:00|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|6
1670475600000|2022-12-08 05:00:00|24.55|24.39|24.5|24.34|24.55|24.39|24.5|24.34|84
1670479200000|2022-12-08 06:00:00|24.51|24.35|24.5|24.34|24.55|24.39|24.5|24.34|18
1670482800000|2022-12-08 07:00:00|24.45|24.29|24.39|24.23|24.5|24.34|24.34|24.18|281
1670486400000|2022-12-08 08:00:00|24.4|24.24|24.46|24.3|24.52|24.36|24.39|24.23|332
1670490000000|2022-12-08 09:00:00|24.44|24.28|24.46|24.3|24.48|24.32|24.41|24.25|284
1670493600000|2022-12-08 10:00:00|24.43|24.27|24.51|24.35|24.56|24.4|24.41|24.25|98
1670497200000|2022-12-08 11:00:00|24.48|24.32|24.5|24.34|24.56|24.4|24.45|24.29|119
1670500800000|2022-12-08 12:00:00|24.52|24.36|24.45|24.29|24.55|24.39|24.44|24.28|296
1670504400000|2022-12-08 13:00:00|24.44|24.28|24.39|24.23|24.45|24.29|24.34|24.18|408
1670508000000|2022-12-08 14:00:00|24.41|24.25|24.31|24.15|24.69|24.53|24.27|24.11|3229
1670511600000|2022-12-08 15:00:00|24.32|24.16|24.31|24.15|24.42|24.26|24.16|24|2983
1670515200000|2022-12-08 16:00:00|24.32|24.16|24.31|24.15|24.49|24.33|24.3|24.14|2883
1670518800000|2022-12-08 17:00:00|24.35|24.19|24.3|24.14|24.48|24.32|24.3|24.14|1226
1670522400000|2022-12-08 18:00:00|24.32|24.16|24.13|23.97|24.35|24.19|24.12|23.96|1311
1670526000000|2022-12-08 19:00:00|24.18|24.02|24.1|23.94|24.35|24.19|24.09|23.93|2656
1670529600000|2022-12-08 20:00:00|24.14|23.98|23.99|23.83|24.2|24.04|23.85|23.69|4177
1670533200000|2022-12-08 21:00:00|24.01|23.85|24.05|23.89|24.09|23.93|23.99|23.83|962
1670540400000|2022-12-08 23:00:00|24.08|23.92|24|23.84|24.08|23.92|24|23.84|30
1670544000000|2022-12-09 00:00:00|24.01|23.85|24.05|23.89|24.07|23.91|24|23.84|122
1670547600000|2022-12-09 01:00:00|24.02|23.86|24|23.84|24.05|23.89|24|23.84|73
1670551200000|2022-12-09 02:00:00|23.97|23.81|24.01|23.85|24.01|23.85|23.97|23.81|19
1670554800000|2022-12-09 03:00:00|23.99|23.83|23.96|23.8|24.01|23.85|23.96|23.8|19
1670558400000|2022-12-09 04:00:00|||||||||12
1670562000000|2022-12-09 05:00:00|23.98|23.82|23.96|23.8|24|23.84|23.96|23.8|17
1670565600000|2022-12-09 06:00:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|51
1670569200000|2022-12-09 07:00:00|23.92|23.76|23.9|23.74|23.92|23.76|23.87|23.71|34
1670572800000|2022-12-09 08:00:00|23.92|23.76|24.02|23.86|24.02|23.86|23.92|23.76|153
1670576400000|2022-12-09 09:00:00|23.99|23.83|24.04|23.88|24.04|23.88|23.97|23.81|133
1670580000000|2022-12-09 10:00:00|23.99|23.83|23.98|23.82|23.99|23.83|23.94|23.78|103
1670583600000|2022-12-09 11:00:00|23.94|23.78|23.93|23.77|23.95|23.79|23.93|23.77|172
1670587200000|2022-12-09 12:00:00|23.95|23.79|23.88|23.72|24|23.84|23.83|23.67|380
1670590800000|2022-12-09 13:00:00|23.87|23.71|24.22|24.06|24.49|24.33|23.83|23.67|2297
1670594400000|2022-12-09 14:00:00|24.17|24.01|24.25|24.09|24.31|24.15|23.98|23.82|3932
1670598000000|2022-12-09 15:00:00|24.2|24.04|24.25|24.09|24.41|24.25|24.05|23.89|4927
1670601600000|2022-12-09 16:00:00|24.24|24.08|24.17|24.01|24.4|24.24|24.17|24.01|2766
1670605200000|2022-12-09 17:00:00|24.19|24.03|24.26|24.1|24.29|24.13|24.09|23.93|1187
1670608800000|2022-12-09 18:00:00|24.29|24.13|24.49|24.33|24.52|24.36|24.29|24.13|2829
1670612400000|2022-12-09 19:00:00|24.5|24.34|24.14|23.98|24.54|24.38|24.14|23.98|3043
1670616000000|2022-12-09 20:00:00|24.12|23.96|24.59|24.43|24.64|24.48|24.07|23.91|5076
1670619600000|2022-12-09 21:00:00|24.58|24.42|24.68|24.52|24.69|24.53|24.58|24.42|1928
1670799600000|2022-12-11 23:00:00|24.66|24.5|24.75|24.59|24.76|24.6|24.66|24.5|50
1670803200000|2022-12-12 00:00:00|24.76|24.6|24.75|24.59|24.76|24.6|24.7|24.54|204
1670806800000|2022-12-12 01:00:00|24.76|24.6|24.76|24.6|24.78|24.62|24.71|24.55|75
1670810400000|2022-12-12 02:00:00|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|72
1670814000000|2022-12-12 03:00:00|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|6
1670817600000|2022-12-12 04:00:00|24.71|24.55|24.72|24.56|24.72|24.56|24.71|24.55|52
1670821200000|2022-12-12 05:00:00|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|52
1670824800000|2022-12-12 06:00:00|24.72|24.56|24.73|24.57|24.77|24.61|24.72|24.56|14
1670828400000|2022-12-12 07:00:00|24.72|24.56|24.78|24.62|24.78|24.62|24.72|24.56|91
1670832000000|2022-12-12 08:00:00|24.77|24.61|24.78|24.62|24.78|24.62|24.73|24.57|211
1670835600000|2022-12-12 09:00:00|24.82|24.66|24.72|24.56|24.82|24.66|24.72|24.56|344
1670839200000|2022-12-12 10:00:00|24.68|24.52|24.67|24.51|24.72|24.56|24.62|24.46|88
1670842800000|2022-12-12 11:00:00|24.68|24.52|24.68|24.52|24.68|24.52|24.63|24.47|105
1670846400000|2022-12-12 12:00:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|156
1670850000000|2022-12-12 13:00:00|24.68|24.52|24.74|24.58|24.74|24.58|24.64|24.48|328
1670853600000|2022-12-12 14:00:00|24.73|24.57|24.76|24.6|24.77|24.61|24.62|24.46|2896
1670857200000|2022-12-12 15:00:00|24.77|24.61|24.66|24.5|24.82|24.66|24.62|24.46|2540
1670860800000|2022-12-12 16:00:00|24.62|24.46|24.58|24.42|24.62|24.46|24.52|24.36|1576
1670864400000|2022-12-12 17:00:00|24.57|24.41|24.55|24.39|24.58|24.42|24.51|24.35|1410
1670868000000|2022-12-12 18:00:00|24.51|24.35|24.53|24.37|24.61|24.45|24.5|24.34|2603
1670871600000|2022-12-12 19:00:00|24.58|24.42|24.44|24.28|24.59|24.43|24.34|24.18|2488
1670875200000|2022-12-12 20:00:00|24.39|24.23|24.64|24.48|24.73|24.57|24.39|24.23|6459
1670878800000|2022-12-12 21:00:00|24.65|24.49|24.65|24.49|24.77|24.61|24.64|24.48|5543
1670886000000|2022-12-12 23:00:00|24.64|24.48|24.66|24.5|24.66|24.5|24.6|24.44|36
1670889600000|2022-12-13 00:00:00|24.63|24.47|24.61|24.45|24.63|24.47|24.61|24.45|48
1670893200000|2022-12-13 01:00:00|24.65|24.49|24.65|24.49|24.66|24.5|24.61|24.45|62
1670896800000|2022-12-13 02:00:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|3
1670900400000|2022-12-13 03:00:00|24.65|24.49|24.65|24.49|24.66|24.5|24.61|24.45|19
1670904000000|2022-12-13 04:00:00|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|10
1670907600000|2022-12-13 05:00:00|24.61|24.45|24.61|24.45|24.62|24.46|24.57|24.41|42
1670911200000|2022-12-13 06:00:00|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|14
1670914800000|2022-12-13 07:00:00|24.57|24.41|24.61|24.45|24.61|24.45|24.56|24.4|131
1670918400000|2022-12-13 08:00:00|24.57|24.41|24.72|24.56|24.72|24.56|24.56|24.4|231
1670922000000|2022-12-13 09:00:00|24.71|24.55|24.84|24.68|24.89|24.73|24.67|24.51|752
1670925600000|2022-12-13 10:00:00|24.85|24.69|24.72|24.56|24.9|24.74|24.68|24.52|1247
1670929200000|2022-12-13 11:00:00|24.73|24.57|24.57|24.41|24.73|24.57|24.56|24.4|655
1670932800000|2022-12-13 12:00:00|24.62|24.46|24.47|24.31|24.62|24.46|24.42|24.26|577
1670936400000|2022-12-13 13:00:00|24.48|24.32|23.31|23.15|24.57|24.41|23.13|22.97|5943
1670940000000|2022-12-13 14:00:00|23.32|23.16|23.3|23.14|23.36|23.2|23.21|23.05|3721
1670943600000|2022-12-13 15:00:00|23.31|23.15|23.78|23.62|23.79|23.63|23.26|23.1|5642
1670947200000|2022-12-13 16:00:00|23.83|23.67|24.18|24.02|24.35|24.19|23.73|23.57|3785
1670950800000|2022-12-13 17:00:00|24.16|24|24.44|24.28|24.51|24.35|24.03|23.87|4259
1670954400000|2022-12-13 18:00:00|24.4|24.24|24.33|24.17|24.45|24.29|24.15|23.99|4143
1670958000000|2022-12-13 19:00:00|24.34|24.18|24.03|23.87|24.34|24.18|23.92|23.76|2650
1670961600000|2022-12-13 20:00:00|24.04|23.88|23.65|23.49|24.14|23.98|23.45|23.29|5753
1670965200000|2022-12-13 21:00:00|23.66|23.5|23.71|23.55|23.76|23.6|23.66|23.5|1939
1670972400000|2022-12-13 23:00:00|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|107
1670976000000|2022-12-14 00:00:00|23.72|23.56|23.67|23.51|23.77|23.61|23.67|23.51|274
1670979600000|2022-12-14 01:00:00|23.71|23.55|23.63|23.47|23.71|23.55|23.62|23.46|84
1670983200000|2022-12-14 02:00:00|23.67|23.51|23.68|23.52|23.68|23.52|23.63|23.47|85
1670986800000|2022-12-14 03:00:00|23.67|23.51|23.63|23.47|23.68|23.52|23.62|23.46|145
1670990400000|2022-12-14 04:00:00|23.67|23.51|23.67|23.51|23.67|23.51|23.63|23.47|42
1670994000000|2022-12-14 05:00:00|23.68|23.52|23.64|23.48|23.68|23.52|23.63|23.47|146
1670997600000|2022-12-14 06:00:00|23.68|23.52|23.64|23.48|23.69|23.53|23.64|23.48|31
1671001200000|2022-12-14 07:00:00|23.69|23.53|23.69|23.53|23.7|23.54|23.64|23.48|47
1671004800000|2022-12-14 08:00:00|23.73|23.57|23.69|23.53|23.74|23.58|23.59|23.43|363
1671008400000|2022-12-14 09:00:00|23.65|23.49|23.65|23.49|23.75|23.59|23.65|23.49|216
1671012000000|2022-12-14 10:00:00|23.7|23.54|23.76|23.6|23.76|23.6|23.65|23.49|167
1671015600000|2022-12-14 11:00:00|23.81|23.65|23.71|23.55|23.92|23.76|23.71|23.55|420
1671019200000|2022-12-14 12:00:00|23.72|23.56|23.71|23.55|23.76|23.6|23.61|23.45|326
1671022800000|2022-12-14 13:00:00|23.67|23.51|23.57|23.41|23.76|23.6|23.56|23.4|802
1671026400000|2022-12-14 14:00:00|23.59|23.43|23.14|22.98|23.67|23.51|23.09|22.93|5488
1671030000000|2022-12-14 15:00:00|23.09|22.93|23.13|22.97|23.18|23.02|22.98|22.82|5726
1671033600000|2022-12-14 16:00:00|23.17|23.01|23.19|23.03|23.19|23.03|23.07|22.91|2616
1671037200000|2022-12-14 17:00:00|23.14|22.98|23.09|22.93|23.19|23.03|23.09|22.93|2391
1671040800000|2022-12-14 18:00:00|23.05|22.89|23|22.84|23.05|22.89|22.78|22.62|3247
1671044400000|2022-12-14 19:00:00|23.09|22.93|23.29|23.13|23.96|23.8|23.07|22.91|10520
1671048000000|2022-12-14 20:00:00|23.33|23.17|22.93|22.77|23.69|23.53|22.92|22.76|9545
1671051600000|2022-12-14 21:00:00|22.89|22.73|22.79|22.63|22.98|22.82|22.73|22.57|4619
1671058800000|2022-12-14 23:00:00|22.84|22.68|22.84|22.68|22.89|22.73|22.79|22.63|160
1671062400000|2022-12-15 00:00:00|22.79|22.63|22.79|22.63|22.81|22.65|22.79|22.63|104
1671066000000|2022-12-15 01:00:00|22.84|22.68|22.85|22.69|22.85|22.69|22.79|22.63|74
1671069600000|2022-12-15 02:00:00|22.86|22.7|22.9|22.74|22.9|22.74|22.86|22.7|58
1671073200000|2022-12-15 03:00:00|22.91|22.75|22.86|22.7|22.91|22.75|22.85|22.69|29
1671076800000|2022-12-15 04:00:00|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|21
1671080400000|2022-12-15 05:00:00|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|61
1671084000000|2022-12-15 06:00:00|22.87|22.71|22.91|22.75|22.92|22.76|22.86|22.7|90
1671087600000|2022-12-15 07:00:00|22.92|22.76|23.07|22.91|23.12|22.96|22.91|22.75|329
1671091200000|2022-12-15 08:00:00|23.12|22.96|23.19|23.03|23.24|23.08|23.07|22.91|628
1671094800000|2022-12-15 09:00:00|23.2|23.04|23.2|23.04|23.35|23.19|23.19|23.03|786
1671098400000|2022-12-15 10:00:00|23.25|23.09|23.26|23.1|23.35|23.19|23.21|23.05|553
1671102000000|2022-12-15 11:00:00|23.3|23.14|23.15|22.99|23.3|23.14|23.15|22.99|282
1671105600000|2022-12-15 12:00:00|23.16|23|23.06|22.9|23.16|23|23.06|22.9|582
1671109200000|2022-12-15 13:00:00|23.1|22.94|23.37|23.21|23.46|23.3|23.06|22.9|1662
1671112800000|2022-12-15 14:00:00|23.41|23.25|23.83|23.67|23.84|23.68|23.25|23.09|4568
1671116400000|2022-12-15 15:00:00|23.84|23.68|23.93|23.77|23.98|23.82|23.73|23.57|6794
1671120000000|2022-12-15 16:00:00|23.88|23.72|24.32|24.16|24.37|24.21|23.83|23.67|6385
1671123600000|2022-12-15 17:00:00|24.29|24.13|24.56|24.4|24.56|24.4|24.16|24|4732
1671127200000|2022-12-15 18:00:00|24.57|24.41|24.72|24.56|24.82|24.66|24.56|24.4|3789
1671130800000|2022-12-15 19:00:00|24.67|24.51|24.45|24.29|24.92|24.76|24.44|24.28|6179
1671134400000|2022-12-15 20:00:00|24.44|24.28|24.43|24.27|24.64|24.48|24.25|24.09|9328
1671138000000|2022-12-15 21:00:00|24.38|24.22|24.54|24.38|24.59|24.43|24.38|24.22|3368
1671145200000|2022-12-15 23:00:00|24.57|24.41|24.54|24.38|24.57|24.41|24.49|24.33|119
1671148800000|2022-12-16 00:00:00|24.52|24.36|24.5|24.34|24.54|24.38|24.45|24.29|359
1671152400000|2022-12-16 01:00:00|24.49|24.33|24.49|24.33|24.5|24.34|24.45|24.29|148
1671156000000|2022-12-16 02:00:00|24.45|24.29|24.4|24.24|24.49|24.33|24.35|24.19|76
1671159600000|2022-12-16 03:00:00|24.45|24.29|24.45|24.29|24.5|24.34|24.45|24.29|58
1671163200000|2022-12-16 04:00:00|24.5|24.34|24.56|24.4|24.56|24.4|24.5|24.34|83
1671166800000|2022-12-16 05:00:00|24.51|24.35|24.51|24.35|24.61|24.45|24.51|24.35|126
1671170400000|2022-12-16 06:00:00|24.5|24.34|24.46|24.3|24.51|24.35|24.46|24.3|87
1671174000000|2022-12-16 07:00:00|24.51|24.35|24.66|24.5|24.66|24.5|24.46|24.3|379
1671177600000|2022-12-16 08:00:00|24.62|24.46|25.03|24.87|25.03|24.87|24.61|24.45|559
1671181200000|2022-12-16 09:00:00|24.98|24.82|24.99|24.83|25.14|24.98|24.98|24.82|409
1671184800000|2022-12-16 10:00:00|25.04|24.88|25.18|25.02|25.23|25.07|24.99|24.83|528
1671188400000|2022-12-16 11:00:00|25.19|25.03|25.03|24.87|25.23|25.07|24.98|24.82|303
1671192000000|2022-12-16 12:00:00|24.99|24.83|24.88|24.72|25.13|24.97|24.88|24.72|616
1671195600000|2022-12-16 13:00:00|24.93|24.77|25.04|24.88|25.09|24.93|24.88|24.72|782
1671199200000|2022-12-16 14:00:00|25.09|24.93|24.37|24.21|25.14|24.98|24.26|24.1|5515
1671202800000|2022-12-16 15:00:00|24.42|24.26|24.94|24.78|25.29|25.13|24.42|24.26|7833
1671206400000|2022-12-16 16:00:00|24.99|24.83|25.3|25.14|25.3|25.14|24.89|24.73|5464
1671210000000|2022-12-16 17:00:00|25.29|25.13|25.15|24.99|25.3|25.14|24.89|24.73|4114
1671213600000|2022-12-16 18:00:00|25.14|24.98|25.04|24.88|25.15|24.99|24.99|24.83|3048
1671217200000|2022-12-16 19:00:00|25.05|24.89|24.5|24.34|25.05|24.89|24.45|24.29|4738
1671220800000|2022-12-16 20:00:00|24.49|24.33|24.6|24.44|24.7|24.54|24.35|24.19|8871
1671224400000|2022-12-16 21:00:00|24.61|24.45|24.52|24.36|24.66|24.5|24.42|24.26|5074
1671404400000|2022-12-18 23:00:00|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|23
1671408000000|2022-12-19 00:00:00|24.55|24.39|24.55|24.39|24.6|24.44|24.55|24.39|165
1671411600000|2022-12-19 01:00:00|24.5|24.34|24.5|24.34|24.55|24.39|24.5|24.34|208
1671415200000|2022-12-19 02:00:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|48
1671418800000|2022-12-19 03:00:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|4
1671422400000|2022-12-19 04:00:00|||||||||4
1671426000000|2022-12-19 05:00:00|24.61|24.45|24.61|24.45|24.66|24.5|24.56|24.4|84
1671429600000|2022-12-19 06:00:00|24.56|24.4|24.51|24.35|24.61|24.45|24.51|24.35|27
1671433200000|2022-12-19 07:00:00|24.56|24.4|24.56|24.4|24.57|24.41|24.51|24.35|47
1671436800000|2022-12-19 08:00:00|24.57|24.41|24.42|24.26|24.57|24.41|24.31|24.15|609
1671440400000|2022-12-19 09:00:00|24.37|24.21|24.42|24.26|24.47|24.31|24.37|24.21|207
1671444000000|2022-12-19 10:00:00|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|272
1671447600000|2022-12-19 11:00:00|24.47|24.31|24.47|24.31|24.52|24.36|24.42|24.26|118
1671451200000|2022-12-19 12:00:00|24.48|24.32|24.48|24.32|24.52|24.36|24.43|24.27|166
1671454800000|2022-12-19 13:00:00|24.53|24.37|24.63|24.47|24.63|24.47|24.48|24.32|263
1671458400000|2022-12-19 14:00:00|24.58|24.42|24.48|24.32|24.63|24.47|24.28|24.12|4076
1671462000000|2022-12-19 15:00:00|24.53|24.37|24.23|24.07|24.53|24.37|24.03|23.87|5981
1671465600000|2022-12-19 16:00:00|24.28|24.12|24.09|23.93|24.33|24.17|24.04|23.88|4707
1671469200000|2022-12-19 17:00:00|24.04|23.88|23.99|23.83|24.04|23.88|23.74|23.58|5666
1671472800000|2022-12-19 18:00:00|23.94|23.78|24.34|24.18|24.39|24.23|23.84|23.68|2807
1671476400000|2022-12-19 19:00:00|24.37|24.21|24.37|24.21|24.54|24.38|24.15|23.99|3489
1671480000000|2022-12-19 20:00:00|24.4|24.24|24.15|23.99|24.55|24.39|24.1|23.94|7358
1671483600000|2022-12-19 21:00:00|24.2|24.04|24.2|24.04|24.3|24.14|24.15|23.99|1938
1671490800000|2022-12-19 23:00:00|24.15|23.99|24.11|23.95|24.18|24.02|24.1|23.94|210
1671494400000|2022-12-20 00:00:00|24.08|23.92|24.11|23.95|24.11|23.95|24.06|23.9|70
1671498000000|2022-12-20 01:00:00|24.08|23.92|24.03|23.87|24.11|23.95|24.01|23.85|16
1671501600000|2022-12-20 02:00:00|24.01|23.85|24.06|23.9|24.06|23.9|24.01|23.85|26
1671505200000|2022-12-20 03:00:00|24.11|23.95|24.64|24.48|24.66|24.5|24.11|23.95|717
1671508800000|2022-12-20 04:00:00|24.66|24.5|24.81|24.65|24.84|24.68|24.61|24.45|756
1671512400000|2022-12-20 05:00:00|24.76|24.6|24.86|24.7|24.91|24.75|24.76|24.6|296
1671516000000|2022-12-20 06:00:00|24.91|24.75|24.67|24.51|24.91|24.75|24.67|24.51|643
1671519600000|2022-12-20 07:00:00|24.62|24.46|24.72|24.56|24.72|24.56|24.62|24.46|330
1671523200000|2022-12-20 08:00:00|24.77|24.61|24.32|24.16|24.82|24.66|24.32|24.16|1052
1671526800000|2022-12-20 09:00:00|24.37|24.21|24.22|24.06|24.37|24.21|24.17|24.01|515
1671530400000|2022-12-20 10:00:00|24.27|24.11|24.22|24.06|24.32|24.16|24.17|24.01|348
1671534000000|2022-12-20 11:00:00|24.2|24.04|24.22|24.06|24.27|24.11|24.12|23.96|642
1671537600000|2022-12-20 12:00:00|24.17|24.01|24.27|24.11|24.27|24.11|24.12|23.96|746
1671541200000|2022-12-20 13:00:00|24.25|24.09|24.23|24.07|24.33|24.17|24.18|24.02|667
1671544800000|2022-12-20 14:00:00|24.28|24.12|24.33|24.17|24.63|24.47|24.18|24.02|4394
1671548400000|2022-12-20 15:00:00|24.28|24.12|24.08|23.92|24.33|24.17|23.98|23.82|4573
1671552000000|2022-12-20 16:00:00|24.13|23.97|24.33|24.17|24.43|24.27|24.03|23.87|3410
1671555600000|2022-12-20 17:00:00|24.28|24.12|24.09|23.93|24.33|24.17|24.09|23.93|2592
1671559200000|2022-12-20 18:00:00|24.06|23.9|24.09|23.93|24.14|23.98|23.94|23.78|2263
1671562800000|2022-12-20 19:00:00|24.06|23.9|24.04|23.88|24.09|23.93|23.89|23.73|2598
1671566400000|2022-12-20 20:00:00|24.02|23.86|23.99|23.83|24.09|23.93|23.74|23.58|6428
1671570000000|2022-12-20 21:00:00|24.04|23.88|23.99|23.83|24.04|23.88|23.94|23.78|2379
1671577200000|2022-12-20 23:00:00|23.94|23.78|23.9|23.74|23.99|23.83|23.84|23.68|147
1671580800000|2022-12-21 00:00:00|23.94|23.78|23.9|23.74|24|23.84|23.87|23.71|240
1671584400000|2022-12-21 01:00:00|23.87|23.71|23.8|23.64|23.87|23.71|23.75|23.59|152
1671588000000|2022-12-21 02:00:00|23.82|23.66|23.8|23.64|23.85|23.69|23.75|23.59|84
1671591600000|2022-12-21 03:00:00|23.83|23.67|23.8|23.64|23.85|23.69|23.8|23.64|65
1671595200000|2022-12-21 04:00:00|23.85|23.69|23.86|23.7|23.9|23.74|23.85|23.69|35
1671598800000|2022-12-21 05:00:00|23.85|23.69|23.86|23.7|23.86|23.7|23.81|23.65|23
1671602400000|2022-12-21 06:00:00|23.85|23.69|23.81|23.65|23.86|23.7|23.81|23.65|37
1671606000000|2022-12-21 07:00:00|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|20
1671609600000|2022-12-21 08:00:00|23.86|23.7|23.76|23.6|23.91|23.75|23.71|23.55|331
1671613200000|2022-12-21 09:00:00|23.74|23.58|23.71|23.55|23.74|23.58|23.66|23.5|163
1671616800000|2022-12-21 10:00:00|23.76|23.6|23.72|23.56|23.77|23.61|23.67|23.51|191
1671620400000|2022-12-21 11:00:00|23.74|23.58|23.67|23.51|23.77|23.61|23.67|23.51|201
1671624000000|2022-12-21 12:00:00|23.72|23.56|23.57|23.41|23.72|23.56|23.57|23.41|331
1671627600000|2022-12-21 13:00:00|23.55|23.39|23.57|23.41|23.57|23.41|23.47|23.31|416
1671631200000|2022-12-21 14:00:00|23.52|23.36|23.53|23.37|23.57|23.41|23.42|23.26|2251
1671634800000|2022-12-21 15:00:00|23.48|23.32|23.18|23.02|23.53|23.37|23.04|22.88|3641
1671638400000|2022-12-21 16:00:00|23.13|22.97|23.08|22.92|23.18|23.02|23.03|22.87|3639
1671642000000|2022-12-21 17:00:00|23.13|22.97|23.04|22.88|23.28|23.12|23.03|22.87|1854
1671645600000|2022-12-21 18:00:00|23.08|22.92|23.19|23.03|23.24|23.08|23.04|22.88|2589
1671649200000|2022-12-21 19:00:00|23.14|22.98|23.28|23.12|23.38|23.22|23.14|22.98|2097
1671652800000|2022-12-21 20:00:00|23.29|23.13|23.19|23.03|23.34|23.18|23.18|23.02|5182
1671656400000|2022-12-21 21:00:00|23.14|22.98|23.14|22.98|23.19|23.03|23.14|22.98|1223
1671663600000|2022-12-21 23:00:00|23.15|22.99|23.15|22.99|23.15|22.99|23.1|22.94|56
1671667200000|2022-12-22 00:00:00|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|84
1671670800000|2022-12-22 01:00:00|23.1|22.94|23.1|22.94|23.15|22.99|23.1|22.94|61
1671674400000|2022-12-22 02:00:00|23.05|22.89|23.1|22.94|23.1|22.94|23.05|22.89|54
1671678000000|2022-12-22 03:00:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|6
1671681600000|2022-12-22 04:00:00|||||||||52
1671685200000|2022-12-22 05:00:00|||||||||32
1671688800000|2022-12-22 06:00:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|67
1671692400000|2022-12-22 07:00:00|23.08|22.92|23.06|22.9|23.11|22.95|23.06|22.9|76
1671696000000|2022-12-22 08:00:00|23.01|22.85|23.02|22.86|23.06|22.9|22.96|22.8|204
1671699600000|2022-12-22 09:00:00|23.07|22.91|23.02|22.86|23.07|22.91|22.97|22.81|263
1671703200000|2022-12-22 10:00:00|23.07|22.91|23.02|22.86|23.07|22.91|22.97|22.81|280
1671706800000|2022-12-22 11:00:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|119
1671710400000|2022-12-22 12:00:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|198
1671714000000|2022-12-22 13:00:00|23.07|22.91|23.36|23.2|23.37|23.21|23.02|22.86|822
1671717600000|2022-12-22 14:00:00|23.37|23.21|23.37|23.21|23.51|23.35|23.27|23.11|3020
1671721200000|2022-12-22 15:00:00|23.41|23.25|24.01|23.85|24.01|23.85|23.36|23.2|5134
1671724800000|2022-12-22 16:00:00|24|23.84|24.3|24.14|24.35|24.19|23.96|23.8|3656
1671728400000|2022-12-22 17:00:00|24.32|24.16|25.03|24.87|25.13|24.97|24.3|24.14|4220
1671732000000|2022-12-22 18:00:00|25.08|24.92|25.32|25.16|25.51|25.35|25.08|24.92|5735
1671735600000|2022-12-22 19:00:00|25.28|25.12|24.79|24.63|25.32|25.16|24.74|24.58|7484
1671739200000|2022-12-22 20:00:00|24.74|24.58|24.46|24.3|24.84|24.68|24.41|24.25|8668
1671742800000|2022-12-22 21:00:00|24.42|24.26|24.54|24.38|24.65|24.49|24.37|24.21|1991
1671750000000|2022-12-22 23:00:00|24.56|24.4|24.56|24.4|24.56|24.4|24.51|24.35|29
1671753600000|2022-12-23 00:00:00|24.52|24.36|24.61|24.45|24.61|24.45|24.47|24.31|354
1671757200000|2022-12-23 01:00:00|24.64|24.48|24.47|24.31|24.64|24.48|24.47|24.31|130
1671760800000|2022-12-23 02:00:00|24.42|24.26|24.47|24.31|24.47|24.31|24.42|24.26|52
1671764400000|2022-12-23 03:00:00|24.44|24.28|24.37|24.21|24.47|24.31|24.37|24.21|14
1671768000000|2022-12-23 04:00:00|24.42|24.26|24.43|24.27|24.43|24.27|24.37|24.21|31
1671771600000|2022-12-23 05:00:00|24.42|24.26|24.43|24.27|24.43|24.27|24.38|24.22|59
1671775200000|2022-12-23 06:00:00|24.47|24.31|24.42|24.26|24.47|24.31|24.38|24.22|51
1671778800000|2022-12-23 07:00:00|24.4|24.24|24.42|24.26|24.45|24.29|24.38|24.22|88
1671782400000|2022-12-23 08:00:00|24.47|24.31|24.33|24.17|24.53|24.37|24.33|24.17|346
1671786000000|2022-12-23 09:00:00|24.38|24.22|24.38|24.22|24.48|24.32|24.33|24.17|310
1671789600000|2022-12-23 10:00:00|24.33|24.17|24.24|24.08|24.38|24.22|24.23|24.07|79
1671793200000|2022-12-23 11:00:00|24.19|24.03|24.43|24.27|24.43|24.27|24.19|24.03|261
1671796800000|2022-12-23 12:00:00|24.39|24.23|24.34|24.18|24.43|24.27|24.31|24.15|58
1671800400000|2022-12-23 13:00:00|24.29|24.13|24.41|24.25|24.63|24.47|24.05|23.89|1696
1671804000000|2022-12-23 14:00:00|24.43|24.27|24.53|24.37|24.67|24.51|24.2|24.04|2954
1671807600000|2022-12-23 15:00:00|24.48|24.32|24.25|24.09|24.58|24.42|23.91|23.75|5209
1671811200000|2022-12-23 16:00:00|24.29|24.13|23.91|23.75|24.39|24.23|23.91|23.75|2436
1671814800000|2022-12-23 17:00:00|23.89|23.73|24.06|23.9|24.11|23.95|23.86|23.7|2104
1671818400000|2022-12-23 18:00:00|24.02|23.86|23.91|23.75|24.06|23.9|23.82|23.66|2136
1671822000000|2022-12-23 19:00:00|23.92|23.76|23.73|23.57|24.01|23.85|23.72|23.56|2475
1671825600000|2022-12-23 20:00:00|23.72|23.56|23.83|23.67|23.92|23.76|23.64|23.48|5854
1671829200000|2022-12-23 21:00:00|23.82|23.66|23.83|23.67|23.93|23.77|23.78|23.62|2290
1672095600000|2022-12-26 23:00:00|23.79|23.63|23.69|23.53|23.79|23.63|23.64|23.48|119
1672099200000|2022-12-27 00:00:00|23.68|23.52|23.78|23.62|23.78|23.62|23.68|23.52|38
1672102800000|2022-12-27 01:00:00|23.75|23.59|23.7|23.54|23.78|23.62|23.68|23.52|65
1672106400000|2022-12-27 02:00:00|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|27
1672110000000|2022-12-27 03:00:00|23.72|23.56|23.74|23.58|23.74|23.58|23.7|23.54|31
1672113600000|2022-12-27 04:00:00|||||||||15
1672117200000|2022-12-27 05:00:00|||||||||49
1672120800000|2022-12-27 06:00:00|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|11
1672124400000|2022-12-27 07:00:00|23.76|23.6|23.75|23.59|23.79|23.63|23.74|23.58|43
1672128000000|2022-12-27 08:00:00|23.73|23.57|23.71|23.55|23.75|23.59|23.7|23.54|94
1672131600000|2022-12-27 09:00:00|23.75|23.59|23.66|23.5|23.8|23.64|23.66|23.5|125
1672135200000|2022-12-27 10:00:00|23.7|23.54|23.7|23.54|23.7|23.54|23.66|23.5|151
1672138800000|2022-12-27 11:00:00|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|31
1672142400000|2022-12-27 12:00:00|23.75|23.59|23.91|23.75|23.91|23.75|23.75|23.59|184
1672146000000|2022-12-27 13:00:00|23.89|23.73|24.04|23.88|24.09|23.93|23.81|23.65|286
1672149600000|2022-12-27 14:00:00|24.01|23.85|24.29|24.13|24.42|24.26|23.96|23.8|2772
1672153200000|2022-12-27 15:00:00|24.3|24.14|24.18|24.02|24.44|24.28|24|23.84|3326
1672156800000|2022-12-27 16:00:00|24.2|24.04|24.05|23.89|24.37|24.21|24|23.84|1570
1672160400000|2022-12-27 17:00:00|24|23.84|23.97|23.81|24.1|23.94|23.91|23.75|1955
1672164000000|2022-12-27 18:00:00|23.98|23.82|24.02|23.86|24.02|23.86|23.83|23.67|1299
1672167600000|2022-12-27 19:00:00|23.97|23.81|24.02|23.86|24.15|23.99|23.92|23.76|1888
1672171200000|2022-12-27 20:00:00|24|23.84|23.97|23.81|24.06|23.9|23.87|23.71|4581
1672174800000|2022-12-27 21:00:00|23.94|23.78|23.88|23.72|23.97|23.81|23.87|23.71|1345
1672182000000|2022-12-27 23:00:00|23.89|23.73|23.88|23.72|23.91|23.75|23.84|23.68|75
1672185600000|2022-12-28 00:00:00|23.84|23.68|23.88|23.72|23.93|23.77|23.83|23.67|126
1672189200000|2022-12-28 01:00:00|23.84|23.68|23.8|23.64|23.84|23.68|23.79|23.63|56
1672192800000|2022-12-28 02:00:00|23.81|23.65|23.85|23.69|23.85|23.69|23.8|23.64|8
1672196400000|2022-12-28 03:00:00|23.83|23.67|23.83|23.67|23.85|23.69|23.82|23.66|96
1672200000000|2022-12-28 04:00:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|33
1672203600000|2022-12-28 05:00:00|23.82|23.66|23.84|23.68|23.89|23.73|23.8|23.64|50
1672207200000|2022-12-28 06:00:00|23.85|23.69|23.79|23.63|23.89|23.73|23.79|23.63|29
1672210800000|2022-12-28 07:00:00|23.76|23.6|23.74|23.58|23.79|23.63|23.71|23.55|184
1672214400000|2022-12-28 08:00:00|23.75|23.59|23.83|23.67|23.84|23.68|23.71|23.55|65
1672218000000|2022-12-28 09:00:00|23.84|23.68|23.85|23.69|23.95|23.79|23.81|23.65|63
1672221600000|2022-12-28 10:00:00|23.86|23.7|23.8|23.64|23.9|23.74|23.76|23.6|47
1672225200000|2022-12-28 11:00:00|23.81|23.65|23.8|23.64|23.85|23.69|23.8|23.64|55
1672228800000|2022-12-28 12:00:00|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|13
1672232400000|2022-12-28 13:00:00|||||||||82
1672236000000|2022-12-28 14:00:00|23.75|23.59|23.67|23.51|23.86|23.7|23.5|23.34|2818
1672239600000|2022-12-28 15:00:00|23.64|23.48|23.77|23.61|23.77|23.61|23.4|23.24|4014
1672243200000|2022-12-28 16:00:00|23.76|23.6|23.91|23.75|23.94|23.78|23.67|23.51|3200
1672246800000|2022-12-28 17:00:00|23.94|23.78|23.63|23.47|24.04|23.88|23.59|23.43|2683
1672250400000|2022-12-28 18:00:00|23.59|23.43|23.65|23.49|23.73|23.57|23.54|23.38|2034
1672254000000|2022-12-28 19:00:00|23.66|23.5|23.77|23.61|23.78|23.62|23.6|23.44|1596
1672257600000|2022-12-28 20:00:00|23.78|23.62|24|23.84|24.1|23.94|23.73|23.57|4726
1672261200000|2022-12-28 21:00:00|24.02|23.86|24|23.84|24.1|23.94|23.87|23.71|1700
1672268400000|2022-12-28 23:00:00|23.97|23.81|23.97|23.81|24.01|23.85|23.96|23.8|70
1672272000000|2022-12-29 00:00:00|23.96|23.8|23.98|23.82|24.06|23.9|23.96|23.8|82
1672275600000|2022-12-29 01:00:00|24.01|23.85|24.01|23.85|24.03|23.87|23.98|23.82|20
1672279200000|2022-12-29 02:00:00|24.03|23.87|24.01|23.85|24.03|23.87|23.99|23.83|22
1672282800000|2022-12-29 03:00:00|24.03|23.87|24.03|23.87|24.06|23.9|24.01|23.85|92
1672286400000|2022-12-29 04:00:00|||||||||8
1672290000000|2022-12-29 05:00:00|24.02|23.86|24.07|23.91|24.07|23.91|24.02|23.86|16
1672293600000|2022-12-29 06:00:00|24.04|23.88|24.04|23.88|24.07|23.91|24.02|23.86|33
1672297200000|2022-12-29 07:00:00|24.02|23.86|23.99|23.83|24.04|23.88|23.99|23.83|31
1672300800000|2022-12-29 08:00:00|24.02|23.86|23.94|23.78|24.04|23.88|23.94|23.78|178
1672304400000|2022-12-29 09:00:00|23.96|23.8|23.89|23.73|23.96|23.8|23.89|23.73|64
1672308000000|2022-12-29 10:00:00|23.91|23.75|23.89|23.73|23.91|23.75|23.84|23.68|19
1672311600000|2022-12-29 11:00:00|23.86|23.7|23.9|23.74|23.9|23.74|23.84|23.68|73
1672315200000|2022-12-29 12:00:00|23.86|23.7|23.85|23.69|23.9|23.74|23.82|23.66|98
1672318800000|2022-12-29 13:00:00|23.8|23.64|23.67|23.51|23.8|23.64|23.65|23.49|328
1672322400000|2022-12-29 14:00:00|23.65|23.49|23.69|23.53|23.77|23.61|23.59|23.43|2390
1672326000000|2022-12-29 15:00:00|23.65|23.49|23.52|23.36|23.72|23.56|23.47|23.31|2016
1672329600000|2022-12-29 16:00:00|23.51|23.35|23.42|23.26|23.54|23.38|23.42|23.26|1011
1672333200000|2022-12-29 17:00:00|23.46|23.3|23.51|23.35|23.56|23.4|23.42|23.26|1314
1672336800000|2022-12-29 18:00:00|23.53|23.37|23.48|23.32|23.61|23.45|23.43|23.27|1386
1672340400000|2022-12-29 19:00:00|23.46|23.3|23.56|23.4|23.56|23.4|23.43|23.27|1395
1672344000000|2022-12-29 20:00:00|23.51|23.35|23.75|23.59|23.76|23.6|23.51|23.35|3044
1672347600000|2022-12-29 21:00:00|23.71|23.55|23.72|23.56|23.73|23.57|23.63|23.47|1492
1672354800000|2022-12-29 23:00:00|23.7|23.54|23.77|23.61|23.82|23.66|23.64|23.48|119
1672358400000|2022-12-30 00:00:00|23.78|23.62|23.77|23.61|23.79|23.63|23.77|23.61|33
1672362000000|2022-12-30 01:00:00|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|97
1672365600000|2022-12-30 02:00:00|23.82|23.66|23.78|23.62|23.82|23.66|23.77|23.61|14
1672369200000|2022-12-30 03:00:00|||||||||5
1672372800000|2022-12-30 04:00:00|||||||||4
1672376400000|2022-12-30 05:00:00|23.81|23.65|23.83|23.67|23.86|23.7|23.81|23.65|99
1672380000000|2022-12-30 06:00:00|23.86|23.7|23.83|23.67|23.87|23.71|23.83|23.67|114
1672383600000|2022-12-30 07:00:00|23.88|23.72|23.84|23.68|23.88|23.72|23.83|23.67|15
1672387200000|2022-12-30 08:00:00|23.87|23.71|23.92|23.76|23.94|23.78|23.84|23.68|104
1672390800000|2022-12-30 09:00:00|23.9|23.74|23.84|23.68|23.94|23.78|23.84|23.68|43
1672394400000|2022-12-30 10:00:00|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|37
1672398000000|2022-12-30 11:00:00|23.86|23.7|23.92|23.76|23.92|23.76|23.83|23.67|140
1672401600000|2022-12-30 12:00:00|23.94|23.78|23.98|23.82|23.98|23.82|23.92|23.76|191
1672405200000|2022-12-30 13:00:00|24.01|23.85|24.01|23.85|24.1|23.94|23.9|23.74|795
1672408800000|2022-12-30 14:00:00|24.04|23.88|23.91|23.75|24.12|23.96|23.81|23.65|3730
1672412400000|2022-12-30 15:00:00|23.94|23.78|23.9|23.74|23.96|23.8|23.75|23.59|2983
1672416000000|2022-12-30 16:00:00|23.92|23.76|24.07|23.91|24.13|23.97|23.9|23.74|2232
1672419600000|2022-12-30 17:00:00|24.08|23.92|24|23.84|24.1|23.94|24|23.84|1161
1672423200000|2022-12-30 18:00:00|24.02|23.86|24.11|23.95|24.27|24.11|23.97|23.81|2068
1672426800000|2022-12-30 19:00:00|24.08|23.92|24.06|23.9|24.24|24.08|24.01|23.85|2133
1672430400000|2022-12-30 20:00:00|24.05|23.89|23.72|23.56|24.06|23.9|23.72|23.56|4064
1672434000000|2022-12-30 21:00:00|23.75|23.59|23.75|23.59|23.78|23.62|23.69|23.53|1456
1672700400000|2023-01-02 23:00:00|23.69|23.53|23.78|23.62|23.78|23.62|23.68|23.52|166
1672704000000|2023-01-03 00:00:00|23.81|23.65|24.01|23.85|24.01|23.85|23.81|23.65|71
1672707600000|2023-01-03 01:00:00|24.06|23.9|24.06|23.9|24.13|23.97|24.01|23.85|199
1672711200000|2023-01-03 02:00:00|24.04|23.88|23.99|23.83|24.04|23.88|23.94|23.78|76
1672714800000|2023-01-03 03:00:00|23.97|23.81|23.94|23.78|23.99|23.83|23.94|23.78|27
1672718400000|2023-01-03 04:00:00|||||||||1
1672722000000|2023-01-03 05:00:00|23.92|23.76|23.84|23.68|23.94|23.78|23.84|23.68|33
1672725600000|2023-01-03 06:00:00|23.89|23.73|23.89|23.73|23.94|23.78|23.84|23.68|110
1672729200000|2023-01-03 07:00:00|23.88|23.72|23.75|23.59|23.91|23.75|23.75|23.59|44
1672732800000|2023-01-03 08:00:00|23.73|23.57|23.52|23.36|23.75|23.59|23.47|23.31|390
1672736400000|2023-01-03 09:00:00|23.51|23.35|23.46|23.3|23.52|23.36|23.42|23.26|84
1672740000000|2023-01-03 10:00:00|23.45|23.29|23.5|23.34|23.53|23.37|23.43|23.27|321
1672743600000|2023-01-03 11:00:00|23.52|23.36|23.68|23.52|23.78|23.62|23.5|23.34|260
1672747200000|2023-01-03 12:00:00|23.69|23.53|23.68|23.52|23.75|23.59|23.68|23.52|280
1672750800000|2023-01-03 13:00:00|23.66|23.5|23.63|23.47|23.73|23.57|23.58|23.42|551
1672754400000|2023-01-03 14:00:00|23.66|23.5|24.01|23.85|24.03|23.87|23.53|23.37|4909
1672758000000|2023-01-03 15:00:00|23.99|23.83|23.88|23.72|24.15|23.99|23.88|23.72|5454
1672761600000|2023-01-03 16:00:00|23.86|23.7|24.35|24.19|24.4|24.24|23.83|23.67|5107
1672765200000|2023-01-03 17:00:00|24.38|24.22|24.36|24.2|24.51|24.35|24.21|24.05|3551
1672768800000|2023-01-03 18:00:00|24.41|24.25|24.06|23.9|24.43|24.27|24.06|23.9|2134
1672772400000|2023-01-03 19:00:00|24.01|23.85|23.91|23.75|24.13|23.97|23.81|23.65|3198
1672776000000|2023-01-03 20:00:00|23.9|23.74|23.71|23.55|23.94|23.78|23.69|23.53|5711
1672779600000|2023-01-03 21:00:00|23.69|23.53|23.71|23.55|23.79|23.63|23.69|23.53|1250
1672786800000|2023-01-03 23:00:00|23.75|23.59|23.72|23.56|23.79|23.63|23.72|23.56|46
1672790400000|2023-01-04 00:00:00|23.71|23.55|23.72|23.56|23.72|23.56|23.67|23.51|109
1672794000000|2023-01-04 01:00:00|23.71|23.55|23.65|23.49|23.71|23.55|23.63|23.47|49
1672797600000|2023-01-04 02:00:00|23.63|23.47|23.72|23.56|23.72|23.56|23.63|23.47|35
1672801200000|2023-01-04 03:00:00|23.71|23.55|23.7|23.54|23.72|23.56|23.67|23.51|7
1672804800000|2023-01-04 04:00:00|23.67|23.51|23.68|23.52|23.68|23.52|23.66|23.5|17
1672808400000|2023-01-04 05:00:00|23.66|23.5|23.68|23.52|23.73|23.57|23.65|23.49|21
1672812000000|2023-01-04 06:00:00|23.71|23.55|23.68|23.52|23.73|23.57|23.68|23.52|87
1672815600000|2023-01-04 07:00:00|23.67|23.51|23.63|23.47|23.68|23.52|23.63|23.47|99
1672819200000|2023-01-04 08:00:00|23.62|23.46|23.58|23.42|23.63|23.47|23.53|23.37|279
1672822800000|2023-01-04 09:00:00|23.57|23.41|23.58|23.42|23.63|23.47|23.57|23.41|57
1672826400000|2023-01-04 10:00:00|23.57|23.41|23.64|23.48|23.64|23.48|23.53|23.37|68
1672830000000|2023-01-04 11:00:00|23.61|23.45|23.59|23.43|23.61|23.45|23.54|23.38|212
1672833600000|2023-01-04 12:00:00|23.64|23.48|23.63|23.47|23.64|23.48|23.59|23.43|250
1672837200000|2023-01-04 13:00:00|23.64|23.48|23.54|23.38|23.64|23.48|23.49|23.33|227
1672840800000|2023-01-04 14:00:00|23.59|23.43|23.29|23.13|23.71|23.55|23.27|23.11|4787
1672844400000|2023-01-04 15:00:00|23.31|23.15|23.34|23.18|23.61|23.45|23.19|23.03|6548
1672848000000|2023-01-04 16:00:00|23.37|23.21|23.19|23.03|23.41|23.25|23.16|23|1990
1672851600000|2023-01-04 17:00:00|23.24|23.08|23.31|23.15|23.31|23.15|23.14|22.98|1487
1672855200000|2023-01-04 18:00:00|23.36|23.2|23.24|23.08|23.41|23.25|23.17|23.01|1709
1672858800000|2023-01-04 19:00:00|23.26|23.1|23.26|23.1|23.51|23.35|23.04|22.88|5300
1672862400000|2023-01-04 20:00:00|23.25|23.09|23.04|22.88|23.46|23.3|23.02|22.86|5803
1672866000000|2023-01-04 21:00:00|23.07|22.91|23.23|23.07|23.32|23.16|23.04|22.88|2806
1672873200000|2023-01-04 23:00:00|23.22|23.06|23.22|23.06|23.22|23.06|23.17|23.01|91
1672876800000|2023-01-05 00:00:00|23.17|23.01|23.22|23.06|23.22|23.06|23.17|23.01|186
1672880400000|2023-01-05 01:00:00|23.18|23.02|23.17|23.01|23.21|23.05|23.17|23.01|39
1672884000000|2023-01-05 02:00:00|23.18|23.02|23.25|23.09|23.27|23.11|23.18|23.02|113
1672887600000|2023-01-05 03:00:00|23.22|23.06|23.24|23.08|23.25|23.09|23.22|23.06|12
1672891200000|2023-01-05 04:00:00|23.23|23.07|23.18|23.02|23.23|23.07|23.13|22.97|42
1672894800000|2023-01-05 05:00:00|||||||||3
1672898400000|2023-01-05 06:00:00|23.13|22.97|23.2|23.04|23.2|23.04|23.13|22.97|18
1672902000000|2023-01-05 07:00:00|23.19|23.03|23.18|23.02|23.23|23.07|23.18|23.02|78
1672905600000|2023-01-05 08:00:00|23.19|23.03|23.18|23.02|23.27|23.11|23.17|23.01|196
1672909200000|2023-01-05 09:00:00|23.2|23.04|23.13|22.97|23.24|23.08|23.13|22.97|71
1672912800000|2023-01-05 10:00:00|23.1|22.94|23.08|22.92|23.1|22.94|23.03|22.87|151
1672916400000|2023-01-05 11:00:00|23.06|22.9|23.07|22.91|23.08|22.92|23.01|22.85|97
1672920000000|2023-01-05 12:00:00|23.09|22.93|23.09|22.93|23.12|22.96|22.97|22.81|141
1672923600000|2023-01-05 13:00:00|23.08|22.92|23.38|23.22|23.38|23.22|23.07|22.91|798
1672927200000|2023-01-05 14:00:00|23.41|23.25|23.24|23.08|23.63|23.47|23.22|23.06|4382
1672930800000|2023-01-05 15:00:00|23.26|23.1|23.45|23.29|23.45|23.29|23.14|22.98|6342
1672934400000|2023-01-05 16:00:00|23.5|23.34|23.53|23.37|23.57|23.41|23.37|23.21|4080
1672938000000|2023-01-05 17:00:00|23.54|23.38|23.52|23.36|23.62|23.46|23.4|23.24|2000
1672941600000|2023-01-05 18:00:00|23.55|23.39|23.37|23.21|23.64|23.48|23.26|23.1|3084
1672945200000|2023-01-05 19:00:00|23.34|23.18|23.29|23.13|23.44|23.28|23.22|23.06|1995
1672948800000|2023-01-05 20:00:00|23.32|23.16|23.27|23.11|23.4|23.24|23.25|23.09|7159
1672952400000|2023-01-05 21:00:00|23.29|23.13|23.28|23.12|23.32|23.16|23.27|23.11|2040
1672959600000|2023-01-05 23:00:00|23.27|23.11|23.22|23.06|23.27|23.11|23.17|23.01|188
1672963200000|2023-01-06 00:00:00|||||||||88
1672966800000|2023-01-06 01:00:00|23.21|23.05|23.22|23.06|23.22|23.06|23.2|23.04|85
1672970400000|2023-01-06 02:00:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1672974000000|2023-01-06 03:00:00|23.18|23.02|23.19|23.03|23.23|23.07|23.16|23|159
1672977600000|2023-01-06 04:00:00|23.18|23.02|23.21|23.05|23.21|23.05|23.17|23.01|34
1672981200000|2023-01-06 05:00:00|23.22|23.06|23.21|23.05|23.23|23.07|23.21|23.05|50
1672984800000|2023-01-06 06:00:00|||||||||11
1672988400000|2023-01-06 07:00:00|23.18|23.02|23.28|23.12|23.33|23.17|23.16|23|244
1672992000000|2023-01-06 08:00:00|23.3|23.14|23.25|23.09|23.33|23.17|23.24|23.08|120
1672995600000|2023-01-06 09:00:00|23.28|23.12|23.35|23.19|23.37|23.21|23.25|23.09|132
1672999200000|2023-01-06 10:00:00|23.37|23.21|23.35|23.19|23.37|23.21|23.3|23.14|153
1673002800000|2023-01-06 11:00:00|23.3|23.14|23.31|23.15|23.36|23.2|23.29|23.13|76
1673006400000|2023-01-06 12:00:00|23.34|23.18|23.36|23.2|23.36|23.2|23.31|23.15|239
1673010000000|2023-01-06 13:00:00|23.34|23.18|22.85|22.69|23.41|23.25|22.78|22.62|1761
1673013600000|2023-01-06 14:00:00|22.84|22.68|22.81|22.65|23.13|22.97|22.69|22.53|4342
1673017200000|2023-01-06 15:00:00|22.79|22.63|22.64|22.48|22.81|22.65|22.54|22.38|5374
1673020800000|2023-01-06 16:00:00|22.61|22.45|22.61|22.45|22.69|22.53|22.59|22.43|2968
1673024400000|2023-01-06 17:00:00|22.56|22.4|22.48|22.32|22.6|22.44|22.41|22.25|2571
1673028000000|2023-01-06 18:00:00|22.5|22.34|22.53|22.37|22.55|22.39|22.43|22.27|1762
1673031600000|2023-01-06 19:00:00|22.51|22.35|22.63|22.47|22.65|22.49|22.46|22.3|3637
1673035200000|2023-01-06 20:00:00|22.6|22.44|22.73|22.57|22.78|22.62|22.55|22.39|6178
1673038800000|2023-01-06 21:00:00|22.78|22.62|22.73|22.57|22.78|22.62|22.68|22.52|1710
1673218800000|2023-01-08 23:00:00|22.7|22.54|22.71|22.55|22.72|22.56|22.65|22.49|71
1673222400000|2023-01-09 00:00:00|22.7|22.54|22.69|22.53|22.76|22.6|22.69|22.53|66
1673226000000|2023-01-09 01:00:00|22.71|22.55|22.74|22.58|22.76|22.6|22.71|22.55|24
1673229600000|2023-01-09 02:00:00|22.73|22.57|22.71|22.55|22.74|22.58|22.71|22.55|17
1673233200000|2023-01-09 03:00:00|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|13
1673236800000|2023-01-09 04:00:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|15
1673240400000|2023-01-09 05:00:00|||||||||2
1673244000000|2023-01-09 06:00:00|22.71|22.55|22.7|22.54|22.75|22.59|22.7|22.54|34
1673247600000|2023-01-09 07:00:00|22.71|22.55|22.76|22.6|22.76|22.6|22.7|22.54|59
1673251200000|2023-01-09 08:00:00|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|202
1673254800000|2023-01-09 09:00:00|22.71|22.55|22.7|22.54|22.72|22.56|22.67|22.51|162
1673258400000|2023-01-09 10:00:00|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|367
1673262000000|2023-01-09 11:00:00|22.72|22.56|22.72|22.56|22.77|22.61|22.72|22.56|150
1673265600000|2023-01-09 12:00:00|22.71|22.55|22.72|22.56|22.72|22.56|22.67|22.51|212
1673269200000|2023-01-09 13:00:00|22.77|22.61|22.82|22.66|22.82|22.66|22.71|22.55|573
1673272800000|2023-01-09 14:00:00|22.81|22.65|22.72|22.56|22.82|22.66|22.66|22.5|2271
1673276400000|2023-01-09 15:00:00|22.71|22.55|22.72|22.56|22.77|22.61|22.62|22.46|3334
1673280000000|2023-01-09 16:00:00|22.71|22.55|22.58|22.42|22.71|22.55|22.58|22.42|1990
1673283600000|2023-01-09 17:00:00|22.55|22.39|22.54|22.38|22.63|22.47|22.5|22.34|1687
1673287200000|2023-01-09 18:00:00|22.5|22.34|22.78|22.62|22.83|22.67|22.5|22.34|1868
1673290800000|2023-01-09 19:00:00|22.76|22.6|23.13|22.97|23.13|22.97|22.76|22.6|2202
1673294400000|2023-01-09 20:00:00|23.08|22.92|23|22.84|23.19|23.03|22.9|22.74|8650
1673298000000|2023-01-09 21:00:00|22.96|22.8|23.07|22.91|23.07|22.91|22.96|22.8|1461
1673305200000|2023-01-09 23:00:00|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|37
1673308800000|2023-01-10 00:00:00|23.02|22.86|23.12|22.96|23.12|22.96|23.02|22.86|41
1673312400000|2023-01-10 01:00:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|16
1673316000000|2023-01-10 02:00:00|23.12|22.96|23.22|23.06|23.23|23.07|23.12|22.96|180
1673319600000|2023-01-10 03:00:00|23.23|23.07|23.22|23.06|23.25|23.09|23.18|23.02|21
1673323200000|2023-01-10 04:00:00|||||||||8
1673326800000|2023-01-10 05:00:00|23.2|23.04|23.17|23.01|23.22|23.06|23.16|23|20
1673330400000|2023-01-10 06:00:00|23.12|22.96|23.18|23.02|23.18|23.02|23.12|22.96|48
1673334000000|2023-01-10 07:00:00|23.16|23|23.18|23.02|23.18|23.02|23.13|22.97|78
1673337600000|2023-01-10 08:00:00|23.13|22.97|23.14|22.98|23.18|23.02|23.12|22.96|144
1673341200000|2023-01-10 09:00:00|23.16|23|23.13|22.97|23.23|23.07|23.13|22.97|163
1673344800000|2023-01-10 10:00:00|23.12|22.96|23.13|22.97|23.17|23.01|23.12|22.96|73
1673348400000|2023-01-10 11:00:00|23.15|22.99|23.23|23.07|23.28|23.12|23.13|22.97|135
1673352000000|2023-01-10 12:00:00|23.27|23.11|23.33|23.17|23.38|23.22|23.23|23.07|231
1673355600000|2023-01-10 13:00:00|23.28|23.12|23.23|23.07|23.33|23.17|23.22|23.06|662
1673359200000|2023-01-10 14:00:00|23.18|23.02|22.91|22.75|23.19|23.03|22.91|22.75|3037
1673362800000|2023-01-10 15:00:00|22.9|22.74|22.6|22.44|22.96|22.8|22.59|22.43|6384
1673366400000|2023-01-10 16:00:00|22.62|22.46|22.35|22.19|22.64|22.48|22.34|22.18|5186
1673370000000|2023-01-10 17:00:00|22.4|22.24|22.2|22.04|22.46|22.3|22.15|21.99|4062
1673373600000|2023-01-10 18:00:00|22.19|22.03|22.2|22.04|22.24|22.08|22.09|21.93|1816
1673377200000|2023-01-10 19:00:00|22.19|22.03|22.21|22.05|22.22|22.06|22.15|21.99|1688
1673380800000|2023-01-10 20:00:00|22.22|22.06|22.06|21.9|22.31|22.15|22|21.84|4548
1673384400000|2023-01-10 21:00:00|22.03|21.87|22.07|21.91|22.12|21.96|22.02|21.86|1609
1673391600000|2023-01-10 23:00:00|22.14|21.98|22.12|21.96|22.14|21.98|22.08|21.92|34
1673395200000|2023-01-11 00:00:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|88
1673398800000|2023-01-11 01:00:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|197
1673402400000|2023-01-11 02:00:00|22.12|21.96|22.12|21.96|22.12|21.96|22.08|21.92|52
1673406000000|2023-01-11 03:00:00|22.09|21.93|22.09|21.93|22.13|21.97|22.09|21.93|34
1673409600000|2023-01-11 04:00:00|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|20
1673413200000|2023-01-11 05:00:00|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|43
1673416800000|2023-01-11 06:00:00|22.09|21.93|22.13|21.97|22.13|21.97|22.08|21.92|45
1673420400000|2023-01-11 07:00:00|22.14|21.98|22.14|21.98|22.19|22.03|22.14|21.98|91
1673424000000|2023-01-11 08:00:00|22.13|21.97|22.09|21.93|22.14|21.98|22.09|21.93|198
1673427600000|2023-01-11 09:00:00|22.1|21.94|22.05|21.89|22.1|21.94|22.04|21.88|242
1673431200000|2023-01-11 10:00:00|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|162
1673434800000|2023-01-11 11:00:00|22.01|21.85|22|21.84|22.03|21.87|22|21.84|55
1673438400000|2023-01-11 12:00:00|22.01|21.85|21.96|21.8|22.1|21.94|21.96|21.8|153
1673442000000|2023-01-11 13:00:00|21.91|21.75|21.92|21.76|22.02|21.86|21.91|21.75|393
1673445600000|2023-01-11 14:00:00|21.91|21.75|22.1|21.94|22.15|21.99|21.91|21.75|2764
1673449200000|2023-01-11 15:00:00|22.11|21.95|22.27|22.11|22.27|22.11|22.06|21.9|3687
1673452800000|2023-01-11 16:00:00|22.26|22.1|22.17|22.01|22.32|22.16|22.17|22.01|3196
1673456400000|2023-01-11 17:00:00|22.12|21.96|22.12|21.96|22.22|22.06|22.12|21.96|2175
1673460000000|2023-01-11 18:00:00|22.17|22.01|22.12|21.96|22.22|22.06|22.07|21.91|2567
1673463600000|2023-01-11 19:00:00|22.17|22.01|22.12|21.96|22.22|22.06|22.11|21.95|2560
1673467200000|2023-01-11 20:00:00|22.11|21.95|22.2|22.04|22.27|22.11|22.07|21.91|6522
1673470800000|2023-01-11 21:00:00|22.25|22.09|22.17|22.01|22.26|22.1|22.12|21.96|2902
1673478000000|2023-01-11 23:00:00|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|92
1673481600000|2023-01-12 00:00:00|22.18|22.02|22.22|22.06|22.22|22.06|22.17|22.01|37
1673485200000|2023-01-12 01:00:00|||||||||32
1673488800000|2023-01-12 02:00:00|||||||||12
1673492400000|2023-01-12 03:00:00|||||||||5
1673496000000|2023-01-12 04:00:00|22.23|22.07|22.23|22.07|22.23|22.07|22.18|22.02|25
1673499600000|2023-01-12 05:00:00|||||||||23
1673503200000|2023-01-12 06:00:00|||||||||40
1673506800000|2023-01-12 07:00:00|22.28|22.12|22.24|22.08|22.29|22.13|22.23|22.07|174
1673510400000|2023-01-12 08:00:00|22.28|22.12|22.24|22.08|22.29|22.13|22.24|22.08|280
1673514000000|2023-01-12 09:00:00|22.28|22.12|22.28|22.12|22.29|22.13|22.23|22.07|253
1673517600000|2023-01-12 10:00:00|22.33|22.17|22.29|22.13|22.33|22.17|22.26|22.1|323
1673521200000|2023-01-12 11:00:00|22.26|22.1|22.24|22.08|22.29|22.13|22.23|22.07|345
1673524800000|2023-01-12 12:00:00|22.23|22.07|22.09|21.93|22.23|22.07|22.09|21.93|314
1673528400000|2023-01-12 13:00:00|22.08|21.92|21.62|21.46|22.53|22.37|21.57|21.41|3646
1673532000000|2023-01-12 14:00:00|21.67|21.51|21.94|21.78|22.11|21.95|21.62|21.46|4651
1673535600000|2023-01-12 15:00:00|21.9|21.74|21.68|21.52|21.95|21.79|21.61|21.45|6244
1673539200000|2023-01-12 16:00:00|21.67|21.51|21.32|21.16|21.79|21.63|21.32|21.16|5227
1673542800000|2023-01-12 17:00:00|21.33|21.17|21.27|21.11|21.33|21.17|21.22|21.06|3114
1673546400000|2023-01-12 18:00:00|21.29|21.13|21.31|21.15|21.62|21.46|21.27|21.11|3185
1673550000000|2023-01-12 19:00:00|21.36|21.2|21.35|21.19|21.4|21.24|21.3|21.14|3358
1673553600000|2023-01-12 20:00:00|21.4|21.24|21.14|20.98|21.4|21.24|21.1|20.94|6554
1673557200000|2023-01-12 21:00:00|21.19|21.03|21.29|21.13|21.29|21.13|21.14|20.98|2264
1673564400000|2023-01-12 23:00:00|21.25|21.09|21.2|21.04|21.3|21.14|21.2|21.04|170
1673568000000|2023-01-13 00:00:00|21.16|21|21.16|21|21.2|21.04|21.15|20.99|230
1673571600000|2023-01-13 01:00:00|21.21|21.05|21.21|21.05|21.21|21.05|21.16|21|101
1673575200000|2023-01-13 02:00:00|21.25|21.09|21.26|21.1|21.27|21.11|21.21|21.05|109
1673578800000|2023-01-13 03:00:00|||||||||17
1673582400000|2023-01-13 04:00:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|9
1673586000000|2023-01-13 05:00:00|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|19
1673589600000|2023-01-13 06:00:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|65
1673593200000|2023-01-13 07:00:00|||||||||34
1673596800000|2023-01-13 08:00:00|21.18|21.02|21.18|21.02|21.22|21.06|21.13|20.97|285
1673600400000|2023-01-13 09:00:00|21.13|20.97|21.13|20.97|21.18|21.02|21.08|20.92|372
1673604000000|2023-01-13 10:00:00|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|167
1673607600000|2023-01-13 11:00:00|21.18|21.02|21.19|21.03|21.19|21.03|21.09|20.93|439
1673611200000|2023-01-13 12:00:00|21.17|21.01|21.35|21.19|21.39|21.23|21.14|20.98|904
1673614800000|2023-01-13 13:00:00|21.34|21.18|21.34|21.18|21.45|21.29|21.25|21.09|915
1673618400000|2023-01-13 14:00:00|21.33|21.17|20.94|20.78|21.39|21.23|20.93|20.77|3188
1673622000000|2023-01-13 15:00:00|20.98|20.82|20.78|20.62|20.99|20.83|20.67|20.51|6807
1673625600000|2023-01-13 16:00:00|20.73|20.57|20.7|20.54|20.9|20.74|20.7|20.54|3036
1673629200000|2023-01-13 17:00:00|20.69|20.53|20.54|20.38|20.7|20.54|20.49|20.33|2264
1673632800000|2023-01-13 18:00:00|20.49|20.33|20.55|20.39|20.55|20.39|20.49|20.33|1760
1673636400000|2023-01-13 19:00:00|20.54|20.38|20.55|20.39|20.65|20.49|20.54|20.38|2307
1673640000000|2023-01-13 20:00:00|20.6|20.44|20.67|20.51|20.71|20.55|20.5|20.34|8158
1673643600000|2023-01-13 21:00:00|20.62|20.46|20.57|20.41|20.72|20.56|20.56|20.4|2268
1673823600000|2023-01-15 23:00:00|20.66|20.5|20.76|20.6|20.81|20.65|20.66|20.5|297
1673827200000|2023-01-16 00:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|218
1673830800000|2023-01-16 01:00:00|20.76|20.6|20.76|20.6|20.81|20.65|20.72|20.56|204
1673834400000|2023-01-16 02:00:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|11
1673838000000|2023-01-16 03:00:00|||||||||24
1673841600000|2023-01-16 04:00:00|||||||||39
1673845200000|2023-01-16 05:00:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|124
1673848800000|2023-01-16 06:00:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1099
1673852400000|2023-01-16 07:00:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|39
1673856000000|2023-01-16 08:00:00|20.88|20.72|21.03|20.87|21.03|20.87|20.88|20.72|378
1673859600000|2023-01-16 09:00:00|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|185
1673863200000|2023-01-16 10:00:00|20.98|20.82|20.98|20.82|21.03|20.87|20.98|20.82|135
1673866800000|2023-01-16 11:00:00|||||||||47
1673870400000|2023-01-16 12:00:00|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|35
1673874000000|2023-01-16 13:00:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|71
1673877600000|2023-01-16 14:00:00|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|404
1673881200000|2023-01-16 15:00:00|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|591
1673884800000|2023-01-16 16:00:00|20.94|20.78|20.94|20.78|20.97|20.81|20.94|20.78|638
1673910000000|2023-01-16 23:00:00|21|20.84|20.96|20.8|21|20.84|20.9|20.74|168
1673913600000|2023-01-17 00:00:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|246
1673917200000|2023-01-17 01:00:00|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|226
1673920800000|2023-01-17 02:00:00|20.96|20.8|21.01|20.85|21.06|20.9|20.96|20.8|47
1673924400000|2023-01-17 03:00:00|||||||||8
1673928000000|2023-01-17 04:00:00|||||||||13
1673931600000|2023-01-17 05:00:00|||||||||12
1673935200000|2023-01-17 06:00:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|55
1673938800000|2023-01-17 07:00:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|140
1673942400000|2023-01-17 08:00:00|21.02|20.86|21.12|20.96|21.17|21.01|21.02|20.86|502
1673946000000|2023-01-17 09:00:00|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|270
1673949600000|2023-01-17 10:00:00|21.22|21.06|21.17|21.01|21.22|21.06|21.12|20.96|270
1673953200000|2023-01-17 11:00:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|327
1673956800000|2023-01-17 12:00:00|21.17|21.01|21.22|21.06|21.22|21.06|21.12|20.96|1033
1673960400000|2023-01-17 13:00:00|21.23|21.07|21.23|21.07|21.28|21.12|21.13|20.97|639
1673964000000|2023-01-17 14:00:00|21.2|21.04|21.08|20.92|21.33|21.17|21.08|20.92|6638
1673967600000|2023-01-17 15:00:00|21.03|20.87|21.28|21.12|21.33|21.17|21.03|20.87|7472
1673971200000|2023-01-17 16:00:00|21.23|21.07|20.98|20.82|21.28|21.12|20.93|20.77|4411
1673974800000|2023-01-17 17:00:00|20.93|20.77|20.93|20.77|21.03|20.87|20.83|20.67|3468
1673978400000|2023-01-17 18:00:00|20.88|20.72|20.84|20.68|20.93|20.77|20.83|20.67|3070
1673982000000|2023-01-17 19:00:00|20.89|20.73|20.94|20.78|21.04|20.88|20.89|20.73|4128
1673985600000|2023-01-17 20:00:00|20.91|20.75|21.03|20.87|21.09|20.93|20.89|20.73|7745
1673989200000|2023-01-17 21:00:00|20.99|20.83|21.09|20.93|21.14|20.98|20.99|20.83|3614
1673996400000|2023-01-17 23:00:00|21.11|20.95|21.19|21.03|21.19|21.03|21.09|20.93|144
1674000000000|2023-01-18 00:00:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|76
1674003600000|2023-01-18 01:00:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|60
1674007200000|2023-01-18 02:00:00|21.14|20.98|21.04|20.88|21.19|21.03|20.89|20.73|358
1674010800000|2023-01-18 03:00:00|21.07|20.91|21.05|20.89|21.09|20.93|21.04|20.88|125
1674014400000|2023-01-18 04:00:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|22
1674018000000|2023-01-18 05:00:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|144
1674021600000|2023-01-18 06:00:00|20.97|20.81|20.9|20.74|21|20.84|20.9|20.74|100
1674025200000|2023-01-18 07:00:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|180
1674028800000|2023-01-18 08:00:00|20.85|20.69|20.9|20.74|20.95|20.79|20.85|20.69|205
1674032400000|2023-01-18 09:00:00|20.95|20.79|20.91|20.75|20.96|20.8|20.86|20.7|170
1674036000000|2023-01-18 10:00:00|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|118
1674039600000|2023-01-18 11:00:00|20.81|20.65|20.81|20.65|20.86|20.7|20.76|20.6|161
1674043200000|2023-01-18 12:00:00|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|149
1674046800000|2023-01-18 13:00:00|20.76|20.6|20.76|20.6|20.91|20.75|20.66|20.5|971
1674050400000|2023-01-18 14:00:00|20.71|20.55|20.92|20.76|20.92|20.76|20.71|20.55|4568
1674054000000|2023-01-18 15:00:00|20.87|20.71|21.12|20.96|21.12|20.96|20.87|20.71|4881
1674057600000|2023-01-18 16:00:00|21.07|20.91|21.47|21.31|21.61|21.45|21.07|20.91|6142
1674061200000|2023-01-18 17:00:00|21.51|21.35|21.81|21.65|21.81|21.65|21.47|21.31|5129
1674064800000|2023-01-18 18:00:00|21.76|21.6|21.71|21.55|21.96|21.8|21.57|21.41|4285
1674068400000|2023-01-18 19:00:00|21.76|21.6|21.66|21.5|21.76|21.6|21.61|21.45|2139
1674072000000|2023-01-18 20:00:00|21.71|21.55|21.77|21.61|21.87|21.71|21.57|21.41|5956
1674075600000|2023-01-18 21:00:00|21.82|21.66|21.77|21.61|21.82|21.66|21.72|21.56|1504
1674082800000|2023-01-18 23:00:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|294
1674086400000|2023-01-19 00:00:00|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|194
1674090000000|2023-01-19 01:00:00|21.87|21.71|21.92|21.76|21.92|21.76|21.82|21.66|437
1674093600000|2023-01-19 02:00:00|21.87|21.71|21.87|21.71|21.92|21.76|21.87|21.71|46
1674097200000|2023-01-19 03:00:00|21.92|21.76|21.92|21.76|21.92|21.76|21.87|21.71|46
1674100800000|2023-01-19 04:00:00|21.88|21.72|21.92|21.76|21.92|21.76|21.88|21.72|29
1674104400000|2023-01-19 05:00:00|21.88|21.72|21.92|21.76|21.93|21.77|21.88|21.72|46
1674108000000|2023-01-19 06:00:00|21.93|21.77|21.98|21.82|21.98|21.82|21.88|21.72|39
1674111600000|2023-01-19 07:00:00|21.93|21.77|22.03|21.87|22.03|21.87|21.93|21.77|181
1674115200000|2023-01-19 08:00:00|21.98|21.82|22.08|21.92|22.13|21.97|21.88|21.72|616
1674118800000|2023-01-19 09:00:00|22.12|21.96|22.18|22.02|22.22|22.06|22.08|21.92|430
1674122400000|2023-01-19 10:00:00|22.17|22.01|22.28|22.12|22.33|22.17|22.13|21.97|369
1674126000000|2023-01-19 11:00:00|22.33|22.17|22.42|22.26|22.43|22.27|22.28|22.12|314
1674129600000|2023-01-19 12:00:00|22.38|22.22|22.57|22.41|22.57|22.41|22.38|22.22|834
1674133200000|2023-01-19 13:00:00|22.52|22.36|22.42|22.26|22.62|22.46|22.38|22.22|1358
1674136800000|2023-01-19 14:00:00|22.43|22.27|22.33|22.17|22.48|22.32|22.13|21.97|3946
1674140400000|2023-01-19 15:00:00|22.38|22.22|22.53|22.37|22.58|22.42|22.09|21.93|6497
1674144000000|2023-01-19 16:00:00|22.48|22.32|22.48|22.32|22.67|22.51|22.33|22.17|3610
1674147600000|2023-01-19 17:00:00|22.46|22.3|22.11|21.95|22.48|22.32|22.08|21.92|2809
1674151200000|2023-01-19 18:00:00|22.08|21.92|21.85|21.69|22.08|21.92|21.69|21.53|3164
1674154800000|2023-01-19 19:00:00|21.84|21.68|21.7|21.54|21.9|21.74|21.65|21.49|2423
1674158400000|2023-01-19 20:00:00|21.65|21.49|21.9|21.74|21.94|21.78|21.65|21.49|3187
1674162000000|2023-01-19 21:00:00|21.89|21.73|21.8|21.64|21.89|21.73|21.75|21.59|1626
1674169200000|2023-01-19 23:00:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|35
1674172800000|2023-01-20 00:00:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|94
1674176400000|2023-01-20 01:00:00|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|75
1674180000000|2023-01-20 02:00:00|21.8|21.64|21.8|21.64|21.81|21.65|21.76|21.6|45
1674183600000|2023-01-20 03:00:00|21.81|21.65|21.8|21.64|21.81|21.65|21.76|21.6|51
1674187200000|2023-01-20 04:00:00|21.78|21.62|21.76|21.6|21.8|21.64|21.76|21.6|35
1674190800000|2023-01-20 05:00:00|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|45
1674194400000|2023-01-20 06:00:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|13
1674198000000|2023-01-20 07:00:00|21.76|21.6|21.66|21.5|21.81|21.65|21.66|21.5|224
1674201600000|2023-01-20 08:00:00|21.67|21.51|21.86|21.7|21.91|21.75|21.67|21.51|333
1674205200000|2023-01-20 09:00:00|21.91|21.75|21.91|21.75|21.91|21.75|21.81|21.65|114
1674208800000|2023-01-20 10:00:00|21.92|21.76|21.92|21.76|22.01|21.85|21.87|21.71|360
1674212400000|2023-01-20 11:00:00|21.96|21.8|21.97|21.81|22.02|21.86|21.92|21.76|242
1674216000000|2023-01-20 12:00:00|21.96|21.8|21.82|21.66|21.97|21.81|21.82|21.66|88
1674219600000|2023-01-20 13:00:00|21.78|21.62|21.87|21.71|21.92|21.76|21.77|21.61|195
1674223200000|2023-01-20 14:00:00|21.83|21.67|21.75|21.59|22.02|21.86|21.68|21.52|2097
1674226800000|2023-01-20 15:00:00|21.73|21.57|21.3|21.14|21.87|21.71|21.3|21.14|3323
1674230400000|2023-01-20 16:00:00|21.25|21.09|21.2|21.04|21.35|21.19|21.2|21.04|3973
1674234000000|2023-01-20 17:00:00|21.19|21.03|21.22|21.06|21.25|21.09|21.1|20.94|1966
1674237600000|2023-01-20 18:00:00|21.2|21.04|21.15|20.99|21.35|21.19|21.15|20.99|1963
1674241200000|2023-01-20 19:00:00|21.2|21.04|21.2|21.04|21.3|21.14|21.16|21|2922
1674244800000|2023-01-20 20:00:00|21.16|21|21.24|21.08|21.33|21.17|21.1|20.94|5339
1674248400000|2023-01-20 21:00:00|21.29|21.13|21.22|21.06|21.29|21.13|21.19|21.03|2038
1674428400000|2023-01-22 23:00:00|21.27|21.11|21.36|21.2|21.36|21.2|21.27|21.11|72
1674432000000|2023-01-23 00:00:00|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|129
1674435600000|2023-01-23 01:00:00|||||||||46
1674439200000|2023-01-23 02:00:00|||||||||1
1674442800000|2023-01-23 03:00:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|5
1674446400000|2023-01-23 04:00:00|||||||||2
1674450000000|2023-01-23 05:00:00|||||||||41
1674453600000|2023-01-23 06:00:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|13
1674457200000|2023-01-23 07:00:00|21.29|21.13|21.28|21.12|21.33|21.17|21.23|21.07|177
1674460800000|2023-01-23 08:00:00|21.23|21.07|21.33|21.17|21.37|21.21|21.18|21.02|409
1674464400000|2023-01-23 09:00:00|21.32|21.16|21.32|21.16|21.37|21.21|21.28|21.12|151
1674468000000|2023-01-23 10:00:00|21.28|21.12|21.32|21.16|21.37|21.21|21.27|21.11|407
1674471600000|2023-01-23 11:00:00|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|193
1674475200000|2023-01-23 12:00:00|21.33|21.17|21.28|21.12|21.33|21.17|21.23|21.07|235
1674478800000|2023-01-23 13:00:00|21.24|21.08|21.28|21.12|21.28|21.12|21.14|20.98|471
1674482400000|2023-01-23 14:00:00|21.32|21.16|21.23|21.07|21.42|21.26|21.19|21.03|2128
1674486000000|2023-01-23 15:00:00|21.19|21.03|21.33|21.17|21.33|21.17|21.14|20.98|4648
1674489600000|2023-01-23 16:00:00|21.29|21.13|21.2|21.04|21.29|21.13|21.14|20.98|2312
1674493200000|2023-01-23 17:00:00|21.23|21.07|21.05|20.89|21.23|21.07|21.05|20.89|1313
1674496800000|2023-01-23 18:00:00|21|20.84|21.1|20.94|21.14|20.98|21|20.84|1896
1674500400000|2023-01-23 19:00:00|21.14|20.98|21.34|21.18|21.42|21.26|21.14|20.98|3205
1674504000000|2023-01-23 20:00:00|21.38|21.22|21.11|20.95|21.39|21.23|21.01|20.85|6554
1674507600000|2023-01-23 21:00:00|21.08|20.92|21.11|20.95|21.15|20.99|21.06|20.9|1735
1674514800000|2023-01-23 23:00:00|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|56
1674518400000|2023-01-24 00:00:00|21.16|21|21.16|21|21.16|21|21.16|21|29
1674522000000|2023-01-24 01:00:00|||||||||23
1674525600000|2023-01-24 02:00:00|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|13
1674529200000|2023-01-24 03:00:00|||||||||13
1674532800000|2023-01-24 04:00:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|9
1674536400000|2023-01-24 05:00:00|21.12|20.96|21.11|20.95|21.13|20.97|21.08|20.92|108
1674540000000|2023-01-24 06:00:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|54
1674543600000|2023-01-24 07:00:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|68
1674547200000|2023-01-24 08:00:00|21.13|20.97|21.12|20.96|21.22|21.06|21.12|20.96|274
1674550800000|2023-01-24 09:00:00|21.17|21.01|21.22|21.06|21.26|21.1|21.12|20.96|274
1674554400000|2023-01-24 10:00:00|21.26|21.1|21.27|21.11|21.31|21.15|21.26|21.1|103
1674558000000|2023-01-24 11:00:00|21.31|21.15|21.27|21.11|21.31|21.15|21.27|21.11|128
1674561600000|2023-01-24 12:00:00|21.29|21.13|21.26|21.1|21.31|21.15|21.22|21.06|198
1674565200000|2023-01-24 13:00:00|21.27|21.11|21.36|21.2|21.36|21.2|21.21|21.05|490
1674568800000|2023-01-24 14:00:00|21.31|21.15|21.08|20.92|21.31|21.15|20.89|20.73|2909
1674572400000|2023-01-24 15:00:00|21.04|20.88|20.69|20.53|21.21|21.05|20.66|20.5|4040
1674576000000|2023-01-24 16:00:00|20.66|20.5|20.64|20.48|20.76|20.6|20.61|20.45|3476
1674579600000|2023-01-24 17:00:00|20.69|20.53|20.48|20.32|20.74|20.58|20.48|20.32|1885
1674583200000|2023-01-24 18:00:00|20.5|20.34|20.31|20.15|20.58|20.42|20.31|20.15|2455
1674586800000|2023-01-24 19:00:00|20.35|20.19|20.35|20.19|20.45|20.29|20.26|20.1|4010
1674590400000|2023-01-24 20:00:00|20.31|20.15|20.35|20.19|20.57|20.41|20.3|20.14|5030
1674594000000|2023-01-24 21:00:00|20.4|20.24|20.35|20.19|20.4|20.24|20.25|20.09|2254
1674601200000|2023-01-24 23:00:00|20.37|20.21|20.59|20.43|20.59|20.43|20.34|20.18|182
1674604800000|2023-01-25 00:00:00|20.63|20.47|20.64|20.48|20.69|20.53|20.59|20.43|173
1674608400000|2023-01-25 01:00:00|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|116
1674612000000|2023-01-25 02:00:00|20.59|20.43|20.7|20.54|20.7|20.54|20.59|20.43|319
1674615600000|2023-01-25 03:00:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|79
1674619200000|2023-01-25 04:00:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|14
1674622800000|2023-01-25 05:00:00|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|45
1674626400000|2023-01-25 06:00:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|89
1674630000000|2023-01-25 07:00:00|20.64|20.48|20.6|20.44|20.65|20.49|20.56|20.4|158
1674633600000|2023-01-25 08:00:00|20.57|20.41|20.6|20.44|20.65|20.49|20.55|20.39|129
1674637200000|2023-01-25 09:00:00|20.64|20.48|20.84|20.68|20.84|20.68|20.6|20.44|829
1674640800000|2023-01-25 10:00:00|20.83|20.67|20.84|20.68|20.98|20.82|20.79|20.63|293
1674644400000|2023-01-25 11:00:00|20.83|20.67|20.88|20.72|20.89|20.73|20.79|20.63|95
1674648000000|2023-01-25 12:00:00|20.84|20.68|20.86|20.7|20.91|20.75|20.83|20.67|203
1674651600000|2023-01-25 13:00:00|20.85|20.69|21.03|20.87|21.07|20.91|20.85|20.69|619
1674655200000|2023-01-25 14:00:00|21.07|20.91|21.22|21.06|21.22|21.06|20.9|20.74|3618
1674658800000|2023-01-25 15:00:00|21.2|21.04|21.25|21.09|21.66|21.5|21.12|20.96|11296
1674662400000|2023-01-25 16:00:00|21.29|21.13|20.92|20.76|21.35|21.19|20.84|20.68|4416
1674666000000|2023-01-25 17:00:00|20.89|20.73|21.06|20.9|21.1|20.94|20.87|20.71|1614
1674669600000|2023-01-25 18:00:00|21.04|20.88|20.52|20.36|21.04|20.88|20.5|20.34|2922
1674673200000|2023-01-25 19:00:00|20.5|20.34|20.54|20.38|20.67|20.51|20.44|20.28|2915
1674676800000|2023-01-25 20:00:00|20.5|20.34|20.4|20.24|20.54|20.38|20.35|20.19|4721
1674680400000|2023-01-25 21:00:00|20.39|20.23|20.41|20.25|20.44|20.28|20.3|20.14|1326
1674687600000|2023-01-25 23:00:00|20.44|20.28|20.36|20.2|20.44|20.28|20.36|20.2|147
1674691200000|2023-01-26 00:00:00|20.35|20.19|20.36|20.2|20.36|20.2|20.33|20.17|111
1674694800000|2023-01-26 01:00:00|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|111
1674698400000|2023-01-26 02:00:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|33
1674702000000|2023-01-26 03:00:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|38
1674705600000|2023-01-26 04:00:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|63
1674709200000|2023-01-26 05:00:00|20.34|20.18|20.33|20.17|20.37|20.21|20.32|20.16|81
1674712800000|2023-01-26 06:00:00|20.32|20.16|20.32|20.16|20.33|20.17|20.27|20.11|57
1674716400000|2023-01-26 07:00:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|72
1674720000000|2023-01-26 08:00:00|20.27|20.11|20.32|20.16|20.32|20.16|20.24|20.08|229
1674723600000|2023-01-26 09:00:00|20.31|20.15|20.41|20.25|20.41|20.25|20.27|20.11|182
1674727200000|2023-01-26 10:00:00|20.38|20.22|20.33|20.17|20.41|20.25|20.31|20.15|184
1674730800000|2023-01-26 11:00:00|20.36|20.2|20.38|20.22|20.41|20.25|20.33|20.17|110
1674734400000|2023-01-26 12:00:00|20.36|20.2|20.28|20.12|20.38|20.22|20.23|20.07|429
1674738000000|2023-01-26 13:00:00|20.23|20.07|20.18|20.02|20.33|20.17|20.18|20.02|754
1674741600000|2023-01-26 14:00:00|20.17|20.01|20.37|20.21|20.5|20.34|20.15|19.99|3181
1674745200000|2023-01-26 15:00:00|20.38|20.22|20.55|20.39|20.58|20.42|20.32|20.16|4452
1674748800000|2023-01-26 16:00:00|20.53|20.37|20.3|20.14|20.63|20.47|20.3|20.14|3429
1674752400000|2023-01-26 17:00:00|20.33|20.17|20.44|20.28|20.44|20.28|20.25|20.09|1453
1674756000000|2023-01-26 18:00:00|20.4|20.24|20.31|20.15|20.54|20.38|20.27|20.11|1790
1674759600000|2023-01-26 19:00:00|20.32|20.16|20.19|20.03|20.32|20.16|20.19|20.03|1336
1674763200000|2023-01-26 20:00:00|20.16|20|20.19|20.03|20.19|20.03|20.09|19.93|4185
1674766800000|2023-01-26 21:00:00|20.14|19.98|20.2|20.04|20.2|20.04|20.09|19.93|896
1674774000000|2023-01-26 23:00:00|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|134
1674777600000|2023-01-27 00:00:00|20.24|20.08|20.2|20.04|20.24|20.08|20.15|19.99|168
1674781200000|2023-01-27 01:00:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|64
1674784800000|2023-01-27 02:00:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1674788400000|2023-01-27 03:00:00|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|75
1674792000000|2023-01-27 04:00:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|22
1674795600000|2023-01-27 05:00:00|||||||||4
1674799200000|2023-01-27 06:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|75
1674802800000|2023-01-27 07:00:00|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|54
1674806400000|2023-01-27 08:00:00|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|245
1674810000000|2023-01-27 09:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|63
1674813600000|2023-01-27 10:00:00|||||||||5
1674817200000|2023-01-27 11:00:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|184
1674820800000|2023-01-27 12:00:00|20.2|20.04|20.3|20.14|20.3|20.14|20.2|20.04|158
1674824400000|2023-01-27 13:00:00|20.27|20.11|20.25|20.09|20.3|20.14|20.17|20.01|569
1674828000000|2023-01-27 14:00:00|20.26|20.1|19.81|19.65|20.33|20.17|19.71|19.55|3793
1674831600000|2023-01-27 15:00:00|19.79|19.63|19.89|19.73|19.94|19.78|19.51|19.35|6221
1674835200000|2023-01-27 16:00:00|19.87|19.71|19.63|19.47|19.94|19.78|19.58|19.42|2644
1674838800000|2023-01-27 17:00:00|19.65|19.49|19.73|19.57|19.74|19.58|19.58|19.42|2235
1674842400000|2023-01-27 18:00:00|19.75|19.59|19.75|19.59|19.88|19.72|19.73|19.57|2157
1674846000000|2023-01-27 19:00:00|19.72|19.56|19.83|19.67|19.85|19.69|19.7|19.54|2548
1674849600000|2023-01-27 20:00:00|19.85|19.69|19.88|19.72|19.98|19.82|19.83|19.67|4683
1674853200000|2023-01-27 21:00:00|19.93|19.77|19.95|19.79|19.97|19.81|19.88|19.72|1492
1675033200000|2023-01-29 23:00:00|20.04|19.88|20.12|19.96|20.14|19.98|20.04|19.88|226
1675036800000|2023-01-30 00:00:00|20.11|19.95|20.12|19.96|20.12|19.96|20.09|19.93|28
1675040400000|2023-01-30 01:00:00|||||||||8
1675044000000|2023-01-30 02:00:00|20.15|19.99|20.18|20.02|20.2|20.04|20.15|19.99|181
1675047600000|2023-01-30 03:00:00|20.2|20.04|20.17|20.01|20.2|20.04|20.16|20|8
1675051200000|2023-01-30 04:00:00|20.16|20|20.2|20.04|20.2|20.04|20.16|20|32
1675054800000|2023-01-30 05:00:00|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|160
1675058400000|2023-01-30 06:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|22
1675062000000|2023-01-30 07:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|121
1675065600000|2023-01-30 08:00:00|20.32|20.16|20.53|20.37|20.61|20.45|20.31|20.15|1300
1675069200000|2023-01-30 09:00:00|20.51|20.35|20.56|20.4|20.64|20.48|20.46|20.3|549
1675072800000|2023-01-30 10:00:00|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|172
1675076400000|2023-01-30 11:00:00|20.59|20.43|20.64|20.48|20.72|20.56|20.56|20.4|326
1675080000000|2023-01-30 12:00:00|20.59|20.43|20.59|20.43|20.64|20.48|20.54|20.38|616
1675083600000|2023-01-30 13:00:00|20.64|20.48|20.54|20.38|20.64|20.48|20.54|20.38|528
1675087200000|2023-01-30 14:00:00|20.52|20.36|20.47|20.31|20.59|20.43|20.34|20.18|3340
1675090800000|2023-01-30 15:00:00|20.49|20.33|20.64|20.48|20.9|20.74|20.44|20.28|4710
1675094400000|2023-01-30 16:00:00|20.67|20.51|20.6|20.44|20.75|20.59|20.52|20.36|3250
1675098000000|2023-01-30 17:00:00|20.58|20.42|20.67|20.51|20.69|20.53|20.5|20.34|2734
1675101600000|2023-01-30 18:00:00|20.69|20.53|20.5|20.34|20.72|20.56|20.45|20.29|2474
1675105200000|2023-01-30 19:00:00|20.55|20.39|20.63|20.47|20.73|20.57|20.5|20.34|2045
1675108800000|2023-01-30 20:00:00|20.58|20.42|20.53|20.37|20.7|20.54|20.43|20.27|5634
1675112400000|2023-01-30 21:00:00|20.5|20.34|20.55|20.39|20.58|20.42|20.48|20.32|1802
1675119600000|2023-01-30 23:00:00|20.54|20.38|20.53|20.37|20.56|20.4|20.53|20.37|94
1675123200000|2023-01-31 00:00:00|||||||||11
1675126800000|2023-01-31 01:00:00|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|75
1675130400000|2023-01-31 02:00:00|||||||||64
1675134000000|2023-01-31 03:00:00|20.58|20.42|20.66|20.5|20.66|20.5|20.58|20.42|203
1675137600000|2023-01-31 04:00:00|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|45
1675141200000|2023-01-31 05:00:00|20.6|20.44|20.66|20.5|20.66|20.5|20.56|20.4|62
1675144800000|2023-01-31 06:00:00|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|38
1675148400000|2023-01-31 07:00:00|20.64|20.48|20.52|20.36|20.69|20.53|20.51|20.35|281
1675152000000|2023-01-31 08:00:00|20.57|20.41|20.76|20.6|20.81|20.65|20.54|20.38|427
1675155600000|2023-01-31 09:00:00|20.75|20.59|20.87|20.71|20.87|20.71|20.71|20.55|500
1675159200000|2023-01-31 10:00:00|20.89|20.73|20.92|20.76|20.92|20.76|20.84|20.68|214
1675162800000|2023-01-31 11:00:00|20.94|20.78|20.87|20.71|21.04|20.88|20.87|20.71|365
1675166400000|2023-01-31 12:00:00|20.84|20.68|20.77|20.61|20.87|20.71|20.72|20.56|322
1675170000000|2023-01-31 13:00:00|20.72|20.56|20.47|20.31|20.77|20.61|20.42|20.26|1566
1675173600000|2023-01-31 14:00:00|20.5|20.34|20.5|20.34|20.66|20.5|20.4|20.24|3745
1675177200000|2023-01-31 15:00:00|20.51|20.35|20.2|20.04|20.58|20.42|20.2|20.04|3869
1675180800000|2023-01-31 16:00:00|20.17|20.01|20.09|19.93|20.2|20.04|20.05|19.89|3470
1675184400000|2023-01-31 17:00:00|20.08|19.92|20.01|19.85|20.15|19.99|19.93|19.77|3239
1675188000000|2023-01-31 18:00:00|20.03|19.87|20.06|19.9|20.21|20.05|20.03|19.87|2097
1675191600000|2023-01-31 19:00:00|20.03|19.87|20.06|19.9|20.08|19.92|19.98|19.82|2590
1675195200000|2023-01-31 20:00:00|20.09|19.93|20.11|19.95|20.16|20|19.94|19.78|4920
1675198800000|2023-01-31 21:00:00|20.08|19.92|20.01|19.85|20.11|19.95|20.01|19.85|1947
1675206000000|2023-01-31 23:00:00|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|37
1675209600000|2023-02-01 00:00:00|20.04|19.88|20.12|19.96|20.12|19.96|20.04|19.88|123
1675213200000|2023-02-01 01:00:00|20.14|19.98|20.17|20.01|20.19|20.03|20.14|19.98|144
1675216800000|2023-02-01 02:00:00|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|13
1675220400000|2023-02-01 03:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|39
1675224000000|2023-02-01 04:00:00|20.19|20.03|20.17|20.01|20.19|20.03|20.14|19.98|48
1675227600000|2023-02-01 05:00:00|20.19|20.03|20.17|20.01|20.2|20.04|20.17|20.01|25
1675231200000|2023-02-01 06:00:00|20.2|20.04|20.2|20.04|20.22|20.06|20.17|20.01|36
1675234800000|2023-02-01 07:00:00|20.22|20.06|20.2|20.04|20.22|20.06|20.17|20.01|59
1675238400000|2023-02-01 08:00:00|20.19|20.03|20.3|20.14|20.34|20.18|20.15|19.99|786
1675242000000|2023-02-01 09:00:00|20.31|20.15|20.25|20.09|20.35|20.19|20.23|20.07|199
1675245600000|2023-02-01 10:00:00|20.23|20.07|20.25|20.09|20.28|20.12|20.2|20.04|132
1675249200000|2023-02-01 11:00:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|86
1675252800000|2023-02-01 12:00:00|20.18|20.02|20.13|19.97|20.2|20.04|20.08|19.92|227
1675256400000|2023-02-01 13:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.08|19.92|551
1675260000000|2023-02-01 14:00:00|20.16|20|20.15|19.99|20.21|20.05|19.99|19.83|3647
1675263600000|2023-02-01 15:00:00|20.13|19.97|20.48|20.32|20.5|20.34|20.13|19.97|4973
1675267200000|2023-02-01 16:00:00|20.5|20.34|20.43|20.27|20.5|20.34|20.18|20.02|3078
1675270800000|2023-02-01 17:00:00|20.4|20.24|20.51|20.35|20.53|20.37|20.4|20.24|2504
1675274400000|2023-02-01 18:00:00|20.56|20.4|20.22|20.06|20.56|20.4|20.17|20.01|3079
1675278000000|2023-02-01 19:00:00|20.23|20.07|19.85|19.69|20.59|20.43|19.73|19.57|9705
1675281600000|2023-02-01 20:00:00|19.83|19.67|19.51|19.35|19.88|19.72|19.31|19.15|8828
1675285200000|2023-02-01 21:00:00|19.54|19.38|19.49|19.33|19.54|19.38|19.39|19.23|3146
1675292400000|2023-02-01 23:00:00|19.47|19.31|19.39|19.23|19.47|19.31|19.34|19.18|245
1675296000000|2023-02-02 00:00:00|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|150
1675299600000|2023-02-02 01:00:00|19.41|19.25|19.44|19.28|19.49|19.33|19.39|19.23|283
1675303200000|2023-02-02 02:00:00|19.45|19.29|19.47|19.31|19.5|19.34|19.45|19.29|91
1675306800000|2023-02-02 03:00:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|29
1675310400000|2023-02-02 04:00:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|163
1675314000000|2023-02-02 05:00:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|66
1675317600000|2023-02-02 06:00:00|||||||||22
1675321200000|2023-02-02 07:00:00|19.38|19.22|19.4|19.24|19.41|19.25|19.35|19.19|232
1675324800000|2023-02-02 08:00:00|19.38|19.22|19.21|19.05|19.41|19.25|19.16|19|660
1675328400000|2023-02-02 09:00:00|19.23|19.07|19.26|19.1|19.28|19.12|19.21|19.05|292
1675332000000|2023-02-02 10:00:00|19.28|19.12|19.28|19.12|19.31|19.15|19.26|19.1|140
1675335600000|2023-02-02 11:00:00|19.31|19.15|19.31|19.15|19.33|19.17|19.26|19.1|353
1675339200000|2023-02-02 12:00:00|19.28|19.12|19.26|19.1|19.33|19.17|19.21|19.05|463
1675342800000|2023-02-02 13:00:00|19.28|19.12|19.1|18.94|19.29|19.13|19.1|18.94|701
1675346400000|2023-02-02 14:00:00|19.12|18.96|19.25|19.09|19.29|19.13|18.98|18.82|6068
1675350000000|2023-02-02 15:00:00|19.22|19.06|19.31|19.15|19.51|19.35|19.2|19.04|5940
1675353600000|2023-02-02 16:00:00|19.36|19.2|19.51|19.35|19.51|19.35|19.24|19.08|3386
1675357200000|2023-02-02 17:00:00|19.53|19.37|19.71|19.55|19.71|19.55|19.44|19.28|2201
1675360800000|2023-02-02 18:00:00|19.72|19.56|20.16|20|20.16|20|19.71|19.55|3488
1675364400000|2023-02-02 19:00:00|20.18|20.02|20.49|20.33|20.54|20.38|20.11|19.95|9094
1675368000000|2023-02-02 20:00:00|20.48|20.32|19.99|19.83|20.51|20.35|19.87|19.71|9941
1675371600000|2023-02-02 21:00:00|20.04|19.88|20.25|20.09|20.31|20.15|19.89|19.73|3540
1675378800000|2023-02-02 23:00:00|20.21|20.05|20.28|20.12|20.35|20.19|20.19|20.03|200
1675382400000|2023-02-03 00:00:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|175
1675386000000|2023-02-03 01:00:00|20.23|20.07|20.22|20.06|20.23|20.07|20.21|20.05|96
1675389600000|2023-02-03 02:00:00|20.24|20.08|20.29|20.13|20.29|20.13|20.22|20.06|65
1675393200000|2023-02-03 03:00:00|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|21
1675396800000|2023-02-03 04:00:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|91
1675400400000|2023-02-03 05:00:00|20.27|20.11|20.24|20.08|20.27|20.11|20.19|20.03|35
1675404000000|2023-02-03 06:00:00|20.22|20.06|20.22|20.06|20.28|20.12|20.22|20.06|133
1675407600000|2023-02-03 07:00:00|20.24|20.08|20.24|20.08|20.29|20.13|20.24|20.08|164
1675411200000|2023-02-03 08:00:00|20.26|20.1|20.3|20.14|20.34|20.18|20.24|20.08|184
1675414800000|2023-02-03 09:00:00|20.35|20.19|20.2|20.04|20.35|20.19|20.2|20.04|262
1675418400000|2023-02-03 10:00:00|20.25|20.09|20.25|20.09|20.3|20.14|20.21|20.05|151
1675422000000|2023-02-03 11:00:00|20.28|20.12|20.23|20.07|20.3|20.14|20.2|20.04|140
1675425600000|2023-02-03 12:00:00|20.2|20.04|20.13|19.97|20.23|20.07|20.13|19.97|239
1675429200000|2023-02-03 13:00:00|20.11|19.95|20.52|20.36|20.66|20.5|20.03|19.87|4075
1675432800000|2023-02-03 14:00:00|20.54|20.38|20.25|20.09|20.64|20.48|20.1|19.94|5290
1675436400000|2023-02-03 15:00:00|20.27|20.11|20.37|20.21|20.47|20.31|19.98|19.82|8244
1675440000000|2023-02-03 16:00:00|20.35|20.19|20.5|20.34|20.54|20.38|20.22|20.06|5773
1675443600000|2023-02-03 17:00:00|20.49|20.33|20.57|20.41|20.58|20.42|20.29|20.13|3226
1675447200000|2023-02-03 18:00:00|20.56|20.4|20.64|20.48|20.9|20.74|20.56|20.4|4891
1675450800000|2023-02-03 19:00:00|20.66|20.5|20.51|20.35|20.72|20.56|20.41|20.25|4786
1675454400000|2023-02-03 20:00:00|20.52|20.36|20.22|20.06|20.62|20.46|20.17|20.01|7245
1675458000000|2023-02-03 21:00:00|20.19|20.03|20.17|20.01|20.27|20.11|20.17|20.01|1944
1675468800000|2023-02-04 00:00:00|||||||||0
1675638000000|2023-02-05 23:00:00|20.38|20.22|20.41|20.25|20.48|20.32|20.38|20.22|251
1675641600000|2023-02-06 00:00:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|228
1675645200000|2023-02-06 01:00:00|20.36|20.2|20.37|20.21|20.42|20.26|20.36|20.2|92
1675648800000|2023-02-06 02:00:00|20.32|20.16|20.42|20.26|20.42|20.26|20.32|20.16|162
1675652400000|2023-02-06 03:00:00|20.43|20.27|20.42|20.26|20.47|20.31|20.42|20.26|116
1675656000000|2023-02-06 04:00:00|20.43|20.27|20.42|20.26|20.47|20.31|20.42|20.26|32
1675659600000|2023-02-06 05:00:00|20.44|20.28|20.42|20.26|20.47|20.31|20.42|20.26|101
1675663200000|2023-02-06 06:00:00|20.47|20.31|20.49|20.33|20.51|20.35|20.47|20.31|127
1675666800000|2023-02-06 07:00:00|20.48|20.32|20.48|20.32|20.49|20.33|20.43|20.27|187
1675670400000|2023-02-06 08:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.43|20.27|926
1675674000000|2023-02-06 09:00:00|20.56|20.4|20.72|20.56|20.72|20.56|20.56|20.4|670
1675677600000|2023-02-06 10:00:00|20.77|20.61|20.69|20.53|20.79|20.63|20.69|20.53|522
1675681200000|2023-02-06 11:00:00|20.74|20.58|20.57|20.41|20.74|20.58|20.57|20.41|622
1675684800000|2023-02-06 12:00:00|20.54|20.38|20.48|20.32|20.58|20.42|20.48|20.32|418
1675688400000|2023-02-06 13:00:00|20.53|20.37|20.63|20.47|20.64|20.48|20.48|20.32|630
1675692000000|2023-02-06 14:00:00|20.59|20.43|20.52|20.36|20.67|20.51|20.41|20.25|5490
1675695600000|2023-02-06 15:00:00|20.56|20.4|20.66|20.5|20.88|20.72|20.46|20.3|6385
1675699200000|2023-02-06 16:00:00|20.67|20.51|20.75|20.59|20.76|20.6|20.53|20.37|2645
1675702800000|2023-02-06 17:00:00|20.71|20.55|20.66|20.5|20.8|20.64|20.55|20.39|3311
1675706400000|2023-02-06 18:00:00|20.67|20.51|20.75|20.59|20.81|20.65|20.61|20.45|2168
1675710000000|2023-02-06 19:00:00|20.71|20.55|20.75|20.59|20.81|20.65|20.59|20.43|3461
1675713600000|2023-02-06 20:00:00|20.76|20.6|20.8|20.64|20.91|20.75|20.7|20.54|6183
1675717200000|2023-02-06 21:00:00|20.81|20.65|20.77|20.61|20.81|20.65|20.75|20.59|1623
1675724400000|2023-02-06 23:00:00|20.75|20.59|20.76|20.6|20.77|20.61|20.75|20.59|39
1675728000000|2023-02-07 00:00:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|42
1675731600000|2023-02-07 01:00:00|20.7|20.54|20.7|20.54|20.71|20.55|20.69|20.53|240
1675735200000|2023-02-07 02:00:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|98
1675738800000|2023-02-07 03:00:00|||||||||62
1675742400000|2023-02-07 04:00:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|59
1675746000000|2023-02-07 05:00:00|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|23
1675749600000|2023-02-07 06:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|22
1675753200000|2023-02-07 07:00:00|||||||||111
1675756800000|2023-02-07 08:00:00|20.71|20.55|20.77|20.61|20.88|20.72|20.71|20.55|440
1675760400000|2023-02-07 09:00:00|20.76|20.6|20.71|20.55|20.77|20.61|20.67|20.51|111
1675764000000|2023-02-07 10:00:00|20.67|20.51|20.72|20.56|20.72|20.56|20.62|20.46|280
1675767600000|2023-02-07 11:00:00|20.77|20.61|20.77|20.61|20.78|20.62|20.72|20.56|138
1675771200000|2023-02-07 12:00:00|20.72|20.56|20.72|20.56|20.77|20.61|20.68|20.52|305
1675774800000|2023-02-07 13:00:00|20.73|20.57|20.99|20.83|20.99|20.83|20.72|20.56|1046
1675778400000|2023-02-07 14:00:00|21|20.84|20.81|20.65|21.05|20.89|20.76|20.6|3349
1675782000000|2023-02-07 15:00:00|20.77|20.61|20.94|20.78|21|20.84|20.77|20.61|4219
1675785600000|2023-02-07 16:00:00|20.89|20.73|20.71|20.55|20.89|20.73|20.65|20.49|2361
1675789200000|2023-02-07 17:00:00|20.66|20.5|20.16|20|20.73|20.57|20.01|19.85|5214
1675792800000|2023-02-07 18:00:00|20.15|19.99|20.77|20.61|21|20.84|20.06|19.9|9767
1675796400000|2023-02-07 19:00:00|20.75|20.59|20.34|20.18|20.77|20.61|20.32|20.16|5582
1675800000000|2023-02-07 20:00:00|20.32|20.16|20.2|20.04|20.49|20.33|20.06|19.9|6968
1675803600000|2023-02-07 21:00:00|20.21|20.05|20.42|20.26|20.42|20.26|20.2|20.04|2292
1675810800000|2023-02-07 23:00:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|55
1675814400000|2023-02-08 00:00:00|20.33|20.17|20.37|20.21|20.38|20.22|20.32|20.16|72
1675818000000|2023-02-08 01:00:00|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|98
1675821600000|2023-02-08 02:00:00|||||||||12
1675825200000|2023-02-08 03:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|84
1675828800000|2023-02-08 04:00:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|7
1675832400000|2023-02-08 05:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|21
1675836000000|2023-02-08 06:00:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|58
1675839600000|2023-02-08 07:00:00|20.34|20.18|20.33|20.17|20.38|20.22|20.28|20.12|294
1675843200000|2023-02-08 08:00:00|20.29|20.13|20.44|20.28|20.54|20.38|20.28|20.12|307
1675846800000|2023-02-08 09:00:00|20.45|20.29|20.4|20.24|20.45|20.29|20.34|20.18|140
1675850400000|2023-02-08 10:00:00|20.35|20.19|20.3|20.14|20.45|20.29|20.3|20.14|244
1675854000000|2023-02-08 11:00:00|20.35|20.19|20.44|20.28|20.45|20.29|20.3|20.14|259
1675857600000|2023-02-08 12:00:00|20.45|20.29|20.45|20.29|20.49|20.33|20.39|20.23|474
1675861200000|2023-02-08 13:00:00|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|470
1675864800000|2023-02-08 14:00:00|20.54|20.38|20.33|20.17|20.55|20.39|20.23|20.07|4384
1675868400000|2023-02-08 15:00:00|20.34|20.18|20.5|20.34|20.55|20.39|20.19|20.03|4630
1675872000000|2023-02-08 16:00:00|20.51|20.35|21.04|20.88|21.24|21.08|20.51|20.35|6976
1675875600000|2023-02-08 17:00:00|21.07|20.91|21.02|20.86|21.24|21.08|20.98|20.82|3700
1675879200000|2023-02-08 18:00:00|21.03|20.87|21.23|21.07|21.29|21.13|20.87|20.71|4506
1675882800000|2023-02-08 19:00:00|21.28|21.12|21.17|21.01|21.33|21.17|21.11|20.95|3588
1675886400000|2023-02-08 20:00:00|21.21|21.05|21.05|20.89|21.38|21.22|21|20.84|7311
1675890000000|2023-02-08 21:00:00|21.01|20.85|21.08|20.92|21.16|21|21.01|20.85|2335
1675897200000|2023-02-08 23:00:00|21.11|20.95|21.06|20.9|21.16|21|21.06|20.9|138
1675900800000|2023-02-09 00:00:00|||||||||73
1675904400000|2023-02-09 01:00:00|21.03|20.87|21.01|20.85|21.06|20.9|21.01|20.85|89
1675908000000|2023-02-09 02:00:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|21
1675911600000|2023-02-09 03:00:00|21.04|20.88|21.07|20.91|21.07|20.91|21.01|20.85|56
1675915200000|2023-02-09 04:00:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|28
1675918800000|2023-02-09 05:00:00|21.02|20.86|21.02|20.86|21.12|20.96|20.97|20.81|503
1675922400000|2023-02-09 06:00:00|21.07|20.91|20.97|20.81|21.07|20.91|20.97|20.81|54
1675926000000|2023-02-09 07:00:00|20.96|20.8|20.92|20.76|20.97|20.81|20.92|20.76|71
1675929600000|2023-02-09 08:00:00|20.91|20.75|20.77|20.61|20.91|20.75|20.71|20.55|293
1675933200000|2023-02-09 09:00:00|20.82|20.66|20.67|20.51|20.82|20.66|20.67|20.51|218
1675936800000|2023-02-09 10:00:00|20.71|20.55|20.62|20.46|20.72|20.56|20.61|20.45|195
1675940400000|2023-02-09 11:00:00|20.66|20.5|20.72|20.56|20.77|20.61|20.62|20.46|299
1675944000000|2023-02-09 12:00:00|20.73|20.57|20.82|20.66|20.82|20.66|20.72|20.56|204
1675947600000|2023-02-09 13:00:00|20.78|20.62|20.72|20.56|20.82|20.66|20.67|20.51|811
1675951200000|2023-02-09 14:00:00|20.73|20.57|20.68|20.52|20.78|20.62|20.52|20.36|3873
1675954800000|2023-02-09 15:00:00|20.73|20.57|20.72|20.56|20.78|20.62|20.51|20.35|6024
1675958400000|2023-02-09 16:00:00|20.73|20.57|20.93|20.77|21.03|20.87|20.72|20.56|4227
1675962000000|2023-02-09 17:00:00|20.92|20.76|21|20.84|21.28|21.12|20.76|20.6|4245
1675965600000|2023-02-09 18:00:00|21.02|20.86|21.28|21.12|21.33|21.17|20.98|20.82|4036
1675969200000|2023-02-09 19:00:00|21.23|21.07|21.39|21.23|21.5|21.34|21.18|21.02|4025
1675972800000|2023-02-09 20:00:00|21.4|21.24|21.67|21.51|21.81|21.65|21.4|21.24|8360
1675976400000|2023-02-09 21:00:00|21.62|21.46|21.61|21.45|21.76|21.6|21.57|21.41|4207
1675983600000|2023-02-09 23:00:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|234
1675987200000|2023-02-10 00:00:00|21.72|21.56|21.76|21.6|21.77|21.61|21.71|21.55|195
1675990800000|2023-02-10 01:00:00|21.72|21.56|21.72|21.56|21.77|21.61|21.72|21.56|113
1675994400000|2023-02-10 02:00:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|24
1675998000000|2023-02-10 03:00:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|67
1676001600000|2023-02-10 04:00:00|21.87|21.71|21.83|21.67|21.87|21.71|21.82|21.66|192
1676005200000|2023-02-10 05:00:00|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|19
1676008800000|2023-02-10 06:00:00|21.8|21.64|21.77|21.61|21.82|21.66|21.77|21.61|56
1676012400000|2023-02-10 07:00:00|21.78|21.62|21.82|21.66|21.87|21.71|21.77|21.61|175
1676016000000|2023-02-10 08:00:00|21.77|21.61|21.68|21.52|21.82|21.66|21.67|21.51|505
1676019600000|2023-02-10 09:00:00|21.67|21.51|22.09|21.93|22.09|21.93|21.67|21.51|942
1676023200000|2023-02-10 10:00:00|22.07|21.91|22.14|21.98|22.25|22.09|22.04|21.88|1421
1676026800000|2023-02-10 11:00:00|22.16|22|22.39|22.23|22.45|22.29|22.14|21.98|1137
1676030400000|2023-02-10 12:00:00|22.34|22.18|22.45|22.29|22.45|22.29|22.29|22.13|633
1676034000000|2023-02-10 13:00:00|22.41|22.25|22.15|21.99|22.43|22.27|22.1|21.94|726
1676037600000|2023-02-10 14:00:00|22.17|22.01|22.15|21.99|22.3|22.14|22.05|21.89|4870
1676041200000|2023-02-10 15:00:00|22.2|22.04|22.3|22.14|22.4|22.24|21.94|21.78|8154
1676044800000|2023-02-10 16:00:00|22.25|22.09|22.4|22.24|22.5|22.34|22.14|21.98|6870
1676048400000|2023-02-10 17:00:00|22.39|22.23|22.39|22.23|22.55|22.39|22.34|22.18|5526
1676052000000|2023-02-10 18:00:00|22.37|22.21|22.29|22.13|22.39|22.23|22.03|21.87|4171
1676055600000|2023-02-10 19:00:00|22.24|22.08|21.98|21.82|22.34|22.18|21.98|21.82|4752
1676059200000|2023-02-10 20:00:00|21.97|21.81|21.98|21.82|22.03|21.87|21.83|21.67|8117
1676062800000|2023-02-10 21:00:00|22.03|21.87|21.91|21.75|22.03|21.87|21.88|21.72|3329
1676242800000|2023-02-12 23:00:00|22.02|21.86|22.12|21.96|22.12|21.96|22.01|21.85|84
1676246400000|2023-02-13 00:00:00|22.17|22.01|22.12|21.96|22.22|22.06|22.12|21.96|217
1676250000000|2023-02-13 01:00:00|22.17|22.01|22.27|22.11|22.32|22.16|22.17|22.01|185
1676253600000|2023-02-13 02:00:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|9
1676257200000|2023-02-13 03:00:00|22.17|22.01|22.27|22.11|22.27|22.11|22.17|22.01|117
1676260800000|2023-02-13 04:00:00|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|18
1676264400000|2023-02-13 05:00:00|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|352
1676268000000|2023-02-13 06:00:00|||||||||44
1676271600000|2023-02-13 07:00:00|22.18|22.02|22.18|22.02|22.23|22.07|22.13|21.97|283
1676275200000|2023-02-13 08:00:00|22.13|21.97|22.03|21.87|22.18|22.02|22.03|21.87|276
1676278800000|2023-02-13 09:00:00|21.98|21.82|22.03|21.87|22.08|21.92|21.95|21.79|449
1676282400000|2023-02-13 10:00:00|22.01|21.85|21.93|21.77|22.03|21.87|21.93|21.77|159
1676286000000|2023-02-13 11:00:00|21.88|21.72|21.93|21.77|21.98|21.82|21.88|21.72|229
1676289600000|2023-02-13 12:00:00|21.91|21.75|21.79|21.63|21.93|21.77|21.73|21.57|475
1676293200000|2023-02-13 13:00:00|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|411
1676296800000|2023-02-13 14:00:00|21.79|21.63|21.69|21.53|21.84|21.68|21.64|21.48|6657
1676300400000|2023-02-13 15:00:00|21.64|21.48|21.44|21.28|21.69|21.53|21.44|21.28|7396
1676304000000|2023-02-13 16:00:00|21.39|21.23|21.34|21.18|21.44|21.28|21.29|21.13|2872
1676307600000|2023-02-13 17:00:00|21.39|21.23|21.39|21.23|21.44|21.28|21.29|21.13|3166
1676311200000|2023-02-13 18:00:00|21.42|21.26|21.4|21.24|21.49|21.33|21.39|21.23|2951
1676314800000|2023-02-13 19:00:00|21.45|21.29|21.45|21.29|21.6|21.44|21.45|21.29|2936
1676318400000|2023-02-13 20:00:00|21.5|21.34|21.35|21.19|21.55|21.39|21.25|21.09|8212
1676322000000|2023-02-13 21:00:00|21.3|21.14|21.25|21.09|21.3|21.14|21.2|21.04|2864
1676329200000|2023-02-13 23:00:00|21.3|21.14|21.26|21.1|21.3|21.14|21.25|21.09|223
1676332800000|2023-02-14 00:00:00|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|86
1676336400000|2023-02-14 01:00:00|21.26|21.1|21.31|21.15|21.36|21.2|21.26|21.1|93
1676340000000|2023-02-14 02:00:00|21.36|21.2|21.41|21.25|21.41|21.25|21.31|21.15|157
1676343600000|2023-02-14 03:00:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|123
1676347200000|2023-02-14 04:00:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|48
1676350800000|2023-02-14 05:00:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|56
1676354400000|2023-02-14 06:00:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|140
1676358000000|2023-02-14 07:00:00|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|126
1676361600000|2023-02-14 08:00:00|21.31|21.15|21.21|21.05|21.31|21.15|21.21|21.05|395
1676365200000|2023-02-14 09:00:00|21.16|21|21.06|20.9|21.21|21.05|21.06|20.9|362
1676368800000|2023-02-14 10:00:00|21.01|20.85|21.06|20.9|21.07|20.91|21.01|20.85|255
1676372400000|2023-02-14 11:00:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|491
1676376000000|2023-02-14 12:00:00|21.02|20.86|20.92|20.76|21.07|20.91|20.92|20.76|615
1676379600000|2023-02-14 13:00:00|20.97|20.81|20.77|20.61|21.44|21.28|20.37|20.21|4586
1676383200000|2023-02-14 14:00:00|20.72|20.56|20.67|20.51|21.32|21.16|20.57|20.41|8162
1676386800000|2023-02-14 15:00:00|20.65|20.49|20.97|20.81|21.22|21.06|20.52|20.36|7399
1676390400000|2023-02-14 16:00:00|21.02|20.86|20.92|20.76|21.17|21.01|20.62|20.46|7664
1676394000000|2023-02-14 17:00:00|20.95|20.79|20.77|20.61|20.97|20.81|20.62|20.46|4653
1676397600000|2023-02-14 18:00:00|20.72|20.56|20.58|20.42|20.77|20.61|20.53|20.37|3590
1676401200000|2023-02-14 19:00:00|20.63|20.47|20.53|20.37|20.73|20.57|20.48|20.32|3741
1676404800000|2023-02-14 20:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.33|20.17|6170
1676408400000|2023-02-14 21:00:00|20.63|20.47|20.68|20.52|20.68|20.52|20.58|20.42|2902
1676415600000|2023-02-14 23:00:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|104
1676419200000|2023-02-15 00:00:00|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|222
1676422800000|2023-02-15 01:00:00|20.71|20.55|20.78|20.62|20.78|20.62|20.71|20.55|87
1676426400000|2023-02-15 02:00:00|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|103
1676430000000|2023-02-15 03:00:00|20.78|20.62|20.79|20.63|20.84|20.68|20.78|20.62|96
1676433600000|2023-02-15 04:00:00|||||||||55
1676437200000|2023-02-15 05:00:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|163
1676440800000|2023-02-15 06:00:00|20.84|20.68|20.84|20.68|20.89|20.73|20.79|20.63|98
1676444400000|2023-02-15 07:00:00|20.79|20.63|20.94|20.78|20.94|20.78|20.74|20.58|335
1676448000000|2023-02-15 08:00:00|20.91|20.75|20.69|20.53|20.91|20.75|20.69|20.53|409
1676451600000|2023-02-15 09:00:00|20.66|20.5|20.69|20.53|20.74|20.58|20.64|20.48|169
1676455200000|2023-02-15 10:00:00|20.74|20.58|20.74|20.58|20.79|20.63|20.69|20.53|139
1676458800000|2023-02-15 11:00:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|129
1676462400000|2023-02-15 12:00:00|20.69|20.53|20.65|20.49|20.74|20.58|20.6|20.44|724
1676466000000|2023-02-15 13:00:00|20.7|20.54|20.65|20.49|20.85|20.69|20.6|20.44|1349
1676469600000|2023-02-15 14:00:00|20.7|20.54|20.65|20.49|20.75|20.59|20.5|20.34|6375
1676473200000|2023-02-15 15:00:00|20.6|20.44|20.58|20.42|20.7|20.54|20.4|20.24|6059
1676476800000|2023-02-15 16:00:00|20.6|20.44|20.45|20.29|20.6|20.44|20.35|20.19|3238
1676480400000|2023-02-15 17:00:00|20.5|20.34|20.56|20.4|20.65|20.49|20.46|20.3|3944
1676484000000|2023-02-15 18:00:00|20.51|20.35|20.41|20.25|20.61|20.45|20.41|20.25|1440
1676487600000|2023-02-15 19:00:00|20.46|20.3|20.41|20.25|20.46|20.3|20.36|20.2|2398
1676491200000|2023-02-15 20:00:00|20.36|20.2|20.21|20.05|20.36|20.2|20.21|20.05|6107
1676494800000|2023-02-15 21:00:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|2323
1676502000000|2023-02-15 23:00:00|20.26|20.1|20.27|20.11|20.27|20.11|20.24|20.08|73
1676505600000|2023-02-16 00:00:00|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|71
1676509200000|2023-02-16 01:00:00|20.24|20.08|20.17|20.01|20.24|20.08|20.12|19.96|185
1676512800000|2023-02-16 02:00:00|||||||||52
1676516400000|2023-02-16 03:00:00|||||||||40
1676520000000|2023-02-16 04:00:00|||||||||35
1676523600000|2023-02-16 05:00:00|||||||||64
1676527200000|2023-02-16 06:00:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|99
1676530800000|2023-02-16 07:00:00|20.13|19.97|20.13|19.97|20.18|20.02|20.12|19.96|224
1676534400000|2023-02-16 08:00:00|20.08|19.92|20.23|20.07|20.23|20.07|20.08|19.92|175
1676538000000|2023-02-16 09:00:00|20.27|20.11|20.22|20.06|20.27|20.11|20.13|19.97|222
1676541600000|2023-02-16 10:00:00|20.23|20.07|20.28|20.12|20.28|20.12|20.18|20.02|119
1676545200000|2023-02-16 11:00:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|47
1676548800000|2023-02-16 12:00:00|20.25|20.09|20.37|20.21|20.38|20.22|20.25|20.09|274
1676552400000|2023-02-16 13:00:00|20.38|20.22|20.73|20.57|20.78|20.62|20.33|20.17|1973
1676556000000|2023-02-16 14:00:00|20.77|20.61|21.22|21.06|21.22|21.06|20.68|20.52|7232
1676559600000|2023-02-16 15:00:00|21.27|21.11|20.87|20.71|21.32|21.16|20.77|20.61|7636
1676563200000|2023-02-16 16:00:00|20.92|20.76|20.93|20.77|21.02|20.86|20.77|20.61|6418
1676566800000|2023-02-16 17:00:00|20.88|20.72|20.68|20.52|20.93|20.77|20.63|20.47|4692
1676570400000|2023-02-16 18:00:00|20.67|20.51|20.53|20.37|20.73|20.57|20.53|20.37|3578
1676574000000|2023-02-16 19:00:00|20.48|20.32|20.48|20.32|20.58|20.42|20.38|20.22|3270
1676577600000|2023-02-16 20:00:00|20.53|20.37|21.31|21.15|21.36|21.2|20.53|20.37|10759
1676581200000|2023-02-16 21:00:00|21.27|21.11|21.34|21.18|21.41|21.25|21.26|21.1|2834
1676588400000|2023-02-16 23:00:00|21.36|21.2|21.47|21.31|21.47|21.31|21.36|21.2|93
1676592000000|2023-02-17 00:00:00|21.44|21.28|21.42|21.26|21.47|21.31|21.37|21.21|267
1676595600000|2023-02-17 01:00:00|21.44|21.28|21.47|21.31|21.47|21.31|21.37|21.21|117
1676599200000|2023-02-17 02:00:00|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|57
1676602800000|2023-02-17 03:00:00|21.45|21.29|21.47|21.31|21.47|21.31|21.42|21.26|45
1676606400000|2023-02-17 04:00:00|21.45|21.29|21.52|21.36|21.52|21.36|21.42|21.26|111
1676610000000|2023-02-17 05:00:00|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|127
1676613600000|2023-02-17 06:00:00|21.52|21.36|21.62|21.46|21.66|21.5|21.52|21.36|385
1676617200000|2023-02-17 07:00:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|139
1676620800000|2023-02-17 08:00:00|21.67|21.51|21.71|21.55|21.89|21.73|21.67|21.51|664
1676624400000|2023-02-17 09:00:00|21.72|21.56|21.66|21.5|21.77|21.61|21.57|21.41|448
1676628000000|2023-02-17 10:00:00|21.67|21.51|21.81|21.65|21.81|21.65|21.66|21.5|376
1676631600000|2023-02-17 11:00:00|21.84|21.68|21.82|21.66|21.91|21.75|21.77|21.61|369
1676635200000|2023-02-17 12:00:00|21.84|21.68|21.72|21.56|21.84|21.68|21.67|21.51|451
1676638800000|2023-02-17 13:00:00|21.67|21.51|21.67|21.51|21.77|21.61|21.67|21.51|615
1676642400000|2023-02-17 14:00:00|21.72|21.56|22.01|21.85|22.21|22.05|21.53|21.37|4723
1676646000000|2023-02-17 15:00:00|21.97|21.81|22.02|21.86|22.06|21.9|21.53|21.37|6669
1676649600000|2023-02-17 16:00:00|22.06|21.9|21.92|21.76|22.11|21.95|21.82|21.66|3930
1676653200000|2023-02-17 17:00:00|21.87|21.71|21.92|21.76|22.06|21.9|21.67|21.51|3311
1676656800000|2023-02-17 18:00:00|21.87|21.71|21.68|21.52|21.92|21.76|21.63|21.47|3673
1676660400000|2023-02-17 19:00:00|21.67|21.51|21.39|21.23|21.68|21.52|21.38|21.22|2961
1676664000000|2023-02-17 20:00:00|21.38|21.22|21.38|21.22|21.58|21.42|21.33|21.17|5488
1676667600000|2023-02-17 21:00:00|21.39|21.23|21.51|21.35|21.53|21.37|21.39|21.23|1837
1676847600000|2023-02-19 23:00:00|21.52|21.36|21.63|21.47|21.65|21.49|21.52|21.36|23
1676851200000|2023-02-20 00:00:00|21.67|21.51|21.68|21.52|21.72|21.56|21.67|21.51|72
1676854800000|2023-02-20 01:00:00|21.67|21.51|21.63|21.47|21.68|21.52|21.58|21.42|60
1676858400000|2023-02-20 02:00:00|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|27
1676862000000|2023-02-20 03:00:00|||||||||11
1676865600000|2023-02-20 04:00:00|||||||||55
1676869200000|2023-02-20 05:00:00|21.62|21.46|21.58|21.42|21.63|21.47|21.53|21.37|77
1676872800000|2023-02-20 06:00:00|21.56|21.4|21.58|21.42|21.58|21.42|21.54|21.38|13
1676876400000|2023-02-20 07:00:00|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|26
1676880000000|2023-02-20 08:00:00|21.59|21.43|21.63|21.47|21.68|21.52|21.58|21.42|116
1676883600000|2023-02-20 09:00:00|21.67|21.51|21.77|21.61|21.78|21.62|21.63|21.47|135
1676887200000|2023-02-20 10:00:00|21.78|21.62|21.68|21.52|21.78|21.62|21.68|21.52|47
1676890800000|2023-02-20 11:00:00|21.71|21.55|21.69|21.53|21.73|21.57|21.68|21.52|105
1676894400000|2023-02-20 12:00:00|21.73|21.57|21.69|21.53|21.73|21.57|21.69|21.53|91
1676898000000|2023-02-20 13:00:00|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|93
1676901600000|2023-02-20 14:00:00|21.71|21.55|21.73|21.57|21.74|21.58|21.69|21.53|134
1676905200000|2023-02-20 15:00:00|21.74|21.58|21.78|21.62|21.82|21.66|21.74|21.58|354
1676908800000|2023-02-20 16:00:00|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|234
1676934000000|2023-02-20 23:00:00|21.82|21.66|21.79|21.63|21.83|21.67|21.78|21.62|109
1676937600000|2023-02-21 00:00:00|21.84|21.68|21.96|21.8|21.98|21.82|21.84|21.68|274
1676941200000|2023-02-21 01:00:00|21.98|21.82|21.93|21.77|22.03|21.87|21.89|21.73|124
1676944800000|2023-02-21 02:00:00|21.91|21.75|21.93|21.77|21.98|21.82|21.91|21.75|70
1676948400000|2023-02-21 03:00:00|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|80
1676952000000|2023-02-21 04:00:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|11
1676955600000|2023-02-21 05:00:00|||||||||12
1676959200000|2023-02-21 06:00:00|21.97|21.81|21.88|21.72|21.97|21.81|21.88|21.72|91
1676962800000|2023-02-21 07:00:00|21.93|21.77|22.02|21.86|22.03|21.87|21.93|21.77|58
1676966400000|2023-02-21 08:00:00|22|21.84|22.45|22.29|22.45|22.29|21.98|21.82|803
1676970000000|2023-02-21 09:00:00|22.41|22.25|22.18|22.02|22.5|22.34|22.08|21.92|940
1676973600000|2023-02-21 10:00:00|22.17|22.01|22.37|22.21|22.46|22.3|22.17|22.01|440
1676977200000|2023-02-21 11:00:00|22.41|22.25|22.32|22.16|22.42|22.26|22.32|22.16|331
1676980800000|2023-02-21 12:00:00|22.36|22.2|22.32|22.16|22.42|22.26|22.32|22.16|428
1676984400000|2023-02-21 13:00:00|22.33|22.17|22.46|22.3|22.47|22.31|22.33|22.17|633
1676988000000|2023-02-21 14:00:00|22.42|22.26|22.5|22.34|22.51|22.35|22.18|22.02|5652
1676991600000|2023-02-21 15:00:00|22.52|22.36|22.8|22.64|22.8|22.64|22.45|22.29|6940
1676995200000|2023-02-21 16:00:00|22.79|22.63|22.99|22.83|23.08|22.92|22.7|22.54|5470
1676998800000|2023-02-21 17:00:00|22.94|22.78|22.88|22.72|23.08|22.92|22.79|22.63|5017
1677002400000|2023-02-21 18:00:00|22.84|22.68|23.04|22.88|23.08|22.92|22.79|22.63|3140
1677006000000|2023-02-21 19:00:00|23.08|22.92|23|22.84|23.23|23.07|22.89|22.73|4291
1677009600000|2023-02-21 20:00:00|22.99|22.83|23.03|22.87|23.13|22.97|22.81|22.65|8506
1677013200000|2023-02-21 21:00:00|23.07|22.91|23.18|23.02|23.23|23.07|22.98|22.82|3480
1677020400000|2023-02-21 23:00:00|23.14|22.98|23.19|23.03|23.19|23.03|23.09|22.93|145
1677024000000|2023-02-22 00:00:00|23.14|22.98|23.05|22.89|23.14|22.98|23.05|22.89|240
1677027600000|2023-02-22 01:00:00|23.09|22.93|23.05|22.89|23.09|22.93|23|22.84|69
1677031200000|2023-02-22 02:00:00|23.04|22.88|22.96|22.8|23.05|22.89|22.96|22.8|58
1677034800000|2023-02-22 03:00:00|23|22.84|23|22.84|23|22.84|23|22.84|71
1677038400000|2023-02-22 04:00:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|80
1677042000000|2023-02-22 05:00:00|||||||||41
1677045600000|2023-02-22 06:00:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|133
1677049200000|2023-02-22 07:00:00|22.96|22.8|22.96|22.8|23.01|22.85|22.91|22.75|288
1677052800000|2023-02-22 08:00:00|22.91|22.75|23.15|22.99|23.43|23.27|22.91|22.75|747
1677056400000|2023-02-22 09:00:00|23.19|23.03|23.15|22.99|23.34|23.18|23.07|22.91|350
1677060000000|2023-02-22 10:00:00|23.19|23.03|23.14|22.98|23.25|23.09|23.05|22.89|403
1677063600000|2023-02-22 11:00:00|23.15|22.99|23.19|23.03|23.29|23.13|23.1|22.94|243
1677067200000|2023-02-22 12:00:00|23.15|22.99|22.87|22.71|23.15|22.99|22.77|22.61|898
1677070800000|2023-02-22 13:00:00|22.82|22.66|22.88|22.72|22.95|22.79|22.82|22.66|478
1677074400000|2023-02-22 14:00:00|22.9|22.74|23.09|22.93|23.14|22.98|22.85|22.69|4374
1677078000000|2023-02-22 15:00:00|23.1|22.94|22.92|22.76|23.38|23.22|22.83|22.67|5680
1677081600000|2023-02-22 16:00:00|22.87|22.71|22.78|22.62|22.97|22.81|22.68|22.52|4150
1677085200000|2023-02-22 17:00:00|22.82|22.66|22.46|22.3|22.87|22.71|22.41|22.25|3956
1677088800000|2023-02-22 18:00:00|22.47|22.31|22.41|22.25|22.49|22.33|22.36|22.2|2347
1677092400000|2023-02-22 19:00:00|22.46|22.3|22.63|22.47|22.68|22.52|22.31|22.15|8158
1677096000000|2023-02-22 20:00:00|22.64|22.48|22.39|22.23|22.73|22.57|22.31|22.15|7916
1677099600000|2023-02-22 21:00:00|22.43|22.27|22.31|22.15|22.45|22.29|22.31|22.15|1913
1677106800000|2023-02-22 23:00:00|22.35|22.19|22.31|22.15|22.35|22.19|22.31|22.15|48
1677110400000|2023-02-23 00:00:00|22.3|22.14|22.26|22.1|22.3|22.14|22.22|22.06|146
1677114000000|2023-02-23 01:00:00|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|195
1677117600000|2023-02-23 02:00:00|||||||||6
1677121200000|2023-02-23 03:00:00|22.18|22.02|22.16|22|22.18|22.02|22.13|21.97|14
1677124800000|2023-02-23 04:00:00|||||||||7
1677128400000|2023-02-23 05:00:00|22.13|21.97|22.21|22.05|22.21|22.05|22.13|21.97|77
1677132000000|2023-02-23 06:00:00|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|15
1677135600000|2023-02-23 07:00:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|42
1677139200000|2023-02-23 08:00:00|22.22|22.06|22.18|22.02|22.23|22.07|22.08|21.92|286
1677142800000|2023-02-23 09:00:00|22.16|22|22.22|22.06|22.32|22.16|22.08|21.92|243
1677146400000|2023-02-23 10:00:00|22.18|22.02|22.17|22.01|22.22|22.06|22.17|22.01|89
1677150000000|2023-02-23 11:00:00|22.15|21.99|22.03|21.87|22.22|22.06|22.03|21.87|138
1677153600000|2023-02-23 12:00:00|22.08|21.92|22.07|21.91|22.08|21.92|22.03|21.87|302
1677157200000|2023-02-23 13:00:00|22.03|21.87|22.07|21.91|22.24|22.08|21.98|21.82|842
1677160800000|2023-02-23 14:00:00|22.08|21.92|21.8|21.64|22.08|21.92|21.8|21.64|3289
1677164400000|2023-02-23 15:00:00|21.76|21.6|22.17|22.01|22.22|22.06|21.71|21.55|4353
1677168000000|2023-02-23 16:00:00|22.12|21.96|22.64|22.48|22.64|22.48|22.04|21.88|4767
1677171600000|2023-02-23 17:00:00|22.63|22.47|22.26|22.1|22.64|22.48|22.26|22.1|2913
1677175200000|2023-02-23 18:00:00|22.22|22.06|22.19|22.03|22.36|22.2|22.14|21.98|2329
1677178800000|2023-02-23 19:00:00|22.17|22.01|21.72|21.56|22.22|22.06|21.72|21.56|4711
1677182400000|2023-02-23 20:00:00|21.7|21.54|21.68|21.52|21.72|21.56|21.53|21.37|5641
1677186000000|2023-02-23 21:00:00|21.67|21.51|21.63|21.47|21.67|21.51|21.58|21.42|3869
1677193200000|2023-02-23 23:00:00|21.59|21.43|21.68|21.52|21.72|21.56|21.59|21.43|154
1677196800000|2023-02-24 00:00:00|21.72|21.56|21.69|21.53|21.72|21.56|21.68|21.52|134
1677200400000|2023-02-24 01:00:00|21.65|21.49|21.64|21.48|21.72|21.56|21.64|21.48|141
1677204000000|2023-02-24 02:00:00|21.67|21.51|21.67|21.51|21.67|21.51|21.64|21.48|16
1677207600000|2023-02-24 03:00:00|21.64|21.48|21.64|21.48|21.64|21.48|21.62|21.46|12
1677211200000|2023-02-24 04:00:00|21.66|21.5|21.67|21.51|21.67|21.51|21.64|21.48|24
1677214800000|2023-02-24 05:00:00|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|5
1677218400000|2023-02-24 06:00:00|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|61
1677222000000|2023-02-24 07:00:00|21.73|21.57|21.73|21.57|21.78|21.62|21.73|21.57|221
1677225600000|2023-02-24 08:00:00|21.77|21.61|21.78|21.62|21.86|21.7|21.73|21.57|454
1677229200000|2023-02-24 09:00:00|21.81|21.65|21.86|21.7|21.86|21.7|21.73|21.57|252
1677232800000|2023-02-24 10:00:00|21.91|21.75|21.91|21.75|21.95|21.79|21.9|21.74|260
1677236400000|2023-02-24 11:00:00|21.95|21.79|22.1|21.94|22.1|21.94|21.95|21.79|170
1677240000000|2023-02-24 12:00:00|22.09|21.93|22.1|21.94|22.19|22.03|22.05|21.89|473
1677243600000|2023-02-24 13:00:00|22.14|21.98|22.42|22.26|22.56|22.4|22.06|21.9|2092
1677247200000|2023-02-24 14:00:00|22.47|22.31|22.86|22.7|22.98|22.82|22.37|22.21|6220
1677250800000|2023-02-24 15:00:00|22.89|22.73|22.94|22.78|23.08|22.92|22.57|22.41|8092
1677254400000|2023-02-24 16:00:00|22.98|22.82|22.67|22.51|22.99|22.83|22.47|22.31|5098
1677258000000|2023-02-24 17:00:00|22.69|22.53|22.91|22.75|22.94|22.78|22.62|22.46|3870
1677261600000|2023-02-24 18:00:00|22.94|22.78|22.61|22.45|22.99|22.83|22.54|22.38|2958
1677265200000|2023-02-24 19:00:00|22.59|22.43|22.41|22.25|22.68|22.52|22.36|22.2|3281
1677268800000|2023-02-24 20:00:00|22.36|22.2|22.51|22.35|22.74|22.58|22.36|22.2|7367
1677272400000|2023-02-24 21:00:00|22.52|22.36|22.51|22.35|22.56|22.4|22.51|22.35|1683
1677452400000|2023-02-26 23:00:00|22.53|22.37|22.52|22.36|22.58|22.42|22.5|22.34|175
1677456000000|2023-02-27 00:00:00|22.47|22.31|22.5|22.34|22.55|22.39|22.47|22.31|202
1677459600000|2023-02-27 01:00:00|22.48|22.32|22.37|22.21|22.5|22.34|22.37|22.21|128
1677463200000|2023-02-27 02:00:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|73
1677466800000|2023-02-27 03:00:00|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|26
1677470400000|2023-02-27 04:00:00|22.45|22.29|22.45|22.29|22.47|22.31|22.45|22.29|45
1677474000000|2023-02-27 05:00:00|22.47|22.31|22.5|22.34|22.52|22.36|22.47|22.31|52
1677477600000|2023-02-27 06:00:00|22.47|22.31|22.5|22.34|22.5|22.34|22.47|22.31|53
1677481200000|2023-02-27 07:00:00|22.54|22.38|22.37|22.21|22.54|22.38|22.37|22.21|93
1677484800000|2023-02-27 08:00:00|22.32|22.16|22.22|22.06|22.35|22.19|22.18|22.02|428
1677488400000|2023-02-27 09:00:00|22.19|22.03|22.14|21.98|22.19|22.03|22.09|21.93|284
1677492000000|2023-02-27 10:00:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|185
1677495600000|2023-02-27 11:00:00|22.11|21.95|22.14|21.98|22.14|21.98|22.09|21.93|45
1677499200000|2023-02-27 12:00:00|22.09|21.93|22.12|21.96|22.15|21.99|22.09|21.93|174
1677502800000|2023-02-27 13:00:00|22.13|21.97|22.02|21.86|22.15|21.99|21.97|21.81|903
1677506400000|2023-02-27 14:00:00|22.07|21.91|21.76|21.6|22.07|21.91|21.73|21.57|4842
1677510000000|2023-02-27 15:00:00|21.73|21.57|21.7|21.54|21.88|21.72|21.56|21.4|7086
1677513600000|2023-02-27 16:00:00|21.68|21.52|21.78|21.62|22.01|21.85|21.55|21.39|4598
1677517200000|2023-02-27 17:00:00|21.81|21.65|21.73|21.57|21.96|21.8|21.66|21.5|2674
1677520800000|2023-02-27 18:00:00|21.78|21.62|21.68|21.52|21.81|21.65|21.65|21.49|1838
1677524400000|2023-02-27 19:00:00|21.71|21.55|21.78|21.62|21.78|21.62|21.65|21.49|3288
1677528000000|2023-02-27 20:00:00|21.81|21.65|21.81|21.65|21.96|21.8|21.68|21.52|4925
1677531600000|2023-02-27 21:00:00|21.76|21.6|21.73|21.57|21.81|21.65|21.7|21.54|1609
1677538800000|2023-02-27 23:00:00|21.7|21.54|21.74|21.58|21.74|21.58|21.68|21.52|54
1677542400000|2023-02-28 00:00:00|21.72|21.56|21.74|21.58|21.74|21.58|21.69|21.53|44
1677546000000|2023-02-28 01:00:00|21.69|21.53|21.69|21.53|21.72|21.56|21.66|21.5|159
1677549600000|2023-02-28 02:00:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|45
1677553200000|2023-02-28 03:00:00|||||||||1
1677556800000|2023-02-28 04:00:00|21.72|21.56|21.74|21.58|21.74|21.58|21.71|21.55|2
1677560400000|2023-02-28 05:00:00|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|51
1677564000000|2023-02-28 06:00:00|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|45
1677567600000|2023-02-28 07:00:00|21.77|21.61|21.97|21.81|21.97|21.81|21.77|21.61|441
1677571200000|2023-02-28 08:00:00|22|21.84|21.88|21.72|22.02|21.86|21.83|21.67|345
1677574800000|2023-02-28 09:00:00|21.83|21.67|21.83|21.67|21.93|21.77|21.8|21.64|207
1677578400000|2023-02-28 10:00:00|21.8|21.64|21.7|21.54|21.81|21.65|21.7|21.54|133
1677582000000|2023-02-28 11:00:00|21.65|21.49|21.65|21.49|21.7|21.54|21.62|21.46|184
1677585600000|2023-02-28 12:00:00|21.62|21.46|21.5|21.34|21.65|21.49|21.5|21.34|142
1677589200000|2023-02-28 13:00:00|21.51|21.35|21.65|21.49|21.73|21.57|21.5|21.34|430
1677592800000|2023-02-28 14:00:00|21.67|21.51|21.44|21.28|21.78|21.62|21.39|21.23|4115
1677596400000|2023-02-28 15:00:00|21.47|21.31|21.32|21.16|21.55|21.39|21.32|21.16|4531
1677600000000|2023-02-28 16:00:00|21.3|21.14|21.36|21.2|21.4|21.24|21.2|21.04|2770
1677603600000|2023-02-28 17:00:00|21.35|21.19|21.25|21.09|21.35|21.19|21.2|21.04|2144
1677607200000|2023-02-28 18:00:00|21.23|21.07|21.17|21.01|21.3|21.14|21.15|20.99|2229
1677610800000|2023-02-28 19:00:00|21.12|20.96|21.2|21.04|21.3|21.14|21.12|20.96|3057
1677614400000|2023-02-28 20:00:00|21.21|21.05|21.31|21.15|21.36|21.2|21.18|21.02|5125
1677618000000|2023-02-28 21:00:00|21.36|21.2|21.41|21.25|21.49|21.33|21.36|21.2|2942
1677625200000|2023-02-28 23:00:00|21.45|21.29|21.54|21.38|21.54|21.38|21.41|21.25|128
1677628800000|2023-03-01 00:00:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|44
1677632400000|2023-03-01 01:00:00|21.59|21.43|21.44|21.28|21.59|21.43|21.44|21.28|158
1677636000000|2023-03-01 02:00:00|21.46|21.3|21.39|21.23|21.47|21.31|21.39|21.23|198
1677639600000|2023-03-01 03:00:00|21.36|21.2|21.39|21.23|21.39|21.23|21.34|21.18|50
1677643200000|2023-03-01 04:00:00|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|33
1677646800000|2023-03-01 05:00:00|21.34|21.18|21.34|21.18|21.39|21.23|21.34|21.18|33
1677650400000|2023-03-01 06:00:00|21.31|21.15|21.29|21.13|21.31|21.15|21.26|21.1|113
1677654000000|2023-03-01 07:00:00|21.26|21.1|21.27|21.11|21.29|21.13|21.21|21.05|88
1677657600000|2023-03-01 08:00:00|21.25|21.09|21.22|21.06|21.34|21.18|21.22|21.06|200
1677661200000|2023-03-01 09:00:00|21.19|21.03|21.25|21.09|21.25|21.09|21.14|20.98|129
1677664800000|2023-03-01 10:00:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|91
1677668400000|2023-03-01 11:00:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|194
1677672000000|2023-03-01 12:00:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|101
1677675600000|2023-03-01 13:00:00|21.25|21.09|21.35|21.19|21.43|21.27|21.2|21.04|920
1677679200000|2023-03-01 14:00:00|21.38|21.22|21.25|21.09|21.56|21.4|21.15|20.99|3642
1677682800000|2023-03-01 15:00:00|21.2|21.04|21.41|21.25|21.71|21.55|21.17|21.01|7758
1677686400000|2023-03-01 16:00:00|21.42|21.26|21.48|21.32|22.02|21.86|21.42|21.26|5038
1677690000000|2023-03-01 17:00:00|21.51|21.35|21.47|21.31|21.51|21.35|21.28|21.12|2750
1677693600000|2023-03-01 18:00:00|21.46|21.3|21.53|21.37|21.61|21.45|21.46|21.3|1494
1677697200000|2023-03-01 19:00:00|21.55|21.39|21.69|21.53|21.86|21.7|21.53|21.37|3749
1677700800000|2023-03-01 20:00:00|21.66|21.5|21.56|21.4|21.69|21.53|21.46|21.3|4183
1677704400000|2023-03-01 21:00:00|21.58|21.42|21.51|21.35|21.61|21.45|21.48|21.32|1408
1677711600000|2023-03-01 23:00:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|23
1677715200000|2023-03-02 00:00:00|21.51|21.35|21.61|21.45|21.61|21.45|21.51|21.35|183
1677718800000|2023-03-02 01:00:00|21.66|21.5|21.92|21.76|22|21.84|21.66|21.5|635
1677722400000|2023-03-02 02:00:00|21.87|21.71|21.87|21.71|21.92|21.76|21.84|21.68|251
1677726000000|2023-03-02 03:00:00|21.91|21.75|21.87|21.71|21.92|21.76|21.87|21.71|139
1677729600000|2023-03-02 04:00:00|||||||||8
1677733200000|2023-03-02 05:00:00|21.92|21.76|21.95|21.79|21.97|21.81|21.92|21.76|146
1677736800000|2023-03-02 06:00:00|21.92|21.76|21.92|21.76|21.97|21.81|21.87|21.71|83
1677740400000|2023-03-02 07:00:00|21.96|21.8|22.05|21.89|22.1|21.94|21.92|21.76|396
1677744000000|2023-03-02 08:00:00|22.09|21.93|21.98|21.82|22.18|22.02|21.93|21.77|285
1677747600000|2023-03-02 09:00:00|21.99|21.83|22|21.84|22.05|21.89|21.93|21.77|239
1677751200000|2023-03-02 10:00:00|22.03|21.87|21.98|21.82|22.13|21.97|21.95|21.79|1043
1677754800000|2023-03-02 11:00:00|21.96|21.8|21.91|21.75|21.96|21.8|21.88|21.72|584
1677758400000|2023-03-02 12:00:00|21.89|21.73|21.91|21.75|21.93|21.77|21.86|21.7|308
1677762000000|2023-03-02 13:00:00|21.86|21.7|21.96|21.8|22.06|21.9|21.86|21.7|610
1677765600000|2023-03-02 14:00:00|21.93|21.77|21.51|21.35|21.99|21.83|21.46|21.3|4025
1677769200000|2023-03-02 15:00:00|21.49|21.33|21.33|21.17|21.63|21.47|21.28|21.12|5022
1677772800000|2023-03-02 16:00:00|21.32|21.16|21.23|21.07|21.33|21.17|21.18|21.02|3416
1677776400000|2023-03-02 17:00:00|21.22|21.06|21.21|21.05|21.31|21.15|21.18|21.02|2170
1677780000000|2023-03-02 18:00:00|21.23|21.07|20.98|20.82|21.26|21.1|20.96|20.8|2867
1677783600000|2023-03-02 19:00:00|20.96|20.8|20.86|20.7|20.98|20.82|20.83|20.67|4082
1677787200000|2023-03-02 20:00:00|20.83|20.67|20.81|20.65|20.93|20.77|20.79|20.63|5308
1677790800000|2023-03-02 21:00:00|20.76|20.6|20.86|20.7|20.86|20.7|20.76|20.6|1284
1677798000000|2023-03-02 23:00:00|20.84|20.68|20.92|20.76|20.92|20.76|20.84|20.68|51
1677801600000|2023-03-03 00:00:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|104
1677805200000|2023-03-03 01:00:00|20.89|20.73|20.97|20.81|20.97|20.81|20.87|20.71|86
1677808800000|2023-03-03 02:00:00|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|155
1677812400000|2023-03-03 03:00:00|21.01|20.85|21|20.84|21.02|20.86|20.97|20.81|163
1677816000000|2023-03-03 04:00:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1677819600000|2023-03-03 05:00:00|20.96|20.8|20.97|20.81|20.97|20.81|20.92|20.76|20
1677823200000|2023-03-03 06:00:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|18
1677826800000|2023-03-03 07:00:00|20.95|20.79|20.98|20.82|21|20.84|20.93|20.77|290
1677830400000|2023-03-03 08:00:00|20.96|20.8|20.8|20.64|20.96|20.8|20.8|20.64|177
1677834000000|2023-03-03 09:00:00|20.83|20.67|20.7|20.54|20.83|20.67|20.67|20.51|436
1677837600000|2023-03-03 10:00:00|20.68|20.52|20.68|20.52|20.75|20.59|20.68|20.52|203
1677841200000|2023-03-03 11:00:00|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|118
1677844800000|2023-03-03 12:00:00|20.63|20.47|20.73|20.57|20.73|20.57|20.63|20.47|212
1677848400000|2023-03-03 13:00:00|20.68|20.52|20.58|20.42|20.73|20.57|20.58|20.42|376
1677852000000|2023-03-03 14:00:00|20.57|20.41|20.61|20.45|20.68|20.52|20.53|20.37|3001
1677855600000|2023-03-03 15:00:00|20.58|20.42|20.51|20.35|20.71|20.55|20.46|20.3|4750
1677859200000|2023-03-03 16:00:00|20.49|20.33|20.34|20.18|20.51|20.35|20.29|20.13|2819
1677862800000|2023-03-03 17:00:00|20.39|20.23|20.36|20.2|20.39|20.23|20.31|20.15|1635
1677866400000|2023-03-03 18:00:00|20.39|20.23|20.42|20.26|20.51|20.35|20.36|20.2|1680
1677870000000|2023-03-03 19:00:00|20.39|20.23|20.29|20.13|20.39|20.23|20.29|20.13|2346
1677873600000|2023-03-03 20:00:00|20.27|20.11|20.19|20.03|20.37|20.21|20.14|19.98|5318
1677877200000|2023-03-03 21:00:00|20.22|20.06|20.15|19.99|20.22|20.06|20.14|19.98|1682
1677880800000|2023-03-03 22:00:00|||||||||0
1675638000000|2023-02-05 23:00:00|20.38|20.22|20.41|20.25|20.48|20.32|20.38|20.22|251
1675641600000|2023-02-06 00:00:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|228
1675645200000|2023-02-06 01:00:00|20.36|20.2|20.37|20.21|20.42|20.26|20.36|20.2|92
1675648800000|2023-02-06 02:00:00|20.32|20.16|20.42|20.26|20.42|20.26|20.32|20.16|162
1675652400000|2023-02-06 03:00:00|20.43|20.27|20.42|20.26|20.47|20.31|20.42|20.26|116
1675656000000|2023-02-06 04:00:00|20.43|20.27|20.42|20.26|20.47|20.31|20.42|20.26|32
1675659600000|2023-02-06 05:00:00|20.44|20.28|20.42|20.26|20.47|20.31|20.42|20.26|101
1675663200000|2023-02-06 06:00:00|20.47|20.31|20.49|20.33|20.51|20.35|20.47|20.31|127
1675666800000|2023-02-06 07:00:00|20.48|20.32|20.48|20.32|20.49|20.33|20.43|20.27|187
1675670400000|2023-02-06 08:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.43|20.27|926
1675674000000|2023-02-06 09:00:00|20.56|20.4|20.72|20.56|20.72|20.56|20.56|20.4|670
1675677600000|2023-02-06 10:00:00|20.77|20.61|20.69|20.53|20.79|20.63|20.69|20.53|522
1675681200000|2023-02-06 11:00:00|20.74|20.58|20.57|20.41|20.74|20.58|20.57|20.41|622
1675684800000|2023-02-06 12:00:00|20.54|20.38|20.48|20.32|20.58|20.42|20.48|20.32|418
1675688400000|2023-02-06 13:00:00|20.53|20.37|20.63|20.47|20.64|20.48|20.48|20.32|630
1675692000000|2023-02-06 14:00:00|20.59|20.43|20.52|20.36|20.67|20.51|20.41|20.25|5490
1675695600000|2023-02-06 15:00:00|20.56|20.4|20.66|20.5|20.88|20.72|20.46|20.3|6385
1675699200000|2023-02-06 16:00:00|20.67|20.51|20.75|20.59|20.76|20.6|20.53|20.37|2645
1675702800000|2023-02-06 17:00:00|20.71|20.55|20.66|20.5|20.8|20.64|20.55|20.39|3311
1675706400000|2023-02-06 18:00:00|20.67|20.51|20.75|20.59|20.81|20.65|20.61|20.45|2168
1675710000000|2023-02-06 19:00:00|20.71|20.55|20.75|20.59|20.81|20.65|20.59|20.43|3461
1675713600000|2023-02-06 20:00:00|20.76|20.6|20.8|20.64|20.91|20.75|20.7|20.54|6183
1675717200000|2023-02-06 21:00:00|20.81|20.65|20.77|20.61|20.81|20.65|20.75|20.59|1623
1675724400000|2023-02-06 23:00:00|20.75|20.59|20.76|20.6|20.77|20.61|20.75|20.59|39
1675728000000|2023-02-07 00:00:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|42
1675731600000|2023-02-07 01:00:00|20.7|20.54|20.7|20.54|20.71|20.55|20.69|20.53|240
1675735200000|2023-02-07 02:00:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|98
1675738800000|2023-02-07 03:00:00|||||||||62
1675742400000|2023-02-07 04:00:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|59
1675746000000|2023-02-07 05:00:00|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|23
1675749600000|2023-02-07 06:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|22
1675753200000|2023-02-07 07:00:00|||||||||111
1675756800000|2023-02-07 08:00:00|20.71|20.55|20.77|20.61|20.88|20.72|20.71|20.55|440
1675760400000|2023-02-07 09:00:00|20.76|20.6|20.71|20.55|20.77|20.61|20.67|20.51|111
1675764000000|2023-02-07 10:00:00|20.67|20.51|20.72|20.56|20.72|20.56|20.62|20.46|280
1675767600000|2023-02-07 11:00:00|20.77|20.61|20.77|20.61|20.78|20.62|20.72|20.56|138
1675771200000|2023-02-07 12:00:00|20.72|20.56|20.72|20.56|20.77|20.61|20.68|20.52|305
1675774800000|2023-02-07 13:00:00|20.73|20.57|20.99|20.83|20.99|20.83|20.72|20.56|1046
1675778400000|2023-02-07 14:00:00|21|20.84|20.81|20.65|21.05|20.89|20.76|20.6|3349
1675782000000|2023-02-07 15:00:00|20.77|20.61|20.94|20.78|21|20.84|20.77|20.61|4219
1675785600000|2023-02-07 16:00:00|20.89|20.73|20.71|20.55|20.89|20.73|20.65|20.49|2361
1675789200000|2023-02-07 17:00:00|20.66|20.5|20.16|20|20.73|20.57|20.01|19.85|5214
1675792800000|2023-02-07 18:00:00|20.15|19.99|20.77|20.61|21|20.84|20.06|19.9|9767
1675796400000|2023-02-07 19:00:00|20.75|20.59|20.34|20.18|20.77|20.61|20.32|20.16|5582
1675800000000|2023-02-07 20:00:00|20.32|20.16|20.2|20.04|20.49|20.33|20.06|19.9|6968
1675803600000|2023-02-07 21:00:00|20.21|20.05|20.42|20.26|20.42|20.26|20.2|20.04|2292
1675810800000|2023-02-07 23:00:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|55
1675814400000|2023-02-08 00:00:00|20.33|20.17|20.37|20.21|20.38|20.22|20.32|20.16|72
1675818000000|2023-02-08 01:00:00|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|98
1675821600000|2023-02-08 02:00:00|||||||||12
1675825200000|2023-02-08 03:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|84
1675828800000|2023-02-08 04:00:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|7
1675832400000|2023-02-08 05:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|21
1675836000000|2023-02-08 06:00:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|58
1675839600000|2023-02-08 07:00:00|20.34|20.18|20.33|20.17|20.38|20.22|20.28|20.12|294
1675843200000|2023-02-08 08:00:00|20.29|20.13|20.44|20.28|20.54|20.38|20.28|20.12|307
1675846800000|2023-02-08 09:00:00|20.45|20.29|20.4|20.24|20.45|20.29|20.34|20.18|140
1675850400000|2023-02-08 10:00:00|20.35|20.19|20.3|20.14|20.45|20.29|20.3|20.14|244
1675854000000|2023-02-08 11:00:00|20.35|20.19|20.44|20.28|20.45|20.29|20.3|20.14|259
1675857600000|2023-02-08 12:00:00|20.45|20.29|20.45|20.29|20.49|20.33|20.39|20.23|474
1675861200000|2023-02-08 13:00:00|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|470
1675864800000|2023-02-08 14:00:00|20.54|20.38|20.33|20.17|20.55|20.39|20.23|20.07|4384
1675868400000|2023-02-08 15:00:00|20.34|20.18|20.5|20.34|20.55|20.39|20.19|20.03|4630
1675872000000|2023-02-08 16:00:00|20.51|20.35|21.04|20.88|21.24|21.08|20.51|20.35|6976
1675875600000|2023-02-08 17:00:00|21.07|20.91|21.02|20.86|21.24|21.08|20.98|20.82|3700
1675879200000|2023-02-08 18:00:00|21.03|20.87|21.23|21.07|21.29|21.13|20.87|20.71|4506
1675882800000|2023-02-08 19:00:00|21.28|21.12|21.17|21.01|21.33|21.17|21.11|20.95|3588
1675886400000|2023-02-08 20:00:00|21.21|21.05|21.05|20.89|21.38|21.22|21|20.84|7311
1675890000000|2023-02-08 21:00:00|21.01|20.85|21.08|20.92|21.16|21|21.01|20.85|2335
1675897200000|2023-02-08 23:00:00|21.11|20.95|21.06|20.9|21.16|21|21.06|20.9|138
1675900800000|2023-02-09 00:00:00|||||||||73
1675904400000|2023-02-09 01:00:00|21.03|20.87|21.01|20.85|21.06|20.9|21.01|20.85|89
1675908000000|2023-02-09 02:00:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|21
1675911600000|2023-02-09 03:00:00|21.04|20.88|21.07|20.91|21.07|20.91|21.01|20.85|56
1675915200000|2023-02-09 04:00:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|28
1675918800000|2023-02-09 05:00:00|21.02|20.86|21.02|20.86|21.12|20.96|20.97|20.81|503
1675922400000|2023-02-09 06:00:00|21.07|20.91|20.97|20.81|21.07|20.91|20.97|20.81|54
1675926000000|2023-02-09 07:00:00|20.96|20.8|20.92|20.76|20.97|20.81|20.92|20.76|71
1675929600000|2023-02-09 08:00:00|20.91|20.75|20.77|20.61|20.91|20.75|20.71|20.55|293
1675933200000|2023-02-09 09:00:00|20.82|20.66|20.67|20.51|20.82|20.66|20.67|20.51|218
1675936800000|2023-02-09 10:00:00|20.71|20.55|20.62|20.46|20.72|20.56|20.61|20.45|195
1675940400000|2023-02-09 11:00:00|20.66|20.5|20.72|20.56|20.77|20.61|20.62|20.46|299
1675944000000|2023-02-09 12:00:00|20.73|20.57|20.82|20.66|20.82|20.66|20.72|20.56|204
1675947600000|2023-02-09 13:00:00|20.78|20.62|20.72|20.56|20.82|20.66|20.67|20.51|811
1675951200000|2023-02-09 14:00:00|20.73|20.57|20.68|20.52|20.78|20.62|20.52|20.36|3873
1675954800000|2023-02-09 15:00:00|20.73|20.57|20.72|20.56|20.78|20.62|20.51|20.35|6024
1675958400000|2023-02-09 16:00:00|20.73|20.57|20.93|20.77|21.03|20.87|20.72|20.56|4227
1675962000000|2023-02-09 17:00:00|20.92|20.76|21|20.84|21.28|21.12|20.76|20.6|4245
1675965600000|2023-02-09 18:00:00|21.02|20.86|21.28|21.12|21.33|21.17|20.98|20.82|4036
1675969200000|2023-02-09 19:00:00|21.23|21.07|21.39|21.23|21.5|21.34|21.18|21.02|4025
1675972800000|2023-02-09 20:00:00|21.4|21.24|21.67|21.51|21.81|21.65|21.4|21.24|8360
1675976400000|2023-02-09 21:00:00|21.62|21.46|21.61|21.45|21.76|21.6|21.57|21.41|4207
1675983600000|2023-02-09 23:00:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|234
1675987200000|2023-02-10 00:00:00|21.72|21.56|21.76|21.6|21.77|21.61|21.71|21.55|195
1675990800000|2023-02-10 01:00:00|21.72|21.56|21.72|21.56|21.77|21.61|21.72|21.56|113
1675994400000|2023-02-10 02:00:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|24
1675998000000|2023-02-10 03:00:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|67
1676001600000|2023-02-10 04:00:00|21.87|21.71|21.83|21.67|21.87|21.71|21.82|21.66|192
1676005200000|2023-02-10 05:00:00|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|19
1676008800000|2023-02-10 06:00:00|21.8|21.64|21.77|21.61|21.82|21.66|21.77|21.61|56
1676012400000|2023-02-10 07:00:00|21.78|21.62|21.82|21.66|21.87|21.71|21.77|21.61|175
1676016000000|2023-02-10 08:00:00|21.77|21.61|21.68|21.52|21.82|21.66|21.67|21.51|505
1676019600000|2023-02-10 09:00:00|21.67|21.51|22.09|21.93|22.09|21.93|21.67|21.51|942
1676023200000|2023-02-10 10:00:00|22.07|21.91|22.14|21.98|22.25|22.09|22.04|21.88|1421
1676026800000|2023-02-10 11:00:00|22.16|22|22.39|22.23|22.45|22.29|22.14|21.98|1137
1676030400000|2023-02-10 12:00:00|22.34|22.18|22.45|22.29|22.45|22.29|22.29|22.13|633
1676034000000|2023-02-10 13:00:00|22.41|22.25|22.15|21.99|22.43|22.27|22.1|21.94|726
1676037600000|2023-02-10 14:00:00|22.17|22.01|22.15|21.99|22.3|22.14|22.05|21.89|4870
1676041200000|2023-02-10 15:00:00|22.2|22.04|22.3|22.14|22.4|22.24|21.94|21.78|8154
1676044800000|2023-02-10 16:00:00|22.25|22.09|22.4|22.24|22.5|22.34|22.14|21.98|6870
1676048400000|2023-02-10 17:00:00|22.39|22.23|22.39|22.23|22.55|22.39|22.34|22.18|5526
1676052000000|2023-02-10 18:00:00|22.37|22.21|22.29|22.13|22.39|22.23|22.03|21.87|4171
1676055600000|2023-02-10 19:00:00|22.24|22.08|21.98|21.82|22.34|22.18|21.98|21.82|4752
1676059200000|2023-02-10 20:00:00|21.97|21.81|21.98|21.82|22.03|21.87|21.83|21.67|8117
1676062800000|2023-02-10 21:00:00|22.03|21.87|21.91|21.75|22.03|21.87|21.88|21.72|3329
1676242800000|2023-02-12 23:00:00|22.02|21.86|22.12|21.96|22.12|21.96|22.01|21.85|84
1676246400000|2023-02-13 00:00:00|22.17|22.01|22.12|21.96|22.22|22.06|22.12|21.96|217
1676250000000|2023-02-13 01:00:00|22.17|22.01|22.27|22.11|22.32|22.16|22.17|22.01|185
1676253600000|2023-02-13 02:00:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|9
1676257200000|2023-02-13 03:00:00|22.17|22.01|22.27|22.11|22.27|22.11|22.17|22.01|117
1676260800000|2023-02-13 04:00:00|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|18
1676264400000|2023-02-13 05:00:00|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|352
1676268000000|2023-02-13 06:00:00|||||||||44
1676271600000|2023-02-13 07:00:00|22.18|22.02|22.18|22.02|22.23|22.07|22.13|21.97|283
1676275200000|2023-02-13 08:00:00|22.13|21.97|22.03|21.87|22.18|22.02|22.03|21.87|276
1676278800000|2023-02-13 09:00:00|21.98|21.82|22.03|21.87|22.08|21.92|21.95|21.79|449
1676282400000|2023-02-13 10:00:00|22.01|21.85|21.93|21.77|22.03|21.87|21.93|21.77|159
1676286000000|2023-02-13 11:00:00|21.88|21.72|21.93|21.77|21.98|21.82|21.88|21.72|229
1676289600000|2023-02-13 12:00:00|21.91|21.75|21.79|21.63|21.93|21.77|21.73|21.57|475
1676293200000|2023-02-13 13:00:00|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|411
1676296800000|2023-02-13 14:00:00|21.79|21.63|21.69|21.53|21.84|21.68|21.64|21.48|6657
1676300400000|2023-02-13 15:00:00|21.64|21.48|21.44|21.28|21.69|21.53|21.44|21.28|7396
1676304000000|2023-02-13 16:00:00|21.39|21.23|21.34|21.18|21.44|21.28|21.29|21.13|2872
1676307600000|2023-02-13 17:00:00|21.39|21.23|21.39|21.23|21.44|21.28|21.29|21.13|3166
1676311200000|2023-02-13 18:00:00|21.42|21.26|21.4|21.24|21.49|21.33|21.39|21.23|2951
1676314800000|2023-02-13 19:00:00|21.45|21.29|21.45|21.29|21.6|21.44|21.45|21.29|2936
1676318400000|2023-02-13 20:00:00|21.5|21.34|21.35|21.19|21.55|21.39|21.25|21.09|8212
1676322000000|2023-02-13 21:00:00|21.3|21.14|21.25|21.09|21.3|21.14|21.2|21.04|2864
1676329200000|2023-02-13 23:00:00|21.3|21.14|21.26|21.1|21.3|21.14|21.25|21.09|223
1676332800000|2023-02-14 00:00:00|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|86
1676336400000|2023-02-14 01:00:00|21.26|21.1|21.31|21.15|21.36|21.2|21.26|21.1|93
1676340000000|2023-02-14 02:00:00|21.36|21.2|21.41|21.25|21.41|21.25|21.31|21.15|157
1676343600000|2023-02-14 03:00:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|123
1676347200000|2023-02-14 04:00:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|48
1676350800000|2023-02-14 05:00:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|56
1676354400000|2023-02-14 06:00:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|140
1676358000000|2023-02-14 07:00:00|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|126
1676361600000|2023-02-14 08:00:00|21.31|21.15|21.21|21.05|21.31|21.15|21.21|21.05|395
1676365200000|2023-02-14 09:00:00|21.16|21|21.06|20.9|21.21|21.05|21.06|20.9|362
1676368800000|2023-02-14 10:00:00|21.01|20.85|21.06|20.9|21.07|20.91|21.01|20.85|255
1676372400000|2023-02-14 11:00:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|491
1676376000000|2023-02-14 12:00:00|21.02|20.86|20.92|20.76|21.07|20.91|20.92|20.76|615
1676379600000|2023-02-14 13:00:00|20.97|20.81|20.77|20.61|21.44|21.28|20.37|20.21|4586
1676383200000|2023-02-14 14:00:00|20.72|20.56|20.67|20.51|21.32|21.16|20.57|20.41|8162
1676386800000|2023-02-14 15:00:00|20.65|20.49|20.97|20.81|21.22|21.06|20.52|20.36|7399
1676390400000|2023-02-14 16:00:00|21.02|20.86|20.92|20.76|21.17|21.01|20.62|20.46|7664
1676394000000|2023-02-14 17:00:00|20.95|20.79|20.77|20.61|20.97|20.81|20.62|20.46|4653
1676397600000|2023-02-14 18:00:00|20.72|20.56|20.58|20.42|20.77|20.61|20.53|20.37|3590
1676401200000|2023-02-14 19:00:00|20.63|20.47|20.53|20.37|20.73|20.57|20.48|20.32|3741
1676404800000|2023-02-14 20:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.33|20.17|6170
1676408400000|2023-02-14 21:00:00|20.63|20.47|20.68|20.52|20.68|20.52|20.58|20.42|2902
1676415600000|2023-02-14 23:00:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|104
1676419200000|2023-02-15 00:00:00|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|222
1676422800000|2023-02-15 01:00:00|20.71|20.55|20.78|20.62|20.78|20.62|20.71|20.55|87
1676426400000|2023-02-15 02:00:00|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|103
1676430000000|2023-02-15 03:00:00|20.78|20.62|20.79|20.63|20.84|20.68|20.78|20.62|96
1676433600000|2023-02-15 04:00:00|||||||||55
1676437200000|2023-02-15 05:00:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|163
1676440800000|2023-02-15 06:00:00|20.84|20.68|20.84|20.68|20.89|20.73|20.79|20.63|98
1676444400000|2023-02-15 07:00:00|20.79|20.63|20.94|20.78|20.94|20.78|20.74|20.58|335
1676448000000|2023-02-15 08:00:00|20.91|20.75|20.69|20.53|20.91|20.75|20.69|20.53|409
1676451600000|2023-02-15 09:00:00|20.66|20.5|20.69|20.53|20.74|20.58|20.64|20.48|169
1676455200000|2023-02-15 10:00:00|20.74|20.58|20.74|20.58|20.79|20.63|20.69|20.53|139
1676458800000|2023-02-15 11:00:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|129
1676462400000|2023-02-15 12:00:00|20.69|20.53|20.65|20.49|20.74|20.58|20.6|20.44|724
1676466000000|2023-02-15 13:00:00|20.7|20.54|20.65|20.49|20.85|20.69|20.6|20.44|1349
1676469600000|2023-02-15 14:00:00|20.7|20.54|20.65|20.49|20.75|20.59|20.5|20.34|6375
1676473200000|2023-02-15 15:00:00|20.6|20.44|20.58|20.42|20.7|20.54|20.4|20.24|6059
1676476800000|2023-02-15 16:00:00|20.6|20.44|20.45|20.29|20.6|20.44|20.35|20.19|3238
1676480400000|2023-02-15 17:00:00|20.5|20.34|20.56|20.4|20.65|20.49|20.46|20.3|3944
1676484000000|2023-02-15 18:00:00|20.51|20.35|20.41|20.25|20.61|20.45|20.41|20.25|1440
1676487600000|2023-02-15 19:00:00|20.46|20.3|20.41|20.25|20.46|20.3|20.36|20.2|2398
1676491200000|2023-02-15 20:00:00|20.36|20.2|20.21|20.05|20.36|20.2|20.21|20.05|6107
1676494800000|2023-02-15 21:00:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|2323
1676502000000|2023-02-15 23:00:00|20.26|20.1|20.27|20.11|20.27|20.11|20.24|20.08|73
1676505600000|2023-02-16 00:00:00|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|71
1676509200000|2023-02-16 01:00:00|20.24|20.08|20.17|20.01|20.24|20.08|20.12|19.96|185
1676512800000|2023-02-16 02:00:00|||||||||52
1676516400000|2023-02-16 03:00:00|||||||||40
1676520000000|2023-02-16 04:00:00|||||||||35
1676523600000|2023-02-16 05:00:00|||||||||64
1676527200000|2023-02-16 06:00:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|99
1676530800000|2023-02-16 07:00:00|20.13|19.97|20.13|19.97|20.18|20.02|20.12|19.96|224
1676534400000|2023-02-16 08:00:00|20.08|19.92|20.23|20.07|20.23|20.07|20.08|19.92|175
1676538000000|2023-02-16 09:00:00|20.27|20.11|20.22|20.06|20.27|20.11|20.13|19.97|222
1676541600000|2023-02-16 10:00:00|20.23|20.07|20.28|20.12|20.28|20.12|20.18|20.02|119
1676545200000|2023-02-16 11:00:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|47
1676548800000|2023-02-16 12:00:00|20.25|20.09|20.37|20.21|20.38|20.22|20.25|20.09|274
1676552400000|2023-02-16 13:00:00|20.38|20.22|20.73|20.57|20.78|20.62|20.33|20.17|1973
1676556000000|2023-02-16 14:00:00|20.77|20.61|21.22|21.06|21.22|21.06|20.68|20.52|7232
1676559600000|2023-02-16 15:00:00|21.27|21.11|20.87|20.71|21.32|21.16|20.77|20.61|7636
1676563200000|2023-02-16 16:00:00|20.92|20.76|20.93|20.77|21.02|20.86|20.77|20.61|6418
1676566800000|2023-02-16 17:00:00|20.88|20.72|20.68|20.52|20.93|20.77|20.63|20.47|4692
1676570400000|2023-02-16 18:00:00|20.67|20.51|20.53|20.37|20.73|20.57|20.53|20.37|3578
1676574000000|2023-02-16 19:00:00|20.48|20.32|20.48|20.32|20.58|20.42|20.38|20.22|3270
1676577600000|2023-02-16 20:00:00|20.53|20.37|21.31|21.15|21.36|21.2|20.53|20.37|10759
1676581200000|2023-02-16 21:00:00|21.27|21.11|21.34|21.18|21.41|21.25|21.26|21.1|2834
1676588400000|2023-02-16 23:00:00|21.36|21.2|21.47|21.31|21.47|21.31|21.36|21.2|93
1676592000000|2023-02-17 00:00:00|21.44|21.28|21.42|21.26|21.47|21.31|21.37|21.21|267
1676595600000|2023-02-17 01:00:00|21.44|21.28|21.47|21.31|21.47|21.31|21.37|21.21|117
1676599200000|2023-02-17 02:00:00|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|57
1676602800000|2023-02-17 03:00:00|21.45|21.29|21.47|21.31|21.47|21.31|21.42|21.26|45
1676606400000|2023-02-17 04:00:00|21.45|21.29|21.52|21.36|21.52|21.36|21.42|21.26|111
1676610000000|2023-02-17 05:00:00|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|127
1676613600000|2023-02-17 06:00:00|21.52|21.36|21.62|21.46|21.66|21.5|21.52|21.36|385
1676617200000|2023-02-17 07:00:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|139
1676620800000|2023-02-17 08:00:00|21.67|21.51|21.71|21.55|21.89|21.73|21.67|21.51|664
1676624400000|2023-02-17 09:00:00|21.72|21.56|21.66|21.5|21.77|21.61|21.57|21.41|448
1676628000000|2023-02-17 10:00:00|21.67|21.51|21.81|21.65|21.81|21.65|21.66|21.5|376
1676631600000|2023-02-17 11:00:00|21.84|21.68|21.82|21.66|21.91|21.75|21.77|21.61|369
1676635200000|2023-02-17 12:00:00|21.84|21.68|21.72|21.56|21.84|21.68|21.67|21.51|451
1676638800000|2023-02-17 13:00:00|21.67|21.51|21.67|21.51|21.77|21.61|21.67|21.51|615
1676642400000|2023-02-17 14:00:00|21.72|21.56|22.01|21.85|22.21|22.05|21.53|21.37|4723
1676646000000|2023-02-17 15:00:00|21.97|21.81|22.02|21.86|22.06|21.9|21.53|21.37|6669
1676649600000|2023-02-17 16:00:00|22.06|21.9|21.92|21.76|22.11|21.95|21.82|21.66|3930
1676653200000|2023-02-17 17:00:00|21.87|21.71|21.92|21.76|22.06|21.9|21.67|21.51|3311
1676656800000|2023-02-17 18:00:00|21.87|21.71|21.68|21.52|21.92|21.76|21.63|21.47|3673
1676660400000|2023-02-17 19:00:00|21.67|21.51|21.39|21.23|21.68|21.52|21.38|21.22|2961
1676664000000|2023-02-17 20:00:00|21.38|21.22|21.38|21.22|21.58|21.42|21.33|21.17|5488
1676667600000|2023-02-17 21:00:00|21.39|21.23|21.51|21.35|21.53|21.37|21.39|21.23|1837
1676847600000|2023-02-19 23:00:00|21.52|21.36|21.63|21.47|21.65|21.49|21.52|21.36|23
1676851200000|2023-02-20 00:00:00|21.67|21.51|21.68|21.52|21.72|21.56|21.67|21.51|72
1676854800000|2023-02-20 01:00:00|21.67|21.51|21.63|21.47|21.68|21.52|21.58|21.42|60
1676858400000|2023-02-20 02:00:00|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|27
1676862000000|2023-02-20 03:00:00|||||||||11
1676865600000|2023-02-20 04:00:00|||||||||55
1676869200000|2023-02-20 05:00:00|21.62|21.46|21.58|21.42|21.63|21.47|21.53|21.37|77
1676872800000|2023-02-20 06:00:00|21.56|21.4|21.58|21.42|21.58|21.42|21.54|21.38|13
1676876400000|2023-02-20 07:00:00|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|26
1676880000000|2023-02-20 08:00:00|21.59|21.43|21.63|21.47|21.68|21.52|21.58|21.42|116
1676883600000|2023-02-20 09:00:00|21.67|21.51|21.77|21.61|21.78|21.62|21.63|21.47|135
1676887200000|2023-02-20 10:00:00|21.78|21.62|21.68|21.52|21.78|21.62|21.68|21.52|47
1676890800000|2023-02-20 11:00:00|21.71|21.55|21.69|21.53|21.73|21.57|21.68|21.52|105
1676894400000|2023-02-20 12:00:00|21.73|21.57|21.69|21.53|21.73|21.57|21.69|21.53|91
1676898000000|2023-02-20 13:00:00|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|93
1676901600000|2023-02-20 14:00:00|21.71|21.55|21.73|21.57|21.74|21.58|21.69|21.53|134
1676905200000|2023-02-20 15:00:00|21.74|21.58|21.78|21.62|21.82|21.66|21.74|21.58|354
1676908800000|2023-02-20 16:00:00|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|234
1676934000000|2023-02-20 23:00:00|21.82|21.66|21.79|21.63|21.83|21.67|21.78|21.62|109
1676937600000|2023-02-21 00:00:00|21.84|21.68|21.96|21.8|21.98|21.82|21.84|21.68|274
1676941200000|2023-02-21 01:00:00|21.98|21.82|21.93|21.77|22.03|21.87|21.89|21.73|124
1676944800000|2023-02-21 02:00:00|21.91|21.75|21.93|21.77|21.98|21.82|21.91|21.75|70
1676948400000|2023-02-21 03:00:00|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|80
1676952000000|2023-02-21 04:00:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|11
1676955600000|2023-02-21 05:00:00|||||||||12
1676959200000|2023-02-21 06:00:00|21.97|21.81|21.88|21.72|21.97|21.81|21.88|21.72|91
1676962800000|2023-02-21 07:00:00|21.93|21.77|22.02|21.86|22.03|21.87|21.93|21.77|58
1676966400000|2023-02-21 08:00:00|22|21.84|22.45|22.29|22.45|22.29|21.98|21.82|803
1676970000000|2023-02-21 09:00:00|22.41|22.25|22.18|22.02|22.5|22.34|22.08|21.92|940
1676973600000|2023-02-21 10:00:00|22.17|22.01|22.37|22.21|22.46|22.3|22.17|22.01|440
1676977200000|2023-02-21 11:00:00|22.41|22.25|22.32|22.16|22.42|22.26|22.32|22.16|331
1676980800000|2023-02-21 12:00:00|22.36|22.2|22.32|22.16|22.42|22.26|22.32|22.16|428
1676984400000|2023-02-21 13:00:00|22.33|22.17|22.46|22.3|22.47|22.31|22.33|22.17|633
1676988000000|2023-02-21 14:00:00|22.42|22.26|22.5|22.34|22.51|22.35|22.18|22.02|5652
1676991600000|2023-02-21 15:00:00|22.52|22.36|22.8|22.64|22.8|22.64|22.45|22.29|6940
1676995200000|2023-02-21 16:00:00|22.79|22.63|22.99|22.83|23.08|22.92|22.7|22.54|5470
1676998800000|2023-02-21 17:00:00|22.94|22.78|22.88|22.72|23.08|22.92|22.79|22.63|5017
1677002400000|2023-02-21 18:00:00|22.84|22.68|23.04|22.88|23.08|22.92|22.79|22.63|3140
1677006000000|2023-02-21 19:00:00|23.08|22.92|23|22.84|23.23|23.07|22.89|22.73|4291
1677009600000|2023-02-21 20:00:00|22.99|22.83|23.03|22.87|23.13|22.97|22.81|22.65|8506
1677013200000|2023-02-21 21:00:00|23.07|22.91|23.18|23.02|23.23|23.07|22.98|22.82|3480
1677020400000|2023-02-21 23:00:00|23.14|22.98|23.19|23.03|23.19|23.03|23.09|22.93|145
1677024000000|2023-02-22 00:00:00|23.14|22.98|23.05|22.89|23.14|22.98|23.05|22.89|240
1677027600000|2023-02-22 01:00:00|23.09|22.93|23.05|22.89|23.09|22.93|23|22.84|69
1677031200000|2023-02-22 02:00:00|23.04|22.88|22.96|22.8|23.05|22.89|22.96|22.8|58
1677034800000|2023-02-22 03:00:00|23|22.84|23|22.84|23|22.84|23|22.84|71
1677038400000|2023-02-22 04:00:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|80
1677042000000|2023-02-22 05:00:00|||||||||41
1677045600000|2023-02-22 06:00:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|133
1677049200000|2023-02-22 07:00:00|22.96|22.8|22.96|22.8|23.01|22.85|22.91|22.75|288
1677052800000|2023-02-22 08:00:00|22.91|22.75|23.15|22.99|23.43|23.27|22.91|22.75|747
1677056400000|2023-02-22 09:00:00|23.19|23.03|23.15|22.99|23.34|23.18|23.07|22.91|350
1677060000000|2023-02-22 10:00:00|23.19|23.03|23.14|22.98|23.25|23.09|23.05|22.89|403
1677063600000|2023-02-22 11:00:00|23.15|22.99|23.19|23.03|23.29|23.13|23.1|22.94|243
1677067200000|2023-02-22 12:00:00|23.15|22.99|22.87|22.71|23.15|22.99|22.77|22.61|898
1677070800000|2023-02-22 13:00:00|22.82|22.66|22.88|22.72|22.95|22.79|22.82|22.66|478
1677074400000|2023-02-22 14:00:00|22.9|22.74|23.09|22.93|23.14|22.98|22.85|22.69|4374
1677078000000|2023-02-22 15:00:00|23.1|22.94|22.92|22.76|23.38|23.22|22.83|22.67|5680
1677081600000|2023-02-22 16:00:00|22.87|22.71|22.78|22.62|22.97|22.81|22.68|22.52|4150
1677085200000|2023-02-22 17:00:00|22.82|22.66|22.46|22.3|22.87|22.71|22.41|22.25|3956
1677088800000|2023-02-22 18:00:00|22.47|22.31|22.41|22.25|22.49|22.33|22.36|22.2|2347
1677092400000|2023-02-22 19:00:00|22.46|22.3|22.63|22.47|22.68|22.52|22.31|22.15|8158
1677096000000|2023-02-22 20:00:00|22.64|22.48|22.39|22.23|22.73|22.57|22.31|22.15|7916
1677099600000|2023-02-22 21:00:00|22.43|22.27|22.31|22.15|22.45|22.29|22.31|22.15|1913
1677106800000|2023-02-22 23:00:00|22.35|22.19|22.31|22.15|22.35|22.19|22.31|22.15|48
1677110400000|2023-02-23 00:00:00|22.3|22.14|22.26|22.1|22.3|22.14|22.22|22.06|146
1677114000000|2023-02-23 01:00:00|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|195
1677117600000|2023-02-23 02:00:00|||||||||6
1677121200000|2023-02-23 03:00:00|22.18|22.02|22.16|22|22.18|22.02|22.13|21.97|14
1677124800000|2023-02-23 04:00:00|||||||||7
1677128400000|2023-02-23 05:00:00|22.13|21.97|22.21|22.05|22.21|22.05|22.13|21.97|77
1677132000000|2023-02-23 06:00:00|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|15
1677135600000|2023-02-23 07:00:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|42
1677139200000|2023-02-23 08:00:00|22.22|22.06|22.18|22.02|22.23|22.07|22.08|21.92|286
1677142800000|2023-02-23 09:00:00|22.16|22|22.22|22.06|22.32|22.16|22.08|21.92|243
1677146400000|2023-02-23 10:00:00|22.18|22.02|22.17|22.01|22.22|22.06|22.17|22.01|89
1677150000000|2023-02-23 11:00:00|22.15|21.99|22.03|21.87|22.22|22.06|22.03|21.87|138
1677153600000|2023-02-23 12:00:00|22.08|21.92|22.07|21.91|22.08|21.92|22.03|21.87|302
1677157200000|2023-02-23 13:00:00|22.03|21.87|22.07|21.91|22.24|22.08|21.98|21.82|842
1677160800000|2023-02-23 14:00:00|22.08|21.92|21.8|21.64|22.08|21.92|21.8|21.64|3289
1677164400000|2023-02-23 15:00:00|21.76|21.6|22.17|22.01|22.22|22.06|21.71|21.55|4353
1677168000000|2023-02-23 16:00:00|22.12|21.96|22.64|22.48|22.64|22.48|22.04|21.88|4767
1677171600000|2023-02-23 17:00:00|22.63|22.47|22.26|22.1|22.64|22.48|22.26|22.1|2913
1677175200000|2023-02-23 18:00:00|22.22|22.06|22.19|22.03|22.36|22.2|22.14|21.98|2329
1677178800000|2023-02-23 19:00:00|22.17|22.01|21.72|21.56|22.22|22.06|21.72|21.56|4711
1677182400000|2023-02-23 20:00:00|21.7|21.54|21.68|21.52|21.72|21.56|21.53|21.37|5641
1677186000000|2023-02-23 21:00:00|21.67|21.51|21.63|21.47|21.67|21.51|21.58|21.42|3869
1677193200000|2023-02-23 23:00:00|21.59|21.43|21.68|21.52|21.72|21.56|21.59|21.43|154
1677196800000|2023-02-24 00:00:00|21.72|21.56|21.69|21.53|21.72|21.56|21.68|21.52|134
1677200400000|2023-02-24 01:00:00|21.65|21.49|21.64|21.48|21.72|21.56|21.64|21.48|141
1677204000000|2023-02-24 02:00:00|21.67|21.51|21.67|21.51|21.67|21.51|21.64|21.48|16
1677207600000|2023-02-24 03:00:00|21.64|21.48|21.64|21.48|21.64|21.48|21.62|21.46|12
1677211200000|2023-02-24 04:00:00|21.66|21.5|21.67|21.51|21.67|21.51|21.64|21.48|24
1677214800000|2023-02-24 05:00:00|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|5
1677218400000|2023-02-24 06:00:00|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|61
1677222000000|2023-02-24 07:00:00|21.73|21.57|21.73|21.57|21.78|21.62|21.73|21.57|221
1677225600000|2023-02-24 08:00:00|21.77|21.61|21.78|21.62|21.86|21.7|21.73|21.57|454
1677229200000|2023-02-24 09:00:00|21.81|21.65|21.86|21.7|21.86|21.7|21.73|21.57|252
1677232800000|2023-02-24 10:00:00|21.91|21.75|21.91|21.75|21.95|21.79|21.9|21.74|260
1677236400000|2023-02-24 11:00:00|21.95|21.79|22.1|21.94|22.1|21.94|21.95|21.79|170
1677240000000|2023-02-24 12:00:00|22.09|21.93|22.1|21.94|22.19|22.03|22.05|21.89|473
1677243600000|2023-02-24 13:00:00|22.14|21.98|22.42|22.26|22.56|22.4|22.06|21.9|2092
1677247200000|2023-02-24 14:00:00|22.47|22.31|22.86|22.7|22.98|22.82|22.37|22.21|6220
1677250800000|2023-02-24 15:00:00|22.89|22.73|22.94|22.78|23.08|22.92|22.57|22.41|8092
1677254400000|2023-02-24 16:00:00|22.98|22.82|22.67|22.51|22.99|22.83|22.47|22.31|5098
1677258000000|2023-02-24 17:00:00|22.69|22.53|22.91|22.75|22.94|22.78|22.62|22.46|3870
1677261600000|2023-02-24 18:00:00|22.94|22.78|22.61|22.45|22.99|22.83|22.54|22.38|2958
1677265200000|2023-02-24 19:00:00|22.59|22.43|22.41|22.25|22.68|22.52|22.36|22.2|3281
1677268800000|2023-02-24 20:00:00|22.36|22.2|22.51|22.35|22.74|22.58|22.36|22.2|7367
1677272400000|2023-02-24 21:00:00|22.52|22.36|22.51|22.35|22.56|22.4|22.51|22.35|1683
1677452400000|2023-02-26 23:00:00|22.53|22.37|22.52|22.36|22.58|22.42|22.5|22.34|175
1677456000000|2023-02-27 00:00:00|22.47|22.31|22.5|22.34|22.55|22.39|22.47|22.31|202
1677459600000|2023-02-27 01:00:00|22.48|22.32|22.37|22.21|22.5|22.34|22.37|22.21|128
1677463200000|2023-02-27 02:00:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|73
1677466800000|2023-02-27 03:00:00|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|26
1677470400000|2023-02-27 04:00:00|22.45|22.29|22.45|22.29|22.47|22.31|22.45|22.29|45
1677474000000|2023-02-27 05:00:00|22.47|22.31|22.5|22.34|22.52|22.36|22.47|22.31|52
1677477600000|2023-02-27 06:00:00|22.47|22.31|22.5|22.34|22.5|22.34|22.47|22.31|53
1677481200000|2023-02-27 07:00:00|22.54|22.38|22.37|22.21|22.54|22.38|22.37|22.21|93
1677484800000|2023-02-27 08:00:00|22.32|22.16|22.22|22.06|22.35|22.19|22.18|22.02|428
1677488400000|2023-02-27 09:00:00|22.19|22.03|22.14|21.98|22.19|22.03|22.09|21.93|284
1677492000000|2023-02-27 10:00:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|185
1677495600000|2023-02-27 11:00:00|22.11|21.95|22.14|21.98|22.14|21.98|22.09|21.93|45
1677499200000|2023-02-27 12:00:00|22.09|21.93|22.12|21.96|22.15|21.99|22.09|21.93|174
1677502800000|2023-02-27 13:00:00|22.13|21.97|22.02|21.86|22.15|21.99|21.97|21.81|903
1677506400000|2023-02-27 14:00:00|22.07|21.91|21.76|21.6|22.07|21.91|21.73|21.57|4842
1677510000000|2023-02-27 15:00:00|21.73|21.57|21.7|21.54|21.88|21.72|21.56|21.4|7086
1677513600000|2023-02-27 16:00:00|21.68|21.52|21.78|21.62|22.01|21.85|21.55|21.39|4598
1677517200000|2023-02-27 17:00:00|21.81|21.65|21.73|21.57|21.96|21.8|21.66|21.5|2674
1677520800000|2023-02-27 18:00:00|21.78|21.62|21.68|21.52|21.81|21.65|21.65|21.49|1838
1677524400000|2023-02-27 19:00:00|21.71|21.55|21.78|21.62|21.78|21.62|21.65|21.49|3288
1677528000000|2023-02-27 20:00:00|21.81|21.65|21.81|21.65|21.96|21.8|21.68|21.52|4925
1677531600000|2023-02-27 21:00:00|21.76|21.6|21.73|21.57|21.81|21.65|21.7|21.54|1609
1677538800000|2023-02-27 23:00:00|21.7|21.54|21.74|21.58|21.74|21.58|21.68|21.52|54
1677542400000|2023-02-28 00:00:00|21.72|21.56|21.74|21.58|21.74|21.58|21.69|21.53|44
1677546000000|2023-02-28 01:00:00|21.69|21.53|21.69|21.53|21.72|21.56|21.66|21.5|159
1677549600000|2023-02-28 02:00:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|45
1677553200000|2023-02-28 03:00:00|||||||||1
1677556800000|2023-02-28 04:00:00|21.72|21.56|21.74|21.58|21.74|21.58|21.71|21.55|2
1677560400000|2023-02-28 05:00:00|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|51
1677564000000|2023-02-28 06:00:00|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|45
1677567600000|2023-02-28 07:00:00|21.77|21.61|21.97|21.81|21.97|21.81|21.77|21.61|441
1677571200000|2023-02-28 08:00:00|22|21.84|21.88|21.72|22.02|21.86|21.83|21.67|345
1677574800000|2023-02-28 09:00:00|21.83|21.67|21.83|21.67|21.93|21.77|21.8|21.64|207
1677578400000|2023-02-28 10:00:00|21.8|21.64|21.7|21.54|21.81|21.65|21.7|21.54|133
1677582000000|2023-02-28 11:00:00|21.65|21.49|21.65|21.49|21.7|21.54|21.62|21.46|184
1677585600000|2023-02-28 12:00:00|21.62|21.46|21.5|21.34|21.65|21.49|21.5|21.34|142
1677589200000|2023-02-28 13:00:00|21.51|21.35|21.65|21.49|21.73|21.57|21.5|21.34|430
1677592800000|2023-02-28 14:00:00|21.67|21.51|21.44|21.28|21.78|21.62|21.39|21.23|4115
1677596400000|2023-02-28 15:00:00|21.47|21.31|21.32|21.16|21.55|21.39|21.32|21.16|4531
1677600000000|2023-02-28 16:00:00|21.3|21.14|21.36|21.2|21.4|21.24|21.2|21.04|2770
1677603600000|2023-02-28 17:00:00|21.35|21.19|21.25|21.09|21.35|21.19|21.2|21.04|2144
1677607200000|2023-02-28 18:00:00|21.23|21.07|21.17|21.01|21.3|21.14|21.15|20.99|2229
1677610800000|2023-02-28 19:00:00|21.12|20.96|21.2|21.04|21.3|21.14|21.12|20.96|3057
1677614400000|2023-02-28 20:00:00|21.21|21.05|21.31|21.15|21.36|21.2|21.18|21.02|5125
1677618000000|2023-02-28 21:00:00|21.36|21.2|21.41|21.25|21.49|21.33|21.36|21.2|2942
1677625200000|2023-02-28 23:00:00|21.45|21.29|21.54|21.38|21.54|21.38|21.41|21.25|128
1677628800000|2023-03-01 00:00:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|44
1677632400000|2023-03-01 01:00:00|21.59|21.43|21.44|21.28|21.59|21.43|21.44|21.28|158
1677636000000|2023-03-01 02:00:00|21.46|21.3|21.39|21.23|21.47|21.31|21.39|21.23|198
1677639600000|2023-03-01 03:00:00|21.36|21.2|21.39|21.23|21.39|21.23|21.34|21.18|50
1677643200000|2023-03-01 04:00:00|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|33
1677646800000|2023-03-01 05:00:00|21.34|21.18|21.34|21.18|21.39|21.23|21.34|21.18|33
1677650400000|2023-03-01 06:00:00|21.31|21.15|21.29|21.13|21.31|21.15|21.26|21.1|113
1677654000000|2023-03-01 07:00:00|21.26|21.1|21.27|21.11|21.29|21.13|21.21|21.05|88
1677657600000|2023-03-01 08:00:00|21.25|21.09|21.22|21.06|21.34|21.18|21.22|21.06|200
1677661200000|2023-03-01 09:00:00|21.19|21.03|21.25|21.09|21.25|21.09|21.14|20.98|129
1677664800000|2023-03-01 10:00:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|91
1677668400000|2023-03-01 11:00:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|194
1677672000000|2023-03-01 12:00:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|101
1677675600000|2023-03-01 13:00:00|21.25|21.09|21.35|21.19|21.43|21.27|21.2|21.04|920
1677679200000|2023-03-01 14:00:00|21.38|21.22|21.25|21.09|21.56|21.4|21.15|20.99|3642
1677682800000|2023-03-01 15:00:00|21.2|21.04|21.41|21.25|21.71|21.55|21.17|21.01|7758
1677686400000|2023-03-01 16:00:00|21.42|21.26|21.48|21.32|22.02|21.86|21.42|21.26|5038
1677690000000|2023-03-01 17:00:00|21.51|21.35|21.47|21.31|21.51|21.35|21.28|21.12|2750
1677693600000|2023-03-01 18:00:00|21.46|21.3|21.53|21.37|21.61|21.45|21.46|21.3|1494
1677697200000|2023-03-01 19:00:00|21.55|21.39|21.69|21.53|21.86|21.7|21.53|21.37|3749
1677700800000|2023-03-01 20:00:00|21.66|21.5|21.56|21.4|21.69|21.53|21.46|21.3|4183
1677704400000|2023-03-01 21:00:00|21.58|21.42|21.51|21.35|21.61|21.45|21.48|21.32|1408
1677711600000|2023-03-01 23:00:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|23
1677715200000|2023-03-02 00:00:00|21.51|21.35|21.61|21.45|21.61|21.45|21.51|21.35|183
1677718800000|2023-03-02 01:00:00|21.66|21.5|21.92|21.76|22|21.84|21.66|21.5|635
1677722400000|2023-03-02 02:00:00|21.87|21.71|21.87|21.71|21.92|21.76|21.84|21.68|251
1677726000000|2023-03-02 03:00:00|21.91|21.75|21.87|21.71|21.92|21.76|21.87|21.71|139
1677729600000|2023-03-02 04:00:00|||||||||8
1677733200000|2023-03-02 05:00:00|21.92|21.76|21.95|21.79|21.97|21.81|21.92|21.76|146
1677736800000|2023-03-02 06:00:00|21.92|21.76|21.92|21.76|21.97|21.81|21.87|21.71|83
1677740400000|2023-03-02 07:00:00|21.96|21.8|22.05|21.89|22.1|21.94|21.92|21.76|396
1677744000000|2023-03-02 08:00:00|22.09|21.93|21.98|21.82|22.18|22.02|21.93|21.77|285
1677747600000|2023-03-02 09:00:00|21.99|21.83|22|21.84|22.05|21.89|21.93|21.77|239
1677751200000|2023-03-02 10:00:00|22.03|21.87|21.98|21.82|22.13|21.97|21.95|21.79|1043
1677754800000|2023-03-02 11:00:00|21.96|21.8|21.91|21.75|21.96|21.8|21.88|21.72|584
1677758400000|2023-03-02 12:00:00|21.89|21.73|21.91|21.75|21.93|21.77|21.86|21.7|308
1677762000000|2023-03-02 13:00:00|21.86|21.7|21.96|21.8|22.06|21.9|21.86|21.7|610
1677765600000|2023-03-02 14:00:00|21.93|21.77|21.51|21.35|21.99|21.83|21.46|21.3|4025
1677769200000|2023-03-02 15:00:00|21.49|21.33|21.33|21.17|21.63|21.47|21.28|21.12|5022
1677772800000|2023-03-02 16:00:00|21.32|21.16|21.23|21.07|21.33|21.17|21.18|21.02|3416
1677776400000|2023-03-02 17:00:00|21.22|21.06|21.21|21.05|21.31|21.15|21.18|21.02|2170
1677780000000|2023-03-02 18:00:00|21.23|21.07|20.98|20.82|21.26|21.1|20.96|20.8|2867
1677783600000|2023-03-02 19:00:00|20.96|20.8|20.86|20.7|20.98|20.82|20.83|20.67|4082
1677787200000|2023-03-02 20:00:00|20.83|20.67|20.81|20.65|20.93|20.77|20.79|20.63|5308
1677790800000|2023-03-02 21:00:00|20.76|20.6|20.86|20.7|20.86|20.7|20.76|20.6|1284
1677798000000|2023-03-02 23:00:00|20.84|20.68|20.92|20.76|20.92|20.76|20.84|20.68|51
1677801600000|2023-03-03 00:00:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|104
1677805200000|2023-03-03 01:00:00|20.89|20.73|20.97|20.81|20.97|20.81|20.87|20.71|86
1677808800000|2023-03-03 02:00:00|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|155
1677812400000|2023-03-03 03:00:00|21.01|20.85|21|20.84|21.02|20.86|20.97|20.81|163
1677816000000|2023-03-03 04:00:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1677819600000|2023-03-03 05:00:00|20.96|20.8|20.97|20.81|20.97|20.81|20.92|20.76|20
1677823200000|2023-03-03 06:00:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|18
1677826800000|2023-03-03 07:00:00|20.95|20.79|20.98|20.82|21|20.84|20.93|20.77|290
1677830400000|2023-03-03 08:00:00|20.96|20.8|20.8|20.64|20.96|20.8|20.8|20.64|177
1677834000000|2023-03-03 09:00:00|20.83|20.67|20.7|20.54|20.83|20.67|20.67|20.51|436
1677837600000|2023-03-03 10:00:00|20.68|20.52|20.68|20.52|20.75|20.59|20.68|20.52|203
1677841200000|2023-03-03 11:00:00|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|118
1677844800000|2023-03-03 12:00:00|20.63|20.47|20.73|20.57|20.73|20.57|20.63|20.47|212
1677848400000|2023-03-03 13:00:00|20.68|20.52|20.58|20.42|20.73|20.57|20.58|20.42|376
1677852000000|2023-03-03 14:00:00|20.57|20.41|20.61|20.45|20.68|20.52|20.53|20.37|3001
1677855600000|2023-03-03 15:00:00|20.58|20.42|20.51|20.35|20.71|20.55|20.46|20.3|4750
1677859200000|2023-03-03 16:00:00|20.49|20.33|20.34|20.18|20.51|20.35|20.29|20.13|2819
1677862800000|2023-03-03 17:00:00|20.39|20.23|20.36|20.2|20.39|20.23|20.31|20.15|1635
1677866400000|2023-03-03 18:00:00|20.39|20.23|20.42|20.26|20.51|20.35|20.36|20.2|1680
1677870000000|2023-03-03 19:00:00|20.39|20.23|20.29|20.13|20.39|20.23|20.29|20.13|2346
1677873600000|2023-03-03 20:00:00|20.27|20.11|20.19|20.03|20.37|20.21|20.14|19.98|5318
1677877200000|2023-03-03 21:00:00|20.22|20.06|20.15|19.99|20.22|20.06|20.14|19.98|1682
1677880800000|2023-03-03 22:00:00|||||||||0
1678057200000|2023-03-05 23:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|26
1678060800000|2023-03-06 00:00:00|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|19
1678064400000|2023-03-06 01:00:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|169
1678068000000|2023-03-06 02:00:00|20.24|20.08|20.2|20.04|20.25|20.09|20.15|19.99|240
1678071600000|2023-03-06 03:00:00|||||||||8
1678075200000|2023-03-06 04:00:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|125
1678078800000|2023-03-06 05:00:00|20.29|20.13|20.3|20.14|20.3|20.14|20.25|20.09|39
1678082400000|2023-03-06 06:00:00|||||||||9
1678086000000|2023-03-06 07:00:00|20.35|20.19|20.3|20.14|20.35|20.19|20.28|20.12|279
1678089600000|2023-03-06 08:00:00|20.26|20.1|20.25|20.09|20.35|20.19|20.2|20.04|315
1678093200000|2023-03-06 09:00:00|20.27|20.11|20.31|20.15|20.33|20.17|20.25|20.09|157
1678096800000|2023-03-06 10:00:00|20.29|20.13|20.26|20.1|20.33|20.17|20.26|20.1|125
1678100400000|2023-03-06 11:00:00|20.28|20.12|20.38|20.22|20.38|20.22|20.26|20.1|130
1678104000000|2023-03-06 12:00:00|20.41|20.25|20.26|20.1|20.41|20.25|20.21|20.05|270
1678107600000|2023-03-06 13:00:00|20.24|20.08|20.19|20.03|20.25|20.09|20.14|19.98|406
1678111200000|2023-03-06 14:00:00|20.21|20.05|19.99|19.83|20.21|20.05|19.99|19.83|3804
1678114800000|2023-03-06 15:00:00|20|19.84|19.94|19.78|20.04|19.88|19.94|19.78|4352
1678118400000|2023-03-06 16:00:00|19.95|19.79|19.95|19.79|19.99|19.83|19.92|19.76|2167
1678122000000|2023-03-06 17:00:00|19.92|19.76|20.1|19.94|20.12|19.96|19.92|19.76|2582
1678125600000|2023-03-06 18:00:00|20.12|19.96|20.17|20.01|20.22|20.06|20.12|19.96|1684
1678129200000|2023-03-06 19:00:00|20.15|19.99|20|19.84|20.17|20.01|20|19.84|2092
1678132800000|2023-03-06 20:00:00|20.02|19.86|19.99|19.83|20.09|19.93|19.94|19.78|4082
1678136400000|2023-03-06 21:00:00|19.94|19.78|19.96|19.8|19.97|19.81|19.92|19.76|1610
1678143600000|2023-03-06 23:00:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|18
1678147200000|2023-03-07 00:00:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|66
1678150800000|2023-03-07 01:00:00|19.97|19.81|19.93|19.77|19.98|19.82|19.93|19.77|84
1678154400000|2023-03-07 02:00:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|87
1678158000000|2023-03-07 03:00:00|||||||||44
1678161600000|2023-03-07 04:00:00|||||||||55
1678165200000|2023-03-07 05:00:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|116
1678168800000|2023-03-07 06:00:00|19.98|19.82|19.94|19.78|19.98|19.82|19.93|19.77|90
1678172400000|2023-03-07 07:00:00|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|115
1678176000000|2023-03-07 08:00:00|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|117
1678179600000|2023-03-07 09:00:00|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|48
1678183200000|2023-03-07 10:00:00|19.96|19.8|19.94|19.78|19.99|19.83|19.94|19.78|176
1678186800000|2023-03-07 11:00:00|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|65
1678190400000|2023-03-07 12:00:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|192
1678194000000|2023-03-07 13:00:00|20|19.84|20|19.84|20|19.84|20|19.84|274
1678197600000|2023-03-07 14:00:00|20.05|19.89|19.88|19.72|20.07|19.91|19.88|19.72|2000
1678201200000|2023-03-07 15:00:00|19.9|19.74|20.14|19.98|20.34|20.18|19.73|19.57|11273
1678204800000|2023-03-07 16:00:00|20.16|20|20.17|20.01|20.19|20.03|20.02|19.86|3481
1678208400000|2023-03-07 17:00:00|20.16|20|20.1|19.94|20.19|20.03|19.93|19.77|3271
1678212000000|2023-03-07 18:00:00|20.12|19.96|20.51|20.35|20.53|20.37|20.1|19.94|2952
1678215600000|2023-03-07 19:00:00|20.48|20.32|20.58|20.42|20.6|20.44|20.41|20.25|2567
1678219200000|2023-03-07 20:00:00|20.55|20.39|20.51|20.35|20.56|20.4|20.28|20.12|5744
1678222800000|2023-03-07 21:00:00|20.53|20.37|20.54|20.38|20.56|20.4|20.44|20.28|2100
1678230000000|2023-03-07 23:00:00|20.55|20.39|20.45|20.29|20.55|20.39|20.45|20.29|80
1678233600000|2023-03-08 00:00:00|20.48|20.32|20.5|20.34|20.52|20.36|20.47|20.31|163
1678237200000|2023-03-08 01:00:00|20.52|20.36|20.52|20.36|20.52|20.36|20.47|20.31|81
1678240800000|2023-03-08 02:00:00|20.53|20.37|20.62|20.46|20.62|20.46|20.52|20.36|163
1678244400000|2023-03-08 03:00:00|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|19
1678248000000|2023-03-08 04:00:00|||||||||5
1678251600000|2023-03-08 05:00:00|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|133
1678255200000|2023-03-08 06:00:00|||||||||19
1678258800000|2023-03-08 07:00:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|108
1678262400000|2023-03-08 08:00:00|20.54|20.38|20.53|20.37|20.54|20.38|20.48|20.32|232
1678266000000|2023-03-08 09:00:00|20.58|20.42|20.52|20.36|20.6|20.44|20.51|20.35|252
1678269600000|2023-03-08 10:00:00|20.51|20.35|20.48|20.32|20.53|20.37|20.48|20.32|117
1678273200000|2023-03-08 11:00:00|20.46|20.3|20.51|20.35|20.51|20.35|20.43|20.27|249
1678276800000|2023-03-08 12:00:00|20.53|20.37|20.63|20.47|20.73|20.57|20.53|20.37|351
1678280400000|2023-03-08 13:00:00|20.58|20.42|20.63|20.47|20.73|20.57|20.56|20.4|985
1678284000000|2023-03-08 14:00:00|20.62|20.46|20.42|20.26|20.63|20.47|20.37|20.21|3635
1678287600000|2023-03-08 15:00:00|20.43|20.27|20.39|20.23|20.65|20.49|20.3|20.14|6046
1678291200000|2023-03-08 16:00:00|20.35|20.19|20.22|20.06|20.44|20.28|20.2|20.04|2339
1678294800000|2023-03-08 17:00:00|20.2|20.04|20.37|20.21|20.47|20.31|20.2|20.04|1978
1678298400000|2023-03-08 18:00:00|20.36|20.2|20.42|20.26|20.52|20.36|20.32|20.16|2432
1678302000000|2023-03-08 19:00:00|20.4|20.24|20.26|20.1|20.42|20.26|20.26|20.1|2383
1678305600000|2023-03-08 20:00:00|20.22|20.06|20.16|20|20.31|20.15|20.06|19.9|5551
1678309200000|2023-03-08 21:00:00|20.17|20.01|20.09|19.93|20.21|20.05|20.06|19.9|1610
1678316400000|2023-03-08 23:00:00|20.11|19.95|20.11|19.95|20.13|19.97|20.09|19.93|110
1678320000000|2023-03-09 00:00:00|20.08|19.92|20.06|19.9|20.18|20.02|20.06|19.9|441
1678323600000|2023-03-09 01:00:00|20.08|19.92|20.18|20.02|20.18|20.02|20.08|19.92|72
1678327200000|2023-03-09 02:00:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|29
1678330800000|2023-03-09 03:00:00|||||||||8
1678334400000|2023-03-09 04:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|46
1678338000000|2023-03-09 05:00:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|89
1678341600000|2023-03-09 06:00:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|36
1678345200000|2023-03-09 07:00:00|20.14|19.98|20.12|19.96|20.19|20.03|20.12|19.96|61
1678348800000|2023-03-09 08:00:00|20.14|19.98|20.19|20.03|20.24|20.08|20.07|19.91|690
1678352400000|2023-03-09 09:00:00|20.24|20.08|20.29|20.13|20.31|20.15|20.19|20.03|149
1678356000000|2023-03-09 10:00:00|20.31|20.15|20.19|20.03|20.31|20.15|20.19|20.03|300
1678359600000|2023-03-09 11:00:00|20.2|20.04|20.14|19.98|20.21|20.05|20.14|19.98|66
1678363200000|2023-03-09 12:00:00|20.16|20|20.2|20.04|20.26|20.1|20.14|19.98|140
1678366800000|2023-03-09 13:00:00|20.21|20.05|20.08|19.92|20.26|20.1|20.03|19.87|602
1678370400000|2023-03-09 14:00:00|20.05|19.89|19.92|19.76|20.05|19.89|19.92|19.76|3329
1678374000000|2023-03-09 15:00:00|19.93|19.77|20.05|19.89|20.1|19.94|19.85|19.69|3595
1678377600000|2023-03-09 16:00:00|20.1|19.94|20.32|20.16|20.32|20.16|20.07|19.91|2650
1678381200000|2023-03-09 17:00:00|20.3|20.14|20.47|20.31|20.52|20.36|20.28|20.12|3367
1678384800000|2023-03-09 18:00:00|20.45|20.29|20.97|20.81|21.02|20.86|20.4|20.24|6966
1678388400000|2023-03-09 19:00:00|21.02|20.86|21.63|21.47|21.63|21.47|20.9|20.74|9367
1678392000000|2023-03-09 20:00:00|21.62|21.46|22.26|22.1|22.36|22.2|21.58|21.42|16937
1678395600000|2023-03-09 21:00:00|22.3|22.14|22.36|22.2|22.45|22.29|22.26|22.1|4950
1678402800000|2023-03-09 23:00:00|22.35|22.19|22.45|22.29|22.62|22.46|22.35|22.19|660
1678406400000|2023-03-10 00:00:00|22.44|22.28|22.57|22.41|22.57|22.41|22.42|22.26|580
1678410000000|2023-03-10 01:00:00|22.62|22.46|22.57|22.41|22.62|22.46|22.5|22.34|351
1678413600000|2023-03-10 02:00:00|22.6|22.44|22.67|22.51|22.85|22.69|22.57|22.41|661
1678417200000|2023-03-10 03:00:00|22.68|22.52|22.79|22.63|22.79|22.63|22.63|22.47|136
1678420800000|2023-03-10 04:00:00|22.84|22.68|22.84|22.68|22.89|22.73|22.79|22.63|283
1678424400000|2023-03-10 05:00:00|22.83|22.67|22.79|22.63|22.84|22.68|22.74|22.58|173
1678428000000|2023-03-10 06:00:00|22.77|22.61|22.84|22.68|22.94|22.78|22.77|22.61|396
1678431600000|2023-03-10 07:00:00|22.82|22.66|22.77|22.61|22.84|22.68|22.61|22.45|699
1678435200000|2023-03-10 08:00:00|22.74|22.58|22.72|22.56|22.89|22.73|22.62|22.46|904
1678438800000|2023-03-10 09:00:00|22.71|22.55|22.51|22.35|22.72|22.56|22.29|22.13|1033
1678442400000|2023-03-10 10:00:00|22.47|22.31|22.52|22.36|22.52|22.36|22.36|22.2|378
1678446000000|2023-03-10 11:00:00|22.51|22.35|22.36|22.2|22.53|22.37|22.21|22.05|473
1678449600000|2023-03-10 12:00:00|22.37|22.21|22.59|22.43|22.59|22.43|22.36|22.2|1169
1678453200000|2023-03-10 13:00:00|22.58|22.42|21.91|21.75|22.72|22.56|21.76|21.6|4659
1678456800000|2023-03-10 14:00:00|21.9|21.74|22.86|22.7|23.38|23.22|21.9|21.74|11459
1678460400000|2023-03-10 15:00:00|22.84|22.68|23.62|23.46|24.63|24.47|22.54|22.38|17502
1678464000000|2023-03-10 16:00:00|23.64|23.48|24.16|24|24.16|24|22.88|22.72|12614
1678467600000|2023-03-10 17:00:00|24.13|23.97|25.22|25.06|25.23|25.07|24.02|23.86|11275
1678471200000|2023-03-10 18:00:00|25.17|25.01|26.44|26.28|26.91|26.75|24.97|24.81|13250
1678474800000|2023-03-10 19:00:00|26.39|26.23|24.8|24.64|26.44|26.28|24.42|24.26|13943
1678478400000|2023-03-10 20:00:00|24.81|24.65|24.68|24.52|25.44|25.28|24.25|24.09|13663
1678482000000|2023-03-10 21:00:00|24.63|24.47|24.28|24.12|24.75|24.59|24.2|24.04|2916
1678658400000|2023-03-12 22:00:00|24.32|24.07|24|23.84|24.69|24.53|23.36|23.2|2311
1678662000000|2023-03-12 23:00:00|23.98|23.82|23.68|23.52|24.14|23.98|23.52|23.36|959
1678665600000|2023-03-13 00:00:00|23.7|23.54|23.39|23.23|23.7|23.54|23.28|23.12|974
1678669200000|2023-03-13 01:00:00|23.44|23.28|23.55|23.39|23.65|23.49|23.33|23.17|362
1678672800000|2023-03-13 02:00:00|23.56|23.4|23.18|23.02|23.58|23.42|23.13|22.97|476
1678676400000|2023-03-13 03:00:00|23.17|23.01|23.04|22.88|23.23|23.07|22.97|22.81|300
1678680000000|2023-03-13 04:00:00|23.02|22.86|23.08|22.92|23.12|22.96|23.01|22.85|81
1678683600000|2023-03-13 05:00:00|23.1|22.94|23.07|22.91|23.24|23.08|23.07|22.91|377
1678687200000|2023-03-13 06:00:00|23.05|22.89|23.13|22.97|23.17|23.01|23.02|22.86|471
1678690800000|2023-03-13 07:00:00|23.15|22.99|23.3|23.14|23.46|23.3|23.15|22.99|706
1678694400000|2023-03-13 08:00:00|23.31|23.15|24.33|24.17|24.42|24.26|23.3|23.14|1843
1678698000000|2023-03-13 09:00:00|24.35|24.19|25.29|25.13|25.43|25.27|24.26|24.1|4789
1678701600000|2023-03-13 10:00:00|25.24|25.08|24.91|24.75|25.27|25.11|24.7|24.54|2641
1678705200000|2023-03-13 11:00:00|24.89|24.73|25.22|25.06|25.44|25.28|24.54|24.38|2565
1678708800000|2023-03-13 12:00:00|25.23|25.07|26.19|26.03|26.85|26.69|25.12|24.96|6193
1678712400000|2023-03-13 13:00:00|26.18|26.02|25.47|25.31|27.8|27.64|25.42|25.26|17689
1678716000000|2023-03-13 14:00:00|25.52|25.36|26.03|25.87|27.18|27.02|25.33|25.17|17019
1678719600000|2023-03-13 15:00:00|25.98|25.82|25.5|25.34|26.13|25.97|25.17|25.01|10087
1678723200000|2023-03-13 16:00:00|25.48|25.32|26.04|25.88|26.33|26.17|25.27|25.11|8676
1678726800000|2023-03-13 17:00:00|26.03|25.87|25.39|25.23|26.5|26.34|25.38|25.22|6184
1678730400000|2023-03-13 18:00:00|25.38|25.22|25.08|24.92|25.65|25.49|25.03|24.87|5173
1678734000000|2023-03-13 19:00:00|25.07|24.91|25.52|25.36|25.62|25.46|24.94|24.78|7862
1678737600000|2023-03-13 20:00:00|25.47|25.31|25.37|25.21|25.6|25.44|25.17|25.01|2788
1678744800000|2023-03-13 22:00:00|25.52|25.36|25.17|25.01|25.58|25.37|25.17|25.01|161
1678748400000|2023-03-13 23:00:00|25.18|25.02|25.23|25.07|25.33|25.17|25.11|24.95|212
1678752000000|2023-03-14 00:00:00|25.28|25.12|24.98|24.82|25.28|25.12|24.77|24.61|512
1678755600000|2023-03-14 01:00:00|24.93|24.77|24.98|24.82|25.09|24.93|24.83|24.67|567
1678759200000|2023-03-14 02:00:00|24.97|24.81|24.82|24.66|24.98|24.82|24.77|24.61|188
1678762800000|2023-03-14 03:00:00|24.87|24.71|24.87|24.71|24.98|24.82|24.82|24.66|182
1678766400000|2023-03-14 04:00:00|24.83|24.67|24.92|24.76|24.92|24.76|24.82|24.66|108
1678770000000|2023-03-14 05:00:00|24.93|24.77|25.14|24.98|25.2|25.04|24.87|24.71|200
1678773600000|2023-03-14 06:00:00|25.19|25.03|25.35|25.19|25.52|25.36|25.09|24.93|490
1678777200000|2023-03-14 07:00:00|25.3|25.14|25.31|25.15|25.47|25.31|25.15|24.99|244
1678780800000|2023-03-14 08:00:00|25.35|25.19|24.89|24.73|25.35|25.19|24.83|24.67|801
1678784400000|2023-03-14 09:00:00|24.91|24.75|25.25|25.09|25.31|25.15|24.89|24.73|699
1678788000000|2023-03-14 10:00:00|25.26|25.1|25.49|25.33|25.71|25.55|25.19|25.03|1094
1678791600000|2023-03-14 11:00:00|25.45|25.29|24.95|24.79|25.46|25.3|24.83|24.67|1821
1678795200000|2023-03-14 12:00:00|24.91|24.75|24.03|23.87|25.39|25.19|23.93|23.77|4920
1678798800000|2023-03-14 13:00:00|24.02|23.86|24.15|23.99|24.17|24.01|23.5|23.34|7224
1678802400000|2023-03-14 14:00:00|24.13|23.97|23.41|23.25|24.28|24.12|23.14|22.98|10526
1678806000000|2023-03-14 15:00:00|23.36|23.2|22.9|22.74|23.41|23.25|22.76|22.6|6590
1678809600000|2023-03-14 16:00:00|22.89|22.73|23.1|22.94|23.38|23.22|22.69|22.53|5321
1678813200000|2023-03-14 17:00:00|23.12|22.96|24.07|23.91|24.14|23.98|22.97|22.81|10563
1678816800000|2023-03-14 18:00:00|24.08|23.92|24.53|24.37|24.58|24.42|23.82|23.66|8530
1678820400000|2023-03-14 19:00:00|24.52|24.36|23.98|23.82|24.85|24.69|23.92|23.76|8687
1678824000000|2023-03-14 20:00:00|23.97|23.81|23.82|23.66|24.03|23.87|23.79|23.63|2872
1678831200000|2023-03-14 22:00:00|23.81|23.65|23.76|23.6|23.82|23.66|23.71|23.55|116
1678834800000|2023-03-14 23:00:00|23.71|23.55|23.7|23.54|23.76|23.6|23.66|23.5|148
1678838400000|2023-03-15 00:00:00|23.68|23.52|23.76|23.6|23.81|23.65|23.6|23.44|247
1678842000000|2023-03-15 01:00:00|23.77|23.61|23.71|23.55|23.77|23.61|23.65|23.49|201
1678845600000|2023-03-15 02:00:00|23.69|23.53|23.51|23.35|23.71|23.55|23.51|23.35|128
1678849200000|2023-03-15 03:00:00|23.53|23.37|23.5|23.34|23.56|23.4|23.46|23.3|129
1678852800000|2023-03-15 04:00:00|23.51|23.35|23.5|23.34|23.55|23.39|23.46|23.3|121
1678856400000|2023-03-15 05:00:00|23.51|23.35|23.6|23.44|23.6|23.44|23.5|23.34|138
1678860000000|2023-03-15 06:00:00|23.59|23.43|23.54|23.38|23.59|23.43|23.44|23.28|220
1678863600000|2023-03-15 07:00:00|23.49|23.33|23.55|23.39|23.66|23.5|23.49|23.33|174
1678867200000|2023-03-15 08:00:00|23.6|23.44|23.66|23.5|23.77|23.61|23.44|23.28|752
1678870800000|2023-03-15 09:00:00|23.68|23.52|24.6|24.44|24.61|24.45|23.66|23.5|1434
1678874400000|2023-03-15 10:00:00|24.61|24.45|26.16|26|26.61|26.45|24.53|24.37|3462
1678878000000|2023-03-15 11:00:00|26.11|25.95|25.66|25.5|26.21|26.05|25.48|25.32|2054
1678881600000|2023-03-15 12:00:00|25.65|25.49|26.32|26.16|26.41|26.25|25.49|25.33|3782
1678885200000|2023-03-15 13:00:00|26.28|26.12|26.19|26.03|26.57|26.41|25.54|25.38|9747
1678888800000|2023-03-15 14:00:00|26.24|26.08|26.56|26.4|27.14|26.98|25.78|25.62|13496
1678892400000|2023-03-15 15:00:00|26.58|26.42|26.95|26.79|26.95|26.79|26.18|26.02|10513
1678896000000|2023-03-15 16:00:00|27|26.84|27.92|27.76|28.18|28.02|26.8|26.64|13510
1678899600000|2023-03-15 17:00:00|27.87|27.71|27.28|27.12|28.13|27.97|26.69|26.53|11731
1678903200000|2023-03-15 18:00:00|27.27|27.11|25.8|25.64|27.69|27.53|25.75|25.59|13695
1678906800000|2023-03-15 19:00:00|25.79|25.63|25.81|25.65|26.57|26.41|25.34|25.18|14835
1678910400000|2023-03-15 20:00:00|25.86|25.7|25.95|25.79|26.35|26.19|25.74|25.58|3950
1678917600000|2023-03-15 22:00:00|26|25.84|25.79|25.63|26.14|25.92|25.65|25.49|217
1678921200000|2023-03-15 23:00:00|25.74|25.58|25.91|25.75|25.96|25.8|25.67|25.51|202
1678924800000|2023-03-16 00:00:00|25.88|25.72|24.97|24.81|25.88|25.72|24.85|24.69|979
1678928400000|2023-03-16 01:00:00|24.98|24.82|25.24|25.08|25.32|25.16|24.91|24.75|648
1678932000000|2023-03-16 02:00:00|25.2|25.04|25.35|25.19|25.4|25.24|25.13|24.97|194
1678935600000|2023-03-16 03:00:00|25.34|25.18|25.49|25.33|25.62|25.46|25.29|25.13|286
1678939200000|2023-03-16 04:00:00|25.48|25.32|25.22|25.06|25.49|25.33|25.2|25.04|148
1678942800000|2023-03-16 05:00:00|25.2|25.04|25.27|25.11|25.33|25.17|25.17|25.01|245
1678946400000|2023-03-16 06:00:00|25.25|25.09|25.7|25.54|25.75|25.59|25.23|25.07|113
1678950000000|2023-03-16 07:00:00|25.72|25.56|25.19|25.03|25.9|25.74|25.16|25|489
1678953600000|2023-03-16 08:00:00|25.18|25.02|25.94|25.78|25.94|25.78|25.03|24.87|1183
1678957200000|2023-03-16 09:00:00|25.96|25.8|26.34|26.18|26.65|26.49|25.88|25.72|1450
1678960800000|2023-03-16 10:00:00|26.35|26.19|25.95|25.79|26.41|26.25|25.81|25.65|852
1678964400000|2023-03-16 11:00:00|25.96|25.8|25.96|25.8|26.52|26.36|25.76|25.6|712
1678968000000|2023-03-16 12:00:00|25.94|25.78|26.37|26.21|26.55|26.39|25.86|25.7|1453
1678971600000|2023-03-16 13:00:00|26.42|26.26|25.89|25.73|26.9|26.74|25.89|25.73|5640
1678975200000|2023-03-16 14:00:00|25.91|25.75|24.81|24.65|26.76|26.6|24.61|24.45|10045
1678978800000|2023-03-16 15:00:00|24.78|24.62|24.51|24.35|25.17|25.01|24.3|24.14|8157
1678982400000|2023-03-16 16:00:00|24.46|24.3|24.03|23.87|24.91|24.75|23.97|23.81|7021
1678986000000|2023-03-16 17:00:00|24.02|23.86|24.07|23.91|24.5|24.34|23.97|23.81|5785
1678989600000|2023-03-16 18:00:00|24.08|23.92|24.03|23.87|24.43|24.27|23.92|23.76|4460
1678993200000|2023-03-16 19:00:00|23.98|23.82|23.6|23.44|24.13|23.97|23.54|23.38|8147
1678996800000|2023-03-16 20:00:00|23.64|23.48|23.79|23.63|23.79|23.63|23.57|23.41|2562
1679004000000|2023-03-16 22:00:00|23.8|23.55|23.85|23.69|23.95|23.79|23.7|23.54|89
1679007600000|2023-03-16 23:00:00|23.8|23.64|23.79|23.63|23.8|23.64|23.74|23.58|93
1679011200000|2023-03-17 00:00:00|23.84|23.68|23.87|23.71|23.89|23.73|23.79|23.63|169
1679014800000|2023-03-17 01:00:00|23.85|23.69|23.79|23.63|23.89|23.73|23.74|23.58|104
1679018400000|2023-03-17 02:00:00|23.74|23.58|23.79|23.63|23.84|23.68|23.74|23.58|186
1679022000000|2023-03-17 03:00:00|23.74|23.58|23.75|23.59|23.79|23.63|23.74|23.58|125
1679025600000|2023-03-17 04:00:00|23.7|23.54|23.69|23.53|23.74|23.58|23.69|23.53|35
1679029200000|2023-03-17 05:00:00|23.67|23.51|23.74|23.58|23.75|23.59|23.64|23.48|140
1679032800000|2023-03-17 06:00:00|23.75|23.59|23.64|23.48|23.8|23.64|23.62|23.46|72
1679036400000|2023-03-17 07:00:00|23.65|23.49|23.75|23.59|23.75|23.59|23.59|23.43|191
1679040000000|2023-03-17 08:00:00|23.79|23.63|23.69|23.53|23.79|23.63|23.38|23.22|619
1679043600000|2023-03-17 09:00:00|23.67|23.51|23.79|23.63|23.84|23.68|23.54|23.38|358
1679047200000|2023-03-17 10:00:00|23.82|23.66|23.98|23.82|24.1|23.94|23.79|23.63|458
1679050800000|2023-03-17 11:00:00|23.97|23.81|24.26|24.1|24.47|24.31|23.9|23.74|1038
1679054400000|2023-03-17 12:00:00|24.25|24.09|24.88|24.72|25.04|24.88|24.25|24.09|2068
1679058000000|2023-03-17 13:00:00|24.87|24.71|24.5|24.34|24.87|24.71|24.15|23.99|6482
1679061600000|2023-03-17 14:00:00|24.45|24.29|25.05|24.89|25.41|25.25|23.94|23.78|10734
1679065200000|2023-03-17 15:00:00|25.08|24.92|25.54|25.38|25.79|25.63|24.75|24.59|7150
1679068800000|2023-03-17 16:00:00|25.53|25.37|25.6|25.44|25.81|25.65|25.14|24.98|9634
1679072400000|2023-03-17 17:00:00|25.55|25.39|25.44|25.28|25.7|25.54|25.03|24.87|6497
1679076000000|2023-03-17 18:00:00|25.39|25.23|25.97|25.81|26.23|26.07|25.23|25.07|7514
1679079600000|2023-03-17 19:00:00|25.92|25.76|26.16|26|26.53|26.37|25.56|25.4|12954
1679083200000|2023-03-17 20:00:00|26.14|25.98|26.2|26.04|26.27|26.11|25.91|25.75|2705
1679263200000|2023-03-19 22:00:00|25.84|25.68|25.79|25.63|26.1|25.94|25.59|25.43|319
1679266800000|2023-03-19 23:00:00|25.82|25.66|25.69|25.53|25.89|25.73|25.64|25.48|158
1679270400000|2023-03-20 00:00:00|25.64|25.48|25.34|25.18|25.64|25.48|25.29|25.13|754
1679274000000|2023-03-20 01:00:00|25.37|25.21|25.79|25.63|25.94|25.78|25.37|25.21|306
1679277600000|2023-03-20 02:00:00|25.77|25.61|25.79|25.63|25.94|25.78|25.72|25.56|92
1679281200000|2023-03-20 03:00:00|25.84|25.68|26.14|25.98|26.15|25.99|25.82|25.66|187
1679284800000|2023-03-20 04:00:00|26.15|25.99|26.4|26.24|26.45|26.29|26.1|25.94|309
1679288400000|2023-03-20 05:00:00|26.45|26.29|26.52|26.36|26.52|26.36|26.3|26.14|151
1679292000000|2023-03-20 06:00:00|26.54|26.38|27.85|27.69|28.3|28.14|26.49|26.33|1728
1679295600000|2023-03-20 07:00:00|27.9|27.74|27.38|27.22|28|27.84|27.3|27.14|1220
1679299200000|2023-03-20 08:00:00|27.35|27.19|27|26.84|28.3|28.14|27|26.84|1895
1679302800000|2023-03-20 09:00:00|26.95|26.79|26.6|26.44|27.15|26.99|26.5|26.34|824
1679306400000|2023-03-20 10:00:00|26.62|26.46|26.22|26.06|26.85|26.69|26.2|26.04|1262
1679310000000|2023-03-20 11:00:00|26.25|26.09|26.5|26.34|26.75|26.59|26.15|25.99|1162
1679313600000|2023-03-20 12:00:00|26.47|26.31|26|25.84|26.75|26.59|25.75|25.59|1120
1679317200000|2023-03-20 13:00:00|26.05|25.89|25.9|25.74|26.65|26.49|25.9|25.74|7085
1679320800000|2023-03-20 14:00:00|25.85|25.69|25.44|25.28|26.25|26.09|25.44|25.28|8596
1679324400000|2023-03-20 15:00:00|25.39|25.23|25.45|25.29|25.55|25.39|25.04|24.88|7287
1679328000000|2023-03-20 16:00:00|25.5|25.34|25.35|25.19|26.1|25.94|25.17|25.01|8096
1679331600000|2023-03-20 17:00:00|25.3|25.14|25.3|25.14|25.45|25.29|25.05|24.89|4184
1679335200000|2023-03-20 18:00:00|25.28|25.12|25.1|24.94|25.55|25.39|24.95|24.79|4966
1679338800000|2023-03-20 19:00:00|25.15|24.99|25|24.84|25.3|25.14|24.85|24.69|8532
1679342400000|2023-03-20 20:00:00|25.05|24.89|25|24.84|25.1|24.94|24.95|24.79|1724
1679349600000|2023-03-20 22:00:00|24.98|24.82|24.95|24.79|25.05|24.89|24.9|24.74|182
1679353200000|2023-03-20 23:00:00|24.98|24.82|25.06|24.9|25.11|24.95|24.95|24.79|68
1679356800000|2023-03-21 00:00:00|25.03|24.87|24.86|24.7|25.11|24.95|24.66|24.5|298
1679360400000|2023-03-21 01:00:00|24.91|24.75|24.81|24.65|25.01|24.85|24.81|24.65|87
1679364000000|2023-03-21 02:00:00|24.86|24.7|24.86|24.7|24.86|24.7|24.76|24.6|68
1679367600000|2023-03-21 03:00:00|24.91|24.75|24.91|24.75|24.96|24.8|24.91|24.75|52
1679371200000|2023-03-21 04:00:00|24.96|24.8|24.96|24.8|25.01|24.85|24.91|24.75|97
1679374800000|2023-03-21 05:00:00|24.91|24.75|24.96|24.8|24.96|24.8|24.91|24.75|45
1679378400000|2023-03-21 06:00:00|25.01|24.85|24.76|24.6|25.01|24.85|24.76|24.6|145
1679382000000|2023-03-21 07:00:00|24.71|24.55|24.71|24.55|24.86|24.7|24.61|24.45|527
1679385600000|2023-03-21 08:00:00|24.76|24.6|24.61|24.45|24.86|24.7|24.56|24.4|571
1679389200000|2023-03-21 09:00:00|24.58|24.42|24.16|24|24.61|24.45|24.16|24|790
1679392800000|2023-03-21 10:00:00|24.14|23.98|24.16|24|24.26|24.1|24.06|23.9|875
1679396400000|2023-03-21 11:00:00|24.14|23.98|24.01|23.85|24.21|24.05|24.01|23.85|636
1679400000000|2023-03-21 12:00:00|23.96|23.8|23.72|23.56|24.01|23.85|23.67|23.51|2216
1679403600000|2023-03-21 13:00:00|23.67|23.51|23.59|23.43|23.87|23.71|23.56|23.4|5245
1679407200000|2023-03-21 14:00:00|23.57|23.41|23.57|23.41|23.81|23.65|23.32|23.16|8788
1679410800000|2023-03-21 15:00:00|23.52|23.36|23.61|23.45|23.81|23.65|23.27|23.11|6028
1679414400000|2023-03-21 16:00:00|23.62|23.46|23.32|23.16|23.62|23.46|23.17|23.01|4560
1679418000000|2023-03-21 17:00:00|23.37|23.21|23.32|23.16|23.37|23.21|22.92|22.76|5481
1679421600000|2023-03-21 18:00:00|23.27|23.11|23.17|23.01|23.42|23.26|22.97|22.81|5009
1679425200000|2023-03-21 19:00:00|23.14|22.98|22.82|22.66|23.17|23.01|22.77|22.61|10244
1679428800000|2023-03-21 20:00:00|22.87|22.71|23|22.84|23.02|22.86|22.82|22.66|2275
1679436000000|2023-03-21 22:00:00|23.02|22.86|23.02|22.86|23.07|22.91|22.95|22.79|147
1679439600000|2023-03-21 23:00:00|22.97|22.81|23.02|22.86|23.07|22.91|22.97|22.81|169
1679443200000|2023-03-22 00:00:00|23.03|22.87|23.17|23.01|23.22|23.06|23.02|22.86|197
1679446800000|2023-03-22 01:00:00|23.12|22.96|23.07|22.91|23.22|23.06|23.07|22.91|157
1679450400000|2023-03-22 02:00:00|23.1|22.94|23.22|23.06|23.22|23.06|23.07|22.91|68
1679454000000|2023-03-22 03:00:00|23.27|23.11|23.27|23.11|23.27|23.11|23.22|23.06|130
1679457600000|2023-03-22 04:00:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|249
1679461200000|2023-03-22 05:00:00|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|108
1679464800000|2023-03-22 06:00:00|23.32|23.16|23.18|23.02|23.32|23.16|23.18|23.02|79
1679468400000|2023-03-22 07:00:00|23.23|23.07|23.42|23.26|23.52|23.36|23.23|23.07|390
1679472000000|2023-03-22 08:00:00|23.47|23.31|23.23|23.07|23.47|23.31|23.18|23.02|457
1679475600000|2023-03-22 09:00:00|23.28|23.12|23.03|22.87|23.28|23.12|22.93|22.77|585
1679479200000|2023-03-22 10:00:00|23.08|22.92|22.83|22.67|23.08|22.92|22.83|22.67|276
1679482800000|2023-03-22 11:00:00|22.88|22.72|22.98|22.82|23.03|22.87|22.78|22.62|317
1679486400000|2023-03-22 12:00:00|22.93|22.77|22.74|22.58|22.98|22.82|22.74|22.58|619
1679490000000|2023-03-22 13:00:00|22.79|22.63|22.44|22.28|22.89|22.73|22.44|22.28|4508
1679493600000|2023-03-22 14:00:00|22.39|22.23|22.29|22.13|22.44|22.28|22.14|21.98|5167
1679497200000|2023-03-22 15:00:00|22.33|22.17|22.48|22.32|22.63|22.47|22.33|22.17|3064
1679500800000|2023-03-22 16:00:00|22.49|22.33|22.78|22.62|22.78|22.62|22.39|22.23|3081
1679504400000|2023-03-22 17:00:00|22.73|22.57|22.51|22.35|22.94|22.78|22.39|22.23|5017
1679508000000|2023-03-22 18:00:00|22.49|22.33|22.64|22.48|22.93|22.77|22.04|21.88|9281
1679511600000|2023-03-22 19:00:00|22.68|22.52|23.72|23.56|23.77|23.61|22.27|22.11|14117
1679515200000|2023-03-22 20:00:00|23.67|23.51|23.75|23.59|23.77|23.61|23.57|23.41|3262
1679522400000|2023-03-22 22:00:00|23.67|23.51|23.62|23.46|23.72|23.56|23.52|23.36|152
1679526000000|2023-03-22 23:00:00|23.65|23.49|23.67|23.51|23.67|23.51|23.58|23.42|68
1679529600000|2023-03-23 00:00:00|23.68|23.52|23.53|23.37|23.75|23.59|23.48|23.32|178
1679533200000|2023-03-23 01:00:00|23.55|23.39|23.43|23.27|23.55|23.39|23.43|23.27|92
1679536800000|2023-03-23 02:00:00|23.45|23.29|23.28|23.12|23.48|23.32|23.21|23.05|105
1679540400000|2023-03-23 03:00:00|23.26|23.1|23.33|23.17|23.38|23.22|23.23|23.07|105
1679544000000|2023-03-23 04:00:00|23.28|23.12|23.23|23.07|23.33|23.17|23.23|23.07|49
1679547600000|2023-03-23 05:00:00|23.28|23.12|23.13|22.97|23.28|23.12|23.09|22.93|149
1679551200000|2023-03-23 06:00:00|23.18|23.02|23.11|22.95|23.18|23.02|23.08|22.92|160
1679554800000|2023-03-23 07:00:00|23.09|22.93|22.99|22.83|23.13|22.97|22.94|22.78|180
1679558400000|2023-03-23 08:00:00|22.98|22.82|22.89|22.73|22.99|22.83|22.79|22.63|761
1679562000000|2023-03-23 09:00:00|22.87|22.71|23.14|22.98|23.19|23.03|22.87|22.71|417
1679565600000|2023-03-23 10:00:00|23.11|22.95|23.28|23.12|23.43|23.27|23.11|22.95|533
1679569200000|2023-03-23 11:00:00|23.33|23.17|23.09|22.93|23.33|23.17|23.04|22.88|328
1679572800000|2023-03-23 12:00:00|23.11|22.95|23.14|22.98|23.26|23.1|22.99|22.83|462
1679576400000|2023-03-23 13:00:00|23.13|22.97|22.61|22.45|23.28|23.12|22.51|22.35|4143
1679580000000|2023-03-23 14:00:00|22.56|22.4|22.21|22.05|22.75|22.59|22.16|22|6440
1679583600000|2023-03-23 15:00:00|22.26|22.1|22.36|22.2|22.51|22.35|22.26|22.1|4320
1679587200000|2023-03-23 16:00:00|22.34|22.18|23.01|22.85|23.2|23.04|22.31|22.15|5670
1679590800000|2023-03-23 17:00:00|23|22.84|23.64|23.48|23.64|23.48|22.94|22.78|5290
1679594400000|2023-03-23 18:00:00|23.59|23.43|24.08|23.92|24.72|24.56|23.39|23.23|10778
1679598000000|2023-03-23 19:00:00|24.05|23.89|24.33|24.17|24.76|24.6|23.52|23.36|14241
1679601600000|2023-03-23 20:00:00|24.3|24.14|24.04|23.88|24.43|24.27|23.94|23.78|2862
1679608800000|2023-03-23 22:00:00|24.02|23.86|24.24|24.08|24.28|24.12|23.99|23.83|80
1679612400000|2023-03-23 23:00:00|24.23|24.07|24.09|23.93|24.24|24.08|24.09|23.93|149
1679616000000|2023-03-24 00:00:00|24.14|23.98|24.14|23.98|24.19|24.03|24.04|23.88|338
1679619600000|2023-03-24 01:00:00|24.16|24|24.19|24.03|24.43|24.27|24.14|23.98|159
1679623200000|2023-03-24 02:00:00|24.23|24.07|24.14|23.98|24.23|24.07|24.04|23.88|63
1679626800000|2023-03-24 03:00:00|24.16|24|24.14|23.98|24.16|24|24.09|23.93|30
1679630400000|2023-03-24 04:00:00|24.16|24|24.14|23.98|24.19|24.03|24.14|23.98|16
1679634000000|2023-03-24 05:00:00|24.16|24|24.04|23.88|24.18|24.02|23.99|23.83|231
1679637600000|2023-03-24 06:00:00|24|23.84|23.95|23.79|24.04|23.88|23.95|23.79|62
1679641200000|2023-03-24 07:00:00|24|23.84|23.8|23.64|24|23.84|23.67|23.51|323
1679644800000|2023-03-24 08:00:00|23.85|23.69|24.47|24.31|24.86|24.7|23.8|23.64|1181
1679648400000|2023-03-24 09:00:00|24.48|24.32|25.48|25.32|25.5|25.34|24.28|24.12|1826
1679652000000|2023-03-24 10:00:00|25.46|25.3|25.77|25.61|26.33|26.17|25.46|25.3|3705
1679655600000|2023-03-24 11:00:00|25.74|25.58|25.74|25.58|26.13|25.97|25.31|25.15|1776
1679659200000|2023-03-24 12:00:00|25.69|25.53|25.16|25|25.98|25.82|25.06|24.9|1614
1679662800000|2023-03-24 13:00:00|25.21|25.05|25.46|25.3|26.09|25.93|25.02|24.86|8005
1679666400000|2023-03-24 14:00:00|25.47|25.31|25.52|25.36|25.76|25.6|25.01|24.85|8491
1679670000000|2023-03-24 15:00:00|25.57|25.41|24.94|24.78|25.97|25.81|24.89|24.73|7871
1679673600000|2023-03-24 16:00:00|24.89|24.73|24.42|24.26|25.43|25.27|24.27|24.11|7819
1679677200000|2023-03-24 17:00:00|24.39|24.23|23.98|23.82|24.66|24.5|23.93|23.77|6037
1679680800000|2023-03-24 18:00:00|23.97|23.81|23.79|23.63|24.02|23.86|23.59|23.43|5765
1679684400000|2023-03-24 19:00:00|23.77|23.61|23.41|23.25|24.08|23.92|23.37|23.21|7558
1679688000000|2023-03-24 20:00:00|23.45|23.29|23.5|23.34|23.6|23.44|23.41|23.25|2415
1679868000000|2023-03-26 22:00:00|23.45|23.29|23.24|23.08|23.49|23.33|23.22|23.06|180
1679871600000|2023-03-26 23:00:00|23.25|23.09|23.17|23.01|23.27|23.11|23.12|22.96|143
1679875200000|2023-03-27 00:00:00|23.19|23.03|23.41|23.25|23.55|23.39|23.17|23.01|366
1679878800000|2023-03-27 01:00:00|23.43|23.27|23.51|23.35|23.6|23.44|23.41|23.25|167
1679882400000|2023-03-27 02:00:00|23.5|23.34|23.5|23.34|23.55|23.39|23.46|23.3|80
1679886000000|2023-03-27 03:00:00|23.48|23.32|23.36|23.2|23.5|23.34|23.31|23.15|89
1679889600000|2023-03-27 04:00:00|23.38|23.22|23.41|23.25|23.46|23.3|23.36|23.2|29
1679893200000|2023-03-27 05:00:00|23.43|23.27|23.41|23.25|23.46|23.3|23.36|23.2|124
1679896800000|2023-03-27 06:00:00|23.39|23.23|23.32|23.16|23.41|23.25|23.27|23.11|191
1679900400000|2023-03-27 07:00:00|23.36|23.2|23.93|23.77|24.08|23.92|23.22|23.06|760
1679904000000|2023-03-27 08:00:00|23.89|23.73|23.64|23.48|23.89|23.73|23.55|23.39|495
1679907600000|2023-03-27 09:00:00|23.62|23.46|23.5|23.34|23.7|23.54|23.44|23.28|388
1679911200000|2023-03-27 10:00:00|23.49|23.33|23.22|23.06|23.49|23.33|23.17|23.01|493
1679914800000|2023-03-27 11:00:00|23.2|23.04|23.08|22.92|23.22|23.06|23.03|22.87|629
1679918400000|2023-03-27 12:00:00|23.07|22.91|23.03|22.87|23.12|22.96|22.93|22.77|831
1679922000000|2023-03-27 13:00:00|22.98|22.82|22.94|22.78|23.08|22.92|22.71|22.55|4477
1679925600000|2023-03-27 14:00:00|22.93|22.77|23.23|23.07|23.32|23.16|22.84|22.68|5309
1679929200000|2023-03-27 15:00:00|23.22|23.06|23.17|23.01|23.32|23.16|22.9|22.74|3975
1679932800000|2023-03-27 16:00:00|23.18|23.02|22.9|22.74|23.23|23.07|22.83|22.67|3770
1679936400000|2023-03-27 17:00:00|22.89|22.73|22.74|22.58|22.99|22.83|22.56|22.4|3516
1679940000000|2023-03-27 18:00:00|22.7|22.54|22.6|22.44|22.79|22.63|22.46|22.3|2863
1679943600000|2023-03-27 19:00:00|22.62|22.46|22.6|22.44|22.69|22.53|22.5|22.34|4524
1679947200000|2023-03-27 20:00:00|22.59|22.43|22.51|22.35|22.6|22.44|22.46|22.3|1603
1679954400000|2023-03-27 22:00:00|22.53|22.37|22.5|22.34|22.55|22.39|22.47|22.31|60
1679958000000|2023-03-27 23:00:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|58
1679961600000|2023-03-28 00:00:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|100
1679965200000|2023-03-28 01:00:00|22.52|22.36|22.61|22.45|22.65|22.49|22.51|22.35|72
1679968800000|2023-03-28 02:00:00|22.65|22.49|22.56|22.4|22.66|22.5|22.56|22.4|128
1679972400000|2023-03-28 03:00:00|||||||||40
1679976000000|2023-03-28 04:00:00|22.59|22.43|22.61|22.45|22.61|22.45|22.58|22.42|32
1679979600000|2023-03-28 05:00:00|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|9
1679983200000|2023-03-28 06:00:00|22.56|22.4|22.41|22.25|22.56|22.4|22.36|22.2|205
1679986800000|2023-03-28 07:00:00|22.36|22.2|22.62|22.46|22.62|22.46|22.28|22.12|538
1679990400000|2023-03-28 08:00:00|22.6|22.44|22.65|22.49|22.67|22.51|22.56|22.4|168
1679994000000|2023-03-28 09:00:00|22.63|22.47|22.85|22.69|22.89|22.73|22.62|22.46|331
1679997600000|2023-03-28 10:00:00|22.84|22.68|22.76|22.6|22.85|22.69|22.75|22.59|319
1680001200000|2023-03-28 11:00:00|22.74|22.58|22.61|22.45|22.81|22.65|22.52|22.36|531
1680004800000|2023-03-28 12:00:00|22.59|22.43|22.79|22.63|22.84|22.68|22.52|22.36|710
1680008400000|2023-03-28 13:00:00|22.76|22.6|22.49|22.33|22.76|22.6|22.29|22.13|4298
1680012000000|2023-03-28 14:00:00|22.44|22.28|22.4|22.24|22.55|22.39|22.11|21.95|5641
1680015600000|2023-03-28 15:00:00|22.36|22.2|22.12|21.96|22.36|22.2|22.08|21.92|2611
1680019200000|2023-03-28 16:00:00|22.08|21.92|22.22|22.06|22.27|22.11|22.07|21.91|2351
1680022800000|2023-03-28 17:00:00|22.18|22.02|22.76|22.6|22.83|22.67|22.17|22.01|2857
1680026400000|2023-03-28 18:00:00|22.78|22.62|22.32|22.16|22.79|22.63|22.27|22.11|2854
1680030000000|2023-03-28 19:00:00|22.31|22.15|22.09|21.93|22.41|22.25|22.04|21.88|7120
1680033600000|2023-03-28 20:00:00|22.04|21.88|22.03|21.87|22.09|21.93|21.99|21.83|2265
1680040800000|2023-03-28 22:00:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|26
1680044400000|2023-03-28 23:00:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|121
1680048000000|2023-03-29 00:00:00|22|21.84|21.94|21.78|22|21.84|21.94|21.78|113
1680051600000|2023-03-29 01:00:00|21.89|21.73|21.89|21.73|21.89|21.73|21.84|21.68|166
1680055200000|2023-03-29 02:00:00|21.86|21.7|21.86|21.7|21.86|21.7|21.81|21.65|98
1680058800000|2023-03-29 03:00:00|21.85|21.69|21.81|21.65|21.86|21.7|21.81|21.65|72
1680062400000|2023-03-29 04:00:00|21.8|21.64|21.71|21.55|21.81|21.65|21.7|21.54|149
1680066000000|2023-03-29 05:00:00|21.7|21.54|21.61|21.45|21.71|21.55|21.57|21.41|216
1680069600000|2023-03-29 06:00:00|21.6|21.44|21.62|21.46|21.66|21.5|21.6|21.44|313
1680073200000|2023-03-29 07:00:00|21.6|21.44|21.52|21.36|21.62|21.46|21.52|21.36|580
1680076800000|2023-03-29 08:00:00|21.55|21.39|21.51|21.35|21.57|21.41|21.42|21.26|558
1680080400000|2023-03-29 09:00:00|21.52|21.36|21.42|21.26|21.52|21.36|21.42|21.26|259
1680084000000|2023-03-29 10:00:00|21.44|21.28|21.47|21.31|21.51|21.35|21.42|21.26|415
1680087600000|2023-03-29 11:00:00|21.46|21.3|21.51|21.35|21.52|21.36|21.42|21.26|228
1680091200000|2023-03-29 12:00:00|21.47|21.31|21.53|21.37|21.58|21.42|21.47|21.31|371
1680094800000|2023-03-29 13:00:00|21.52|21.36|21.48|21.32|21.68|21.52|21.44|21.28|3238
1680098400000|2023-03-29 14:00:00|21.44|21.28|21.64|21.48|21.74|21.58|21.43|21.27|4212
1680102000000|2023-03-29 15:00:00|21.61|21.45|21.51|21.35|21.64|21.48|21.46|21.3|2584
1680105600000|2023-03-29 16:00:00|21.48|21.32|21.61|21.45|21.61|21.45|21.41|21.25|2540
1680109200000|2023-03-29 17:00:00|21.56|21.4|21.58|21.42|21.63|21.47|21.48|21.32|1516
1680112800000|2023-03-29 18:00:00|21.57|21.41|21.38|21.22|21.67|21.51|21.35|21.19|2280
1680116400000|2023-03-29 19:00:00|21.43|21.27|21.38|21.22|21.45|21.29|21.25|21.09|4324
1680120000000|2023-03-29 20:00:00|21.35|21.19|21.37|21.21|21.39|21.23|21.33|21.17|974
1680127200000|2023-03-29 22:00:00|21.41|21.25|21.39|21.23|21.42|21.26|21.34|21.18|24
1680130800000|2023-03-29 23:00:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|57
1680134400000|2023-03-30 00:00:00|21.48|21.32|21.53|21.37|21.53|21.37|21.48|21.32|114
1680138000000|2023-03-30 01:00:00|21.51|21.35|21.53|21.37|21.61|21.45|21.51|21.35|316
1680141600000|2023-03-30 02:00:00|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|106
1680145200000|2023-03-30 03:00:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|8
1680148800000|2023-03-30 04:00:00|21.52|21.36|21.52|21.36|21.53|21.37|21.48|21.32|61
1680152400000|2023-03-30 05:00:00|21.53|21.37|21.39|21.23|21.53|21.37|21.39|21.23|81
1680156000000|2023-03-30 06:00:00|21.4|21.24|21.4|21.24|21.45|21.29|21.35|21.19|129
1680159600000|2023-03-30 07:00:00|21.42|21.26|21.36|21.2|21.49|21.33|21.27|21.11|278
1680163200000|2023-03-30 08:00:00|21.34|21.18|21.31|21.15|21.36|21.2|21.31|21.15|97
1680166800000|2023-03-30 09:00:00|21.32|21.16|21.26|21.1|21.33|21.17|21.26|21.1|154
1680170400000|2023-03-30 10:00:00|21.21|21.05|21.18|21.02|21.23|21.07|21.13|20.97|277
1680174000000|2023-03-30 11:00:00|21.14|20.98|21.18|21.02|21.23|21.07|21.13|20.97|250
1680177600000|2023-03-30 12:00:00|21.21|21.05|21.18|21.02|21.23|21.07|21.13|20.97|976
1680181200000|2023-03-30 13:00:00|21.2|21.04|21.33|21.17|21.47|21.31|21.18|21.02|3218
1680184800000|2023-03-30 14:00:00|21.28|21.12|21.57|21.41|21.67|21.51|21.28|21.12|3390
1680188400000|2023-03-30 15:00:00|21.54|21.38|21.94|21.78|21.95|21.79|21.52|21.36|3309
1680192000000|2023-03-30 16:00:00|21.95|21.79|21.94|21.78|22.14|21.98|21.74|21.58|5031
1680195600000|2023-03-30 17:00:00|21.95|21.79|21.86|21.7|22.06|21.9|21.77|21.61|1772
1680199200000|2023-03-30 18:00:00|21.87|21.71|21.54|21.38|21.87|21.71|21.54|21.38|2572
1680202800000|2023-03-30 19:00:00|21.51|21.35|21.38|21.22|21.54|21.38|21.33|21.17|5035
1680206400000|2023-03-30 20:00:00|21.41|21.25|21.46|21.3|21.46|21.3|21.36|21.2|2309
1680213600000|2023-03-30 22:00:00|21.49|21.33|21.5|21.34|21.55|21.39|21.48|21.32|41
1680217200000|2023-03-30 23:00:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|17
1680220800000|2023-03-31 00:00:00|21.42|21.26|21.42|21.26|21.45|21.29|21.37|21.21|193
1680224400000|2023-03-31 01:00:00|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|69
1680228000000|2023-03-31 02:00:00|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|96
1680231600000|2023-03-31 03:00:00|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|43
1680235200000|2023-03-31 04:00:00|||||||||72
1680238800000|2023-03-31 05:00:00|21.47|21.31|21.55|21.39|21.56|21.4|21.47|21.31|119
1680242400000|2023-03-31 06:00:00|21.56|21.4|21.67|21.51|21.75|21.59|21.51|21.35|478
1680246000000|2023-03-31 07:00:00|21.65|21.49|21.67|21.51|21.75|21.59|21.57|21.41|389
1680249600000|2023-03-31 08:00:00|21.66|21.5|21.67|21.51|21.75|21.59|21.62|21.46|94
1680253200000|2023-03-31 09:00:00|21.65|21.49|21.57|21.41|21.67|21.51|21.57|21.41|65
1680256800000|2023-03-31 10:00:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|348
1680260400000|2023-03-31 11:00:00|21.52|21.36|21.52|21.36|21.57|21.41|21.52|21.36|105
1680264000000|2023-03-31 12:00:00|21.49|21.33|21.35|21.19|21.49|21.33|21.33|21.17|1222
1680267600000|2023-03-31 13:00:00|21.31|21.15|21.37|21.21|21.4|21.24|21.22|21.06|2472
1680271200000|2023-03-31 14:00:00|21.32|21.16|21.34|21.18|21.37|21.21|21.19|21.03|2959
1680274800000|2023-03-31 15:00:00|21.39|21.23|21.27|21.11|21.47|21.31|21.24|21.08|2035
1680278400000|2023-03-31 16:00:00|21.24|21.08|21.15|20.99|21.27|21.11|21.11|20.95|2450
1680282000000|2023-03-31 17:00:00|21.14|20.98|21.16|21|21.19|21.03|21.11|20.95|2020
1680285600000|2023-03-31 18:00:00|21.14|20.98|21.12|20.96|21.21|21.05|21.06|20.9|2445
1680289200000|2023-03-31 19:00:00|21.11|20.95|21.4|21.24|21.43|21.27|21.07|20.91|7530
1680292800000|2023-03-31 20:00:00|21.38|21.22|21.35|21.19|21.39|21.23|21.3|21.14|2189
1680472800000|2023-04-02 22:00:00|21.59|21.43|21.76|21.6|21.91|21.75|21.59|21.43|487
1680476400000|2023-04-02 23:00:00|21.79|21.63|21.91|21.75|21.91|21.75|21.79|21.63|43
1680480000000|2023-04-03 00:00:00|21.9|21.74|21.81|21.65|22.04|21.88|21.81|21.65|479
1680483600000|2023-04-03 01:00:00|21.79|21.63|21.81|21.65|21.89|21.73|21.76|21.6|130
1680487200000|2023-04-03 02:00:00|21.84|21.68|21.88|21.72|21.89|21.73|21.84|21.68|209
1680490800000|2023-04-03 03:00:00|21.89|21.73|21.87|21.71|21.89|21.73|21.84|21.68|23
1680494400000|2023-04-03 04:00:00|21.84|21.68|21.77|21.61|21.86|21.7|21.77|21.61|115
1680498000000|2023-04-03 05:00:00|21.78|21.62|21.82|21.66|21.82|21.66|21.75|21.59|91
1680501600000|2023-04-03 06:00:00|21.85|21.69|21.77|21.61|21.85|21.69|21.77|21.61|83
1680505200000|2023-04-03 07:00:00|21.79|21.63|21.7|21.54|21.82|21.66|21.7|21.54|326
1680508800000|2023-04-03 08:00:00|21.73|21.57|21.65|21.49|21.73|21.57|21.65|21.49|221
1680512400000|2023-04-03 09:00:00|21.6|21.44|21.6|21.44|21.65|21.49|21.6|21.44|175
1680516000000|2023-04-03 10:00:00|21.55|21.39|21.61|21.45|21.61|21.45|21.55|21.39|210
1680519600000|2023-04-03 11:00:00|21.56|21.4|21.66|21.5|21.68|21.52|21.56|21.4|164
1680523200000|2023-04-03 12:00:00|21.61|21.45|21.56|21.4|21.68|21.52|21.56|21.4|559
1680526800000|2023-04-03 13:00:00|21.54|21.38|21.44|21.28|21.55|21.39|21.36|21.2|3606
1680530400000|2023-04-03 14:00:00|21.41|21.25|21.74|21.58|21.74|21.58|21.39|21.23|3822
1680534000000|2023-04-03 15:00:00|21.71|21.55|21.32|21.16|21.89|21.73|21.29|21.13|3335
1680537600000|2023-04-03 16:00:00|21.29|21.13|21.24|21.08|21.32|21.16|21.17|21.01|3507
1680541200000|2023-04-03 17:00:00|21.27|21.11|21.22|21.06|21.32|21.16|21.17|21.01|2449
1680544800000|2023-04-03 18:00:00|21.19|21.03|21.12|20.96|21.22|21.06|21.12|20.96|2352
1680548400000|2023-04-03 19:00:00|21.1|20.94|20.97|20.81|21.12|20.96|20.95|20.79|5101
1680552000000|2023-04-03 20:00:00|21|20.84|21.05|20.89|21.08|20.92|20.97|20.81|1361
1680559200000|2023-04-03 22:00:00|21.03|20.87|21.03|20.87|21.05|20.89|21.02|20.86|59
1680562800000|2023-04-03 23:00:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|60
1680566400000|2023-04-04 00:00:00|21.07|20.91|21.11|20.95|21.13|20.97|21.06|20.9|195
1680570000000|2023-04-04 01:00:00|||||||||76
1680573600000|2023-04-04 02:00:00|21.15|20.99|21.15|20.99|21.16|21|21.11|20.95|176
1680577200000|2023-04-04 03:00:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|58
1680580800000|2023-04-04 04:00:00|21.09|20.93|21.07|20.91|21.09|20.93|21.04|20.88|96
1680584400000|2023-04-04 05:00:00|21.09|20.93|21.09|20.93|21.14|20.98|21.07|20.91|142
1680588000000|2023-04-04 06:00:00|21.12|20.96|21.02|20.86|21.14|20.98|21.02|20.86|134
1680591600000|2023-04-04 07:00:00|20.97|20.81|21.02|20.86|21.07|20.91|20.97|20.81|334
1680595200000|2023-04-04 08:00:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|251
1680598800000|2023-04-04 09:00:00|21|20.84|20.85|20.69|21.01|20.85|20.85|20.69|282
1680602400000|2023-04-04 10:00:00|20.88|20.72|20.9|20.74|20.93|20.77|20.85|20.69|208
1680606000000|2023-04-04 11:00:00|20.92|20.76|21.06|20.9|21.08|20.92|20.9|20.74|479
1680609600000|2023-04-04 12:00:00|21.08|20.92|21.16|21|21.28|21.12|21.03|20.87|766
1680613200000|2023-04-04 13:00:00|21.18|21.02|21.21|21.05|21.31|21.15|21.16|21|4004
1680616800000|2023-04-04 14:00:00|21.2|21.04|21.59|21.43|21.59|21.43|21.11|20.95|5503
1680620400000|2023-04-04 15:00:00|21.61|21.45|21.84|21.68|21.91|21.75|21.56|21.4|4947
1680624000000|2023-04-04 16:00:00|21.81|21.65|21.62|21.46|22.04|21.88|21.59|21.43|4246
1680627600000|2023-04-04 17:00:00|21.64|21.48|21.42|21.26|21.67|21.51|21.33|21.17|2649
1680631200000|2023-04-04 18:00:00|21.39|21.23|21.57|21.41|21.69|21.53|21.32|21.16|3572
1680634800000|2023-04-04 19:00:00|21.59|21.43|21.42|21.26|21.69|21.53|21.4|21.24|5441
1680638400000|2023-04-04 20:00:00|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|1770
1680645600000|2023-04-04 22:00:00|||||||||17
1680649200000|2023-04-04 23:00:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|60
1680652800000|2023-04-05 00:00:00|21.4|21.24|21.46|21.3|21.46|21.3|21.38|21.22|118
1680656400000|2023-04-05 01:00:00|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|113
1680660000000|2023-04-05 02:00:00|||||||||38
1680663600000|2023-04-05 03:00:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|47
1680667200000|2023-04-05 04:00:00|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|8
1680670800000|2023-04-05 05:00:00|||||||||25
1680674400000|2023-04-05 06:00:00|21.59|21.43|21.52|21.36|21.64|21.48|21.52|21.36|255
1680678000000|2023-04-05 07:00:00|21.54|21.38|21.6|21.44|21.68|21.52|21.47|21.31|498
1680681600000|2023-04-05 08:00:00|21.61|21.45|21.72|21.56|21.77|21.61|21.6|21.44|151
1680685200000|2023-04-05 09:00:00|21.75|21.59|21.72|21.56|21.77|21.61|21.55|21.39|490
1680688800000|2023-04-05 10:00:00|21.73|21.57|21.67|21.51|21.77|21.61|21.67|21.51|388
1680692400000|2023-04-05 11:00:00|21.65|21.49|21.68|21.52|21.68|21.52|21.55|21.39|175
1680696000000|2023-04-05 12:00:00|21.7|21.54|21.69|21.53|21.78|21.62|21.53|21.37|593
1680699600000|2023-04-05 13:00:00|21.7|21.54|21.59|21.43|21.7|21.54|21.44|21.28|2859
1680703200000|2023-04-05 14:00:00|21.56|21.4|21.98|21.82|22|21.84|21.54|21.38|4933
1680706800000|2023-04-05 15:00:00|21.95|21.79|21.46|21.3|22|21.84|21.46|21.3|4094
1680710400000|2023-04-05 16:00:00|21.41|21.25|21.74|21.58|21.89|21.73|21.39|21.23|3177
1680714000000|2023-04-05 17:00:00|21.75|21.59|21.52|21.36|21.79|21.63|21.46|21.3|2403
1680717600000|2023-04-05 18:00:00|21.49|21.33|21.3|21.14|21.5|21.34|21.27|21.11|2319
1680721200000|2023-04-05 19:00:00|21.31|21.15|21.3|21.14|21.47|21.31|21.25|21.09|3954
1680724800000|2023-04-05 20:00:00|21.32|21.16|21.43|21.27|21.44|21.28|21.3|21.14|797
1680732000000|2023-04-05 22:00:00|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|37
1680735600000|2023-04-05 23:00:00|21.46|21.3|21.46|21.3|21.46|21.3|21.43|21.27|30
1680739200000|2023-04-06 00:00:00|21.51|21.35|21.56|21.4|21.56|21.4|21.49|21.33|63
1680742800000|2023-04-06 01:00:00|21.58|21.42|21.56|21.4|21.63|21.47|21.56|21.4|114
1680746400000|2023-04-06 02:00:00|||||||||5
1680750000000|2023-04-06 03:00:00|21.57|21.41|21.59|21.43|21.62|21.46|21.56|21.4|53
1680753600000|2023-04-06 04:00:00|21.62|21.46|21.62|21.46|21.63|21.47|21.57|21.41|74
1680757200000|2023-04-06 05:00:00|21.63|21.47|21.59|21.43|21.64|21.48|21.59|21.43|54
1680760800000|2023-04-06 06:00:00|21.6|21.44|21.42|21.26|21.62|21.46|21.42|21.26|162
1680764400000|2023-04-06 07:00:00|21.44|21.28|21.32|21.16|21.47|21.31|21.25|21.09|645
1680768000000|2023-04-06 08:00:00|21.34|21.18|21.35|21.19|21.38|21.22|21.27|21.11|93
1680771600000|2023-04-06 09:00:00|21.36|21.2|21.41|21.25|21.43|21.27|21.36|21.2|141
1680775200000|2023-04-06 10:00:00|21.43|21.27|21.36|21.2|21.53|21.37|21.34|21.18|185
1680778800000|2023-04-06 11:00:00|21.31|21.15|21.26|21.1|21.36|21.2|21.26|21.1|284
1680782400000|2023-04-06 12:00:00|21.29|21.13|21.4|21.24|21.43|21.27|21.26|21.1|772
1680786000000|2023-04-06 13:00:00|21.42|21.26|21.58|21.42|21.7|21.54|21.4|21.24|2973
1680789600000|2023-04-06 14:00:00|21.53|21.37|21.4|21.24|21.58|21.42|21.33|21.17|4283
1680793200000|2023-04-06 15:00:00|21.39|21.23|21.19|21.03|21.43|21.27|21.19|21.03|1948
1680796800000|2023-04-06 16:00:00|21.14|20.98|21.05|20.89|21.2|21.04|20.97|20.81|2817
1680800400000|2023-04-06 17:00:00|21.02|20.86|20.93|20.77|21.02|20.86|20.85|20.69|2243
1680804000000|2023-04-06 18:00:00|20.9|20.74|20.89|20.73|20.95|20.79|20.79|20.63|1942
1680807600000|2023-04-06 19:00:00|20.86|20.7|20.96|20.8|20.96|20.8|20.84|20.68|4059
1680811200000|2023-04-06 20:00:00|20.98|20.82|21.03|20.87|21.03|20.87|20.96|20.8|800
1680818400000|2023-04-06 22:00:00|21.02|20.86|21.02|20.86|21.03|20.87|21.01|20.85|6
1680822000000|2023-04-06 23:00:00|21.03|20.87|21.07|20.91|21.07|20.91|21.03|20.87|24
1680825600000|2023-04-07 00:00:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|249
1680829200000|2023-04-07 01:00:00|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|76
1680832800000|2023-04-07 02:00:00|||||||||18
1680836400000|2023-04-07 03:00:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1680840000000|2023-04-07 04:00:00|||||||||29
1680843600000|2023-04-07 05:00:00|||||||||55
1680847200000|2023-04-07 06:00:00|||||||||23
1680850800000|2023-04-07 07:00:00|21.18|21.02|21.19|21.03|21.19|21.03|21.13|20.97|21
1680854400000|2023-04-07 08:00:00|21.14|20.98|21.14|20.98|21.14|20.98|21.09|20.93|62
1680858000000|2023-04-07 09:00:00|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|21
1680861600000|2023-04-07 10:00:00|21.16|21|21.14|20.98|21.19|21.03|21.14|20.98|73
1680865200000|2023-04-07 11:00:00|21.12|20.96|21.14|20.98|21.14|20.98|21.11|20.95|94
1680868800000|2023-04-07 12:00:00|21.19|21.03|20.93|20.77|21.24|21.08|20.86|20.7|443
1680872400000|2023-04-07 13:00:00|20.95|20.79|21.11|20.95|21.15|20.99|20.95|20.79|58
1681077600000|2023-04-09 22:00:00|21.19|21.03|21.11|20.95|21.19|21.03|21.09|20.93|41
1681081200000|2023-04-09 23:00:00|21.13|20.97|21.12|20.96|21.13|20.97|21.11|20.95|19
1681084800000|2023-04-10 00:00:00|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|38
1681088400000|2023-04-10 01:00:00|21.08|20.92|21.08|20.92|21.13|20.97|21.08|20.92|118
1681092000000|2023-04-10 02:00:00|21.1|20.94|21.09|20.93|21.1|20.94|21.08|20.92|12
1681095600000|2023-04-10 03:00:00|||||||||1
1681099200000|2023-04-10 04:00:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|3
1681102800000|2023-04-10 05:00:00|21.15|20.99|21.19|21.03|21.19|21.03|21.14|20.98|27
1681106400000|2023-04-10 06:00:00|||||||||3
1681110000000|2023-04-10 07:00:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1681113600000|2023-04-10 08:00:00|21.15|20.99|21.15|20.99|21.16|21|21.15|20.99|117
1681117200000|2023-04-10 09:00:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|57
1681120800000|2023-04-10 10:00:00|21.1|20.94|21.1|20.94|21.11|20.95|21.05|20.89|40
1681124400000|2023-04-10 11:00:00|21.12|20.96|21.22|21.06|21.27|21.11|21.1|20.94|234
1681128000000|2023-04-10 12:00:00|21.23|21.07|21.4|21.24|21.43|21.27|21.22|21.06|379
1681131600000|2023-04-10 13:00:00|21.39|21.23|21.35|21.19|21.5|21.34|21.26|21.1|2302
1681135200000|2023-04-10 14:00:00|21.39|21.23|21.14|20.98|21.4|21.24|21.04|20.88|2967
1681138800000|2023-04-10 15:00:00|21.1|20.94|21.1|20.94|21.14|20.98|20.99|20.83|1554
1681142400000|2023-04-10 16:00:00|21.12|20.96|20.99|20.83|21.25|21.09|20.99|20.83|1882
1681146000000|2023-04-10 17:00:00|21.01|20.85|20.84|20.68|21.04|20.88|20.84|20.68|2162
1681149600000|2023-04-10 18:00:00|20.88|20.72|20.91|20.75|21.01|20.85|20.84|20.68|3024
1681153200000|2023-04-10 19:00:00|20.96|20.8|20.95|20.79|21.17|21.01|20.92|20.76|4046
1681156800000|2023-04-10 20:00:00|20.96|20.8|20.95|20.79|20.96|20.8|20.86|20.7|878
1681164000000|2023-04-10 22:00:00|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|30
1681167600000|2023-04-10 23:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|61
1681171200000|2023-04-11 00:00:00|20.92|20.76|20.91|20.75|20.96|20.8|20.87|20.71|118
1681174800000|2023-04-11 01:00:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|18
1681178400000|2023-04-11 02:00:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|18
1681182000000|2023-04-11 03:00:00|20.9|20.74|20.92|20.76|20.92|20.76|20.86|20.7|158
1681185600000|2023-04-11 04:00:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|84
1681189200000|2023-04-11 05:00:00|||||||||44
1681192800000|2023-04-11 06:00:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|182
1681196400000|2023-04-11 07:00:00|20.87|20.71|20.92|20.76|20.94|20.78|20.87|20.71|170
1681200000000|2023-04-11 08:00:00|20.9|20.74|20.83|20.67|20.92|20.76|20.82|20.66|144
1681203600000|2023-04-11 09:00:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|197
1681207200000|2023-04-11 10:00:00|20.88|20.72|20.89|20.73|20.93|20.77|20.84|20.68|87
1681210800000|2023-04-11 11:00:00|20.94|20.78|21.01|20.85|21.05|20.89|20.94|20.78|455
1681214400000|2023-04-11 12:00:00|20.99|20.83|20.9|20.74|20.99|20.83|20.89|20.73|143
1681218000000|2023-04-11 13:00:00|20.95|20.79|20.81|20.65|20.95|20.79|20.71|20.55|2866
1681221600000|2023-04-11 14:00:00|20.8|20.64|20.66|20.5|20.95|20.79|20.65|20.49|4119
1681225200000|2023-04-11 15:00:00|20.65|20.49|20.55|20.39|20.66|20.5|20.5|20.34|2555
1681228800000|2023-04-11 16:00:00|20.6|20.44|20.65|20.49|20.75|20.59|20.49|20.33|2756
1681232400000|2023-04-11 17:00:00|20.61|20.45|20.54|20.38|20.65|20.49|20.51|20.35|1372
1681236000000|2023-04-11 18:00:00|20.56|20.4|20.66|20.5|20.66|20.5|20.54|20.38|1473
1681239600000|2023-04-11 19:00:00|20.67|20.51|20.79|20.63|20.89|20.73|20.52|20.36|4494
1681243200000|2023-04-11 20:00:00|20.78|20.62|20.83|20.67|20.84|20.68|20.74|20.58|1914
1681250400000|2023-04-11 22:00:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|11
1681254000000|2023-04-11 23:00:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|208
1681257600000|2023-04-12 00:00:00|20.88|20.72|20.84|20.68|20.89|20.73|20.84|20.68|58
1681261200000|2023-04-12 01:00:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|33
1681264800000|2023-04-12 02:00:00|||||||||6
1681268400000|2023-04-12 03:00:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|9
1681272000000|2023-04-12 04:00:00|||||||||40
1681275600000|2023-04-12 05:00:00|||||||||27
1681279200000|2023-04-12 06:00:00|20.86|20.7|20.86|20.7|20.91|20.75|20.85|20.69|80
1681282800000|2023-04-12 07:00:00|20.88|20.72|20.85|20.69|20.96|20.8|20.81|20.65|299
1681286400000|2023-04-12 08:00:00|20.83|20.67|20.81|20.65|20.85|20.69|20.75|20.59|54
1681290000000|2023-04-12 09:00:00|20.82|20.66|20.76|20.6|20.82|20.66|20.76|20.6|114
1681293600000|2023-04-12 10:00:00|20.71|20.55|20.81|20.65|20.86|20.7|20.71|20.55|131
1681297200000|2023-04-12 11:00:00|20.86|20.7|20.77|20.61|20.86|20.7|20.76|20.6|237
1681300800000|2023-04-12 12:00:00|20.81|20.65|20.49|20.33|20.92|20.76|20.24|20.08|2369
1681304400000|2023-04-12 13:00:00|20.45|20.29|20.72|20.56|20.82|20.66|20.35|20.19|4972
1681308000000|2023-04-12 14:00:00|20.73|20.57|20.9|20.74|20.91|20.75|20.47|20.31|5364
1681311600000|2023-04-12 15:00:00|20.86|20.7|20.66|20.5|21.11|20.95|20.62|20.46|4964
1681315200000|2023-04-12 16:00:00|20.67|20.51|20.59|20.43|20.75|20.59|20.55|20.39|2926
1681318800000|2023-04-12 17:00:00|20.64|20.48|20.49|20.33|20.65|20.49|20.45|20.29|2910
1681322400000|2023-04-12 18:00:00|20.5|20.34|20.68|20.52|20.81|20.65|20.37|20.21|3901
1681326000000|2023-04-12 19:00:00|20.7|20.54|20.91|20.75|21.02|20.86|20.59|20.43|5765
1681329600000|2023-04-12 20:00:00|20.9|20.74|20.96|20.8|20.96|20.8|20.86|20.7|1313
1681336800000|2023-04-12 22:00:00|20.97|20.81|21.02|20.86|21.05|20.89|20.95|20.79|57
1681340400000|2023-04-12 23:00:00|20.98|20.82|21.02|20.86|21.02|20.86|20.97|20.81|57
1681344000000|2023-04-13 00:00:00|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|137
1681347600000|2023-04-13 01:00:00|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|39
1681351200000|2023-04-13 02:00:00|20.96|20.8|20.92|20.76|20.97|20.81|20.91|20.75|20
1681354800000|2023-04-13 03:00:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|4
1681358400000|2023-04-13 04:00:00|||||||||5
1681362000000|2023-04-13 05:00:00|20.88|20.72|20.87|20.71|20.92|20.76|20.83|20.67|111
1681365600000|2023-04-13 06:00:00|20.85|20.69|20.77|20.61|20.87|20.71|20.77|20.61|116
1681369200000|2023-04-13 07:00:00|20.79|20.63|20.77|20.61|20.82|20.66|20.66|20.5|412
1681372800000|2023-04-13 08:00:00|20.74|20.58|20.78|20.62|20.83|20.67|20.62|20.46|326
1681376400000|2023-04-13 09:00:00|20.8|20.64|20.73|20.57|20.8|20.64|20.67|20.51|78
1681380000000|2023-04-13 10:00:00|20.76|20.6|20.79|20.63|20.84|20.68|20.73|20.57|180
1681383600000|2023-04-13 11:00:00|20.78|20.62|20.81|20.65|20.83|20.67|20.73|20.57|210
1681387200000|2023-04-13 12:00:00|20.79|20.63|20.57|20.41|20.83|20.67|20.54|20.38|639
1681390800000|2023-04-13 13:00:00|20.55|20.39|20.48|20.32|20.63|20.47|20.47|20.31|3445
1681394400000|2023-04-13 14:00:00|20.43|20.27|20.31|20.15|20.53|20.37|20.26|20.1|5376
1681398000000|2023-04-13 15:00:00|20.3|20.14|20.21|20.05|20.31|20.15|20.16|20|2930
1681401600000|2023-04-13 16:00:00|20.26|20.1|20.26|20.1|20.31|20.15|20.21|20.05|1859
1681405200000|2023-04-13 17:00:00|20.27|20.11|20.31|20.15|20.32|20.16|20.25|20.09|1926
1681408800000|2023-04-13 18:00:00|20.26|20.1|20.25|20.09|20.36|20.2|20.2|20.04|2986
1681412400000|2023-04-13 19:00:00|20.3|20.14|20.26|20.1|20.31|20.15|20.18|20.02|7241
1681416000000|2023-04-13 20:00:00|20.21|20.05|20.32|20.16|20.35|20.19|20.21|20.05|1523
1681423200000|2023-04-13 22:00:00|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|69
1681426800000|2023-04-13 23:00:00|||||||||10
1681430400000|2023-04-14 00:00:00|20.33|20.17|20.27|20.11|20.35|20.19|20.27|20.11|234
1681434000000|2023-04-14 01:00:00|20.32|20.16|20.33|20.17|20.33|20.17|20.27|20.11|88
1681437600000|2023-04-14 02:00:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|54
1681441200000|2023-04-14 03:00:00|20.28|20.12|20.32|20.16|20.33|20.17|20.28|20.12|78
1681444800000|2023-04-14 04:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|15
1681448400000|2023-04-14 05:00:00|||||||||15
1681452000000|2023-04-14 06:00:00|20.34|20.18|20.35|20.19|20.39|20.23|20.34|20.18|243
1681455600000|2023-04-14 07:00:00|20.37|20.21|20.34|20.18|20.4|20.24|20.29|20.13|458
1681459200000|2023-04-14 08:00:00|20.39|20.23|20.49|20.33|20.49|20.33|20.34|20.18|722
1681462800000|2023-04-14 09:00:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|273
1681466400000|2023-04-14 10:00:00|20.55|20.39|20.45|20.29|20.55|20.39|20.45|20.29|344
1681470000000|2023-04-14 11:00:00|20.4|20.24|20.44|20.28|20.45|20.29|20.39|20.23|341
1681473600000|2023-04-14 12:00:00|20.4|20.24|20.44|20.28|20.54|20.38|20.34|20.18|1348
1681477200000|2023-04-14 13:00:00|20.48|20.32|20.18|20.02|20.49|20.33|20.13|19.97|4128
1681480800000|2023-04-14 14:00:00|20.23|20.07|20.3|20.14|20.39|20.23|20.08|19.92|5987
1681484400000|2023-04-14 15:00:00|20.34|20.18|20.29|20.13|20.45|20.29|20.24|20.08|2937
1681488000000|2023-04-14 16:00:00|20.3|20.14|20.55|20.39|20.6|20.44|20.19|20.03|2825
1681491600000|2023-04-14 17:00:00|20.5|20.34|20.23|20.07|20.55|20.39|20.18|20.02|2695
1681495200000|2023-04-14 18:00:00|20.21|20.05|20.05|19.89|20.28|20.12|20.05|19.89|4148
1681498800000|2023-04-14 19:00:00|20.1|19.94|19.97|19.81|20.26|20.1|19.97|19.81|7296
1681502400000|2023-04-14 20:00:00|20.01|19.85|19.91|19.75|20.05|19.89|19.9|19.74|3611
1681682400000|2023-04-16 22:00:00|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|195
1681686000000|2023-04-16 23:00:00|||||||||10
1681689600000|2023-04-17 00:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|52
1681693200000|2023-04-17 01:00:00|||||||||58
1681696800000|2023-04-17 02:00:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|71
1681700400000|2023-04-17 03:00:00|||||||||20
1681704000000|2023-04-17 04:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|16
1681707600000|2023-04-17 05:00:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|47
1681711200000|2023-04-17 06:00:00|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|96
1681714800000|2023-04-17 07:00:00|20.01|19.85|20.11|19.95|20.11|19.95|20.01|19.85|591
1681718400000|2023-04-17 08:00:00|20.16|20|20.17|20.01|20.22|20.06|20.11|19.95|341
1681722000000|2023-04-17 09:00:00|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|238
1681725600000|2023-04-17 10:00:00|20.22|20.06|20.12|19.96|20.22|20.06|20.07|19.91|232
1681729200000|2023-04-17 11:00:00|20.07|19.91|20.07|19.91|20.12|19.96|20.07|19.91|813
1681732800000|2023-04-17 12:00:00|20.02|19.86|20.1|19.94|20.13|19.97|20.02|19.86|515
1681736400000|2023-04-17 13:00:00|20.08|19.92|19.88|19.72|20.1|19.94|19.85|19.69|4666
1681740000000|2023-04-17 14:00:00|19.83|19.67|19.93|19.77|19.98|19.82|19.63|19.47|8672
1681743600000|2023-04-17 15:00:00|19.88|19.72|19.83|19.67|19.98|19.82|19.78|19.62|4678
1681747200000|2023-04-17 16:00:00|19.78|19.62|19.74|19.58|19.84|19.68|19.69|19.53|2175
1681750800000|2023-04-17 17:00:00|19.69|19.53|19.69|19.53|19.74|19.58|19.64|19.48|2009
1681754400000|2023-04-17 18:00:00|19.74|19.58|19.59|19.43|19.79|19.63|19.59|19.43|2266
1681758000000|2023-04-17 19:00:00|19.54|19.38|19.65|19.49|19.65|19.49|19.54|19.38|5978
1681761600000|2023-04-17 20:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|1303
1681768800000|2023-04-17 22:00:00|19.75|19.59|19.76|19.6|19.76|19.6|19.7|19.54|307
1681772400000|2023-04-17 23:00:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|43
1681776000000|2023-04-18 00:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|83
1681779600000|2023-04-18 01:00:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|47
1681783200000|2023-04-18 02:00:00|19.71|19.55|19.72|19.56|19.76|19.6|19.71|19.55|160
1681786800000|2023-04-18 03:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|117
1681790400000|2023-04-18 04:00:00|||||||||129
1681794000000|2023-04-18 05:00:00|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|197
1681797600000|2023-04-18 06:00:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|137
1681801200000|2023-04-18 07:00:00|19.7|19.54|19.68|19.52|19.7|19.54|19.67|19.51|310
1681804800000|2023-04-18 08:00:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|340
1681808400000|2023-04-18 09:00:00|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|172
1681812000000|2023-04-18 10:00:00|||||||||329
1681815600000|2023-04-18 11:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.59|19.43|396
1681819200000|2023-04-18 12:00:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|840
1681822800000|2023-04-18 13:00:00|19.59|19.43|19.64|19.48|19.69|19.53|19.49|19.33|5403
1681826400000|2023-04-18 14:00:00|19.69|19.53|19.65|19.49|19.89|19.73|19.6|19.44|6684
1681830000000|2023-04-18 15:00:00|19.6|19.44|19.75|19.59|19.8|19.64|19.6|19.44|3488
1681833600000|2023-04-18 16:00:00|19.7|19.54|19.6|19.44|19.75|19.59|19.55|19.39|2763
1681837200000|2023-04-18 17:00:00|19.55|19.39|19.51|19.35|19.6|19.44|19.41|19.25|3438
1681840800000|2023-04-18 18:00:00|19.56|19.4|19.51|19.35|19.61|19.45|19.41|19.25|2642
1681844400000|2023-04-18 19:00:00|19.46|19.3|19.56|19.4|19.61|19.45|19.46|19.3|5393
1681848000000|2023-04-18 20:00:00|19.61|19.45|19.62|19.46|19.66|19.5|19.56|19.4|2494
1681855200000|2023-04-18 22:00:00|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|71
1681858800000|2023-04-18 23:00:00|||||||||70
1681862400000|2023-04-19 00:00:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|142
1681866000000|2023-04-19 01:00:00|19.6|19.44|19.73|19.57|19.73|19.57|19.6|19.44|354
1681869600000|2023-04-19 02:00:00|||||||||38
1681873200000|2023-04-19 03:00:00|||||||||29
1681876800000|2023-04-19 04:00:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|64
1681880400000|2023-04-19 05:00:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|160
1681884000000|2023-04-19 06:00:00|19.69|19.53|19.79|19.63|19.84|19.68|19.69|19.53|299
1681887600000|2023-04-19 07:00:00|19.77|19.61|19.79|19.63|19.84|19.68|19.74|19.58|366
1681891200000|2023-04-19 08:00:00|19.82|19.66|19.79|19.63|19.89|19.73|19.79|19.63|425
1681894800000|2023-04-19 09:00:00|19.8|19.64|20|19.84|20.05|19.89|19.79|19.63|682
1681898400000|2023-04-19 10:00:00|20.02|19.86|19.95|19.79|20.05|19.89|19.95|19.79|592
1681902000000|2023-04-19 11:00:00|20|19.84|20.01|19.85|20.01|19.85|19.95|19.79|1031
1681905600000|2023-04-19 12:00:00|20.05|19.89|19.86|19.7|20.06|19.9|19.86|19.7|817
1681909200000|2023-04-19 13:00:00|19.81|19.65|19.82|19.66|19.82|19.66|19.61|19.45|3998
1681912800000|2023-04-19 14:00:00|19.81|19.65|19.67|19.51|19.86|19.7|19.62|19.46|4271
1681916400000|2023-04-19 15:00:00|19.62|19.46|19.53|19.37|19.72|19.56|19.48|19.32|2959
1681920000000|2023-04-19 16:00:00|19.52|19.36|19.52|19.36|19.58|19.42|19.48|19.32|2037
1681923600000|2023-04-19 17:00:00|19.57|19.41|19.53|19.37|19.58|19.42|19.48|19.32|1885
1681927200000|2023-04-19 18:00:00|19.48|19.32|19.48|19.32|19.58|19.42|19.48|19.32|2409
1681930800000|2023-04-19 19:00:00|19.43|19.27|19.64|19.48|19.73|19.57|19.38|19.22|6032
1681934400000|2023-04-19 20:00:00|19.59|19.43|19.69|19.53|19.69|19.53|19.59|19.43|1747
1681941600000|2023-04-19 22:00:00|19.75|19.59|19.74|19.58|19.75|19.59|19.69|19.53|186
1681945200000|2023-04-19 23:00:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|107
1681948800000|2023-04-20 00:00:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|103
1681952400000|2023-04-20 01:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|54
1681956000000|2023-04-20 02:00:00|19.65|19.49|19.76|19.6|19.76|19.6|19.65|19.49|116
1681959600000|2023-04-20 03:00:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|21
1681963200000|2023-04-20 04:00:00|||||||||39
1681966800000|2023-04-20 05:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|138
1681970400000|2023-04-20 06:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|139
1681974000000|2023-04-20 07:00:00|19.81|19.65|19.97|19.81|20.06|19.9|19.81|19.65|853
1681977600000|2023-04-20 08:00:00|19.99|19.83|20.07|19.91|20.11|19.95|19.97|19.81|524
1681981200000|2023-04-20 09:00:00|20.02|19.86|19.98|19.82|20.07|19.91|19.97|19.81|315
1681984800000|2023-04-20 10:00:00|19.97|19.81|19.98|19.82|20.12|19.96|19.97|19.81|466
1681988400000|2023-04-20 11:00:00|20.03|19.87|20.08|19.92|20.08|19.92|19.98|19.82|181
1681992000000|2023-04-20 12:00:00|20.13|19.97|20.04|19.88|20.18|20.02|20.03|19.87|1274
1681995600000|2023-04-20 13:00:00|20.08|19.92|19.98|19.82|20.09|19.93|19.79|19.63|3025
1681999200000|2023-04-20 14:00:00|19.94|19.78|19.8|19.64|20.03|19.87|19.75|19.59|3135
1682002800000|2023-04-20 15:00:00|19.85|19.69|19.8|19.64|19.9|19.74|19.74|19.58|1956
1682006400000|2023-04-20 16:00:00|19.82|19.66|19.66|19.5|19.89|19.73|19.66|19.5|1859
1682010000000|2023-04-20 17:00:00|19.7|19.54|19.66|19.5|19.7|19.54|19.61|19.45|1247
1682013600000|2023-04-20 18:00:00|19.71|19.55|19.86|19.7|20.01|19.85|19.66|19.5|2452
1682017200000|2023-04-20 19:00:00|19.9|19.74|20.11|19.95|20.25|20.09|19.9|19.74|6175
1682020800000|2023-04-20 20:00:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|1875
1682028000000|2023-04-20 22:00:00|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|72
1682031600000|2023-04-20 23:00:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|36
1682035200000|2023-04-21 00:00:00|20.07|19.91|20.05|19.89|20.12|19.96|20.03|19.87|231
1682038800000|2023-04-21 01:00:00|20.07|19.91|20.08|19.92|20.12|19.96|20.03|19.87|122
1682042400000|2023-04-21 02:00:00|20.1|19.94|20.08|19.92|20.12|19.96|20.07|19.91|71
1682046000000|2023-04-21 03:00:00|20.04|19.88|20.08|19.92|20.08|19.92|20.03|19.87|95
1682049600000|2023-04-21 04:00:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|104
1682053200000|2023-04-21 05:00:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|68
1682056800000|2023-04-21 06:00:00|20.18|20.02|20.24|20.08|20.29|20.13|20.14|19.98|180
1682060400000|2023-04-21 07:00:00|20.19|20.03|20.15|19.99|20.34|20.18|20.1|19.94|575
1682064000000|2023-04-21 08:00:00|20.1|19.94|20.1|19.94|20.25|20.09|20.1|19.94|388
1682067600000|2023-04-21 09:00:00|20.13|19.97|20.11|19.95|20.15|19.99|20.01|19.85|244
1682071200000|2023-04-21 10:00:00|20.13|19.97|20.26|20.1|20.35|20.19|20.11|19.95|499
1682074800000|2023-04-21 11:00:00|20.28|20.12|20.21|20.05|20.3|20.14|20.2|20.04|376
1682078400000|2023-04-21 12:00:00|20.25|20.09|20.06|19.9|20.25|20.09|20.06|19.9|648
1682082000000|2023-04-21 13:00:00|20.11|19.95|20.26|20.1|20.3|20.14|19.97|19.81|3265
1682085600000|2023-04-21 14:00:00|20.3|20.14|20.17|20.01|20.36|20.2|19.97|19.81|5034
1682089200000|2023-04-21 15:00:00|20.22|20.06|20.03|19.87|20.3|20.14|20.03|19.87|3109
1682092800000|2023-04-21 16:00:00|19.98|19.82|19.99|19.83|20.08|19.92|19.94|19.78|2571
1682096400000|2023-04-21 17:00:00|19.94|19.78|19.8|19.64|20.04|19.88|19.8|19.64|2356
1682100000000|2023-04-21 18:00:00|19.75|19.59|19.81|19.65|19.9|19.74|19.75|19.59|2411
1682103600000|2023-04-21 19:00:00|19.86|19.7|19.81|19.65|19.95|19.79|19.76|19.6|4653
1682107200000|2023-04-21 20:00:00|19.85|19.69|19.88|19.72|19.91|19.75|19.85|19.69|1295
1682287200000|2023-04-23 22:00:00|20.07|19.91|20.08|19.92|20.12|19.96|20.07|19.91|113
1682290800000|2023-04-23 23:00:00|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|17
1682294400000|2023-04-24 00:00:00|20.17|20.01|20.13|19.97|20.18|20.02|20.13|19.97|154
1682298000000|2023-04-24 01:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|73
1682301600000|2023-04-24 02:00:00|20.18|20.02|20.19|20.03|20.23|20.07|20.14|19.98|248
1682305200000|2023-04-24 03:00:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|72
1682308800000|2023-04-24 04:00:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|123
1682312400000|2023-04-24 05:00:00|20.24|20.08|20.34|20.18|20.34|20.18|20.24|20.08|262
1682316000000|2023-04-24 06:00:00|20.39|20.23|20.35|20.19|20.42|20.26|20.34|20.18|265
1682319600000|2023-04-24 07:00:00|20.37|20.21|20.26|20.1|20.44|20.28|20.22|20.06|400
1682323200000|2023-04-24 08:00:00|20.21|20.05|20.22|20.06|20.31|20.15|20.17|20.01|171
1682326800000|2023-04-24 09:00:00|20.17|20.01|20.17|20.01|20.18|20.02|20.12|19.96|277
1682330400000|2023-04-24 10:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|188
1682334000000|2023-04-24 11:00:00|20.11|19.95|20.09|19.93|20.14|19.98|20.04|19.88|402
1682337600000|2023-04-24 12:00:00|20.13|19.97|20.05|19.89|20.15|19.99|20.05|19.89|492
1682341200000|2023-04-24 13:00:00|20.01|19.85|20.13|19.97|20.19|20.03|20|19.84|2794
1682344800000|2023-04-24 14:00:00|20.09|19.93|20.09|19.93|20.24|20.08|19.99|19.83|3634
1682348400000|2023-04-24 15:00:00|20.05|19.89|20.24|20.08|20.29|20.13|20.05|19.89|2628
1682352000000|2023-04-24 16:00:00|20.25|20.09|20.06|19.9|20.25|20.09|20.05|19.89|1819
1682355600000|2023-04-24 17:00:00|20.1|19.94|20.01|19.85|20.15|19.99|19.96|19.8|1366
1682359200000|2023-04-24 18:00:00|20|19.84|20|19.84|20.05|19.89|19.95|19.79|2008
1682362800000|2023-04-24 19:00:00|19.99|19.83|19.96|19.8|20.01|19.85|19.92|19.76|3774
1682366400000|2023-04-24 20:00:00|20.01|19.85|19.99|19.83|20.01|19.85|19.92|19.76|1477
1682373600000|2023-04-24 22:00:00|20.01|19.85|20.02|19.86|20.02|19.86|19.93|19.77|135
1682377200000|2023-04-24 23:00:00|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|93
1682380800000|2023-04-25 00:00:00|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|70
1682384400000|2023-04-25 01:00:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|102
1682388000000|2023-04-25 02:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|24
1682391600000|2023-04-25 03:00:00|20.12|19.96|20.17|20.01|20.17|20.01|20.08|19.92|111
1682395200000|2023-04-25 04:00:00|20.15|19.99|20.23|20.07|20.27|20.11|20.13|19.97|366
1682398800000|2023-04-25 05:00:00|20.26|20.1|20.19|20.03|20.28|20.12|20.19|20.03|191
1682402400000|2023-04-25 06:00:00|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|68
1682406000000|2023-04-25 07:00:00|20.23|20.07|20.32|20.16|20.52|20.36|20.19|20.03|895
1682409600000|2023-04-25 08:00:00|20.36|20.2|20.32|20.16|20.51|20.35|20.27|20.11|941
1682413200000|2023-04-25 09:00:00|20.33|20.17|20.29|20.13|20.38|20.22|20.28|20.12|173
1682416800000|2023-04-25 10:00:00|20.28|20.12|20.28|20.12|20.38|20.22|20.28|20.12|177
1682420400000|2023-04-25 11:00:00|20.23|20.07|20.33|20.17|20.33|20.17|20.18|20.02|345
1682424000000|2023-04-25 12:00:00|20.28|20.12|20.29|20.13|20.34|20.18|20.2|20.04|729
1682427600000|2023-04-25 13:00:00|20.25|20.09|20.34|20.18|20.43|20.27|20.15|19.99|2957
1682431200000|2023-04-25 14:00:00|20.35|20.19|20.44|20.28|20.68|20.52|20.25|20.09|6504
1682434800000|2023-04-25 15:00:00|20.46|20.3|20.72|20.56|20.72|20.56|20.28|20.12|3395
1682438400000|2023-04-25 16:00:00|20.68|20.52|20.87|20.71|20.96|20.8|20.63|20.47|4687
1682442000000|2023-04-25 17:00:00|20.83|20.67|21.48|21.32|21.52|21.36|20.77|20.61|7411
1682445600000|2023-04-25 18:00:00|21.43|21.27|21.57|21.41|21.66|21.5|21.33|21.17|8251
1682449200000|2023-04-25 19:00:00|21.62|21.46|21.65|21.49|21.78|21.62|21.3|21.14|9619
1682452800000|2023-04-25 20:00:00|21.64|21.48|21.32|21.16|21.65|21.49|21.27|21.11|3010
1682460000000|2023-04-25 22:00:00|21.27|21.11|21.28|21.12|21.32|21.16|21.19|21.03|373
1682463600000|2023-04-25 23:00:00|21.29|21.13|21.23|21.07|21.31|21.15|21.23|21.07|88
1682467200000|2023-04-26 00:00:00|21.2|21.04|21.08|20.92|21.23|21.07|21.08|20.92|445
1682470800000|2023-04-26 01:00:00|21.13|20.97|21.14|20.98|21.14|20.98|21.1|20.94|270
1682474400000|2023-04-26 02:00:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|67
1682478000000|2023-04-26 03:00:00|21.15|20.99|21.28|21.12|21.28|21.12|21.14|20.98|89
1682481600000|2023-04-26 04:00:00|21.29|21.13|21.24|21.08|21.29|21.13|21.23|21.07|62
1682485200000|2023-04-26 05:00:00|21.23|21.07|21.15|20.99|21.25|21.09|21.15|20.99|53
1682488800000|2023-04-26 06:00:00|21.16|21|21.2|21.04|21.25|21.09|21.15|20.99|347
1682492400000|2023-04-26 07:00:00|21.24|21.08|21.49|21.33|21.59|21.43|21.24|21.08|683
1682496000000|2023-04-26 08:00:00|21.45|21.29|21.31|21.15|21.64|21.48|21.26|21.1|839
1682499600000|2023-04-26 09:00:00|21.27|21.11|21.41|21.25|21.49|21.33|21.26|21.1|445
1682503200000|2023-04-26 10:00:00|21.4|21.24|21.55|21.39|21.55|21.39|21.31|21.15|465
1682506800000|2023-04-26 11:00:00|21.5|21.34|21.37|21.21|21.78|21.62|21.26|21.1|1580
1682510400000|2023-04-26 12:00:00|21.38|21.22|21.27|21.11|21.38|21.22|21.22|21.06|817
1682514000000|2023-04-26 13:00:00|21.32|21.16|21.19|21.03|21.54|21.38|21.04|20.88|5439
1682517600000|2023-04-26 14:00:00|21.22|21.06|20.92|20.76|21.56|21.4|20.89|20.73|8812
1682521200000|2023-04-26 15:00:00|20.97|20.81|20.69|20.53|20.97|20.81|20.64|20.48|4337
1682524800000|2023-04-26 16:00:00|20.64|20.48|20.81|20.65|21.01|20.85|20.59|20.43|2825
1682528400000|2023-04-26 17:00:00|20.78|20.62|21.11|20.95|21.21|21.05|20.73|20.57|3475
1682532000000|2023-04-26 18:00:00|21.12|20.96|21.39|21.23|21.44|21.28|20.93|20.77|5583
1682535600000|2023-04-26 19:00:00|21.35|21.19|21.21|21.05|21.49|21.33|21.07|20.91|7461
1682539200000|2023-04-26 20:00:00|21.24|21.08|21.06|20.9|21.26|21.1|21.02|20.86|2510
1682546400000|2023-04-26 22:00:00|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|63
1682550000000|2023-04-26 23:00:00|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|33
1682553600000|2023-04-27 00:00:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|21
1682557200000|2023-04-27 01:00:00|21.09|20.93|21.04|20.88|21.14|20.98|21.04|20.88|101
1682560800000|2023-04-27 02:00:00|21.03|20.87|21.04|20.88|21.04|20.88|20.99|20.83|90
1682564400000|2023-04-27 03:00:00|21.06|20.9|21.08|20.92|21.08|20.92|21.04|20.88|29
1682568000000|2023-04-27 04:00:00|21.05|20.89|21|20.84|21.05|20.89|21|20.84|28
1682571600000|2023-04-27 05:00:00|21.02|20.86|20.85|20.69|21.03|20.87|20.85|20.69|262
1682575200000|2023-04-27 06:00:00|20.9|20.74|20.86|20.7|20.9|20.74|20.85|20.69|169
1682578800000|2023-04-27 07:00:00|20.81|20.65|20.76|20.6|20.99|20.83|20.76|20.6|278
1682582400000|2023-04-27 08:00:00|20.78|20.62|20.76|20.6|20.83|20.67|20.76|20.6|173
1682586000000|2023-04-27 09:00:00|20.73|20.57|20.77|20.61|20.78|20.62|20.71|20.55|432
1682589600000|2023-04-27 10:00:00|20.78|20.62|20.68|20.52|20.82|20.66|20.68|20.52|127
1682593200000|2023-04-27 11:00:00|20.69|20.53|20.66|20.5|20.74|20.58|20.64|20.48|291
1682596800000|2023-04-27 12:00:00|20.65|20.49|20.58|20.42|20.75|20.59|20.53|20.37|1493
1682600400000|2023-04-27 13:00:00|20.57|20.41|20.35|20.19|20.66|20.5|20.3|20.14|3415
1682604000000|2023-04-27 14:00:00|20.3|20.14|20.33|20.17|20.4|20.24|20.13|19.97|5394
1682607600000|2023-04-27 15:00:00|20.32|20.16|20.14|19.98|20.42|20.26|20.14|19.98|2772
1682611200000|2023-04-27 16:00:00|20.17|20.01|20.11|19.95|20.19|20.03|20.09|19.93|1829
1682614800000|2023-04-27 17:00:00|20.09|19.93|20.13|19.97|20.18|20.02|20.09|19.93|1866
1682618400000|2023-04-27 18:00:00|20.15|19.99|20.23|20.07|20.28|20.12|20.1|19.94|3108
1682622000000|2023-04-27 19:00:00|20.24|20.08|20.35|20.19|20.35|20.19|20.2|20.04|5515
1682625600000|2023-04-27 20:00:00|20.3|20.14|20.26|20.1|20.35|20.19|20.17|20.01|2615
1682632800000|2023-04-27 22:00:00|20.34|20.18|20.44|20.28|20.44|20.28|20.32|20.16|176
1682636400000|2023-04-27 23:00:00|20.41|20.25|20.45|20.29|20.45|20.29|20.4|20.24|108
1682640000000|2023-04-28 00:00:00|20.5|20.34|20.5|20.34|20.5|20.34|20.47|20.31|129
1682643600000|2023-04-28 01:00:00|20.47|20.31|20.46|20.3|20.55|20.39|20.42|20.26|103
1682647200000|2023-04-28 02:00:00|20.47|20.31|20.43|20.27|20.47|20.31|20.42|20.26|31
1682650800000|2023-04-28 03:00:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|118
1682654400000|2023-04-28 04:00:00|20.48|20.32|20.47|20.31|20.51|20.35|20.42|20.26|109
1682658000000|2023-04-28 05:00:00|20.5|20.34|20.42|20.26|20.52|20.36|20.38|20.22|197
1682661600000|2023-04-28 06:00:00|20.47|20.31|20.47|20.31|20.47|20.31|20.38|20.22|240
1682665200000|2023-04-28 07:00:00|20.42|20.26|20.58|20.42|20.58|20.42|20.42|20.26|504
1682668800000|2023-04-28 08:00:00|20.57|20.41|20.71|20.55|20.76|20.6|20.53|20.37|537
1682672400000|2023-04-28 09:00:00|20.74|20.58|20.61|20.45|20.79|20.63|20.58|20.42|346
1682676000000|2023-04-28 10:00:00|20.65|20.49|20.67|20.51|20.67|20.51|20.56|20.4|288
1682679600000|2023-04-28 11:00:00|20.66|20.5|20.47|20.31|20.67|20.51|20.42|20.26|595
1682683200000|2023-04-28 12:00:00|20.52|20.36|20.31|20.15|20.57|20.41|20.21|20.05|686
1682686800000|2023-04-28 13:00:00|20.3|20.14|20.17|20.01|20.31|20.15|20.12|19.96|2576
1682690400000|2023-04-28 14:00:00|20.15|19.99|20.12|19.96|20.17|20.01|19.88|19.72|6559
1682694000000|2023-04-28 15:00:00|20.15|19.99|19.76|19.6|20.26|20.1|19.76|19.6|3507
1682697600000|2023-04-28 16:00:00|19.81|19.65|19.76|19.6|19.89|19.73|19.73|19.57|2680
1682701200000|2023-04-28 17:00:00|19.79|19.63|19.77|19.61|19.86|19.7|19.73|19.57|1784
1682704800000|2023-04-28 18:00:00|19.72|19.56|19.79|19.63|19.92|19.76|19.68|19.52|3780
1682708400000|2023-04-28 19:00:00|19.76|19.6|19.61|19.45|19.89|19.73|19.61|19.45|4883
1682712000000|2023-04-28 20:00:00|19.64|19.48|19.67|19.51|19.7|19.54|19.61|19.45|2288
1682892000000|2023-04-30 22:00:00|19.83|19.67|19.91|19.75|19.91|19.75|19.8|19.64|39
1682895600000|2023-04-30 23:00:00|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|55
1682899200000|2023-05-01 00:00:00|19.92|19.76|19.91|19.75|19.96|19.8|19.86|19.7|241
1682902800000|2023-05-01 01:00:00|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|27
1682906400000|2023-05-01 02:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|59
1682910000000|2023-05-01 03:00:00|19.89|19.73|19.88|19.72|19.89|19.73|19.84|19.68|66
1682913600000|2023-05-01 04:00:00|19.89|19.73|19.88|19.72|19.89|19.73|19.87|19.71|9
1682917200000|2023-05-01 05:00:00|19.91|19.75|19.88|19.72|19.93|19.77|19.86|19.7|112
1682920800000|2023-05-01 06:00:00|19.91|19.75|19.84|19.68|19.93|19.77|19.84|19.68|127
1682924400000|2023-05-01 07:00:00|19.86|19.7|19.89|19.73|19.92|19.76|19.84|19.68|44
1682928000000|2023-05-01 08:00:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|27
1682931600000|2023-05-01 09:00:00|19.94|19.78|19.9|19.74|19.94|19.78|19.85|19.69|63
1682935200000|2023-05-01 10:00:00|19.95|19.79|19.91|19.75|19.95|19.79|19.9|19.74|99
1682938800000|2023-05-01 11:00:00|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|74
1682942400000|2023-05-01 12:00:00|19.86|19.7|19.76|19.6|19.91|19.75|19.74|19.58|455
1682946000000|2023-05-01 13:00:00|19.78|19.62|19.47|19.31|19.79|19.63|19.47|19.31|5009
1682949600000|2023-05-01 14:00:00|19.49|19.33|19.22|19.06|19.52|19.36|19.17|19.01|6441
1682953200000|2023-05-01 15:00:00|19.2|19.04|19.28|19.12|19.38|19.22|19.18|19.02|4675
1682956800000|2023-05-01 16:00:00|19.23|19.07|19.28|19.12|19.28|19.12|19.15|18.99|2704
1682960400000|2023-05-01 17:00:00|19.31|19.15|19.44|19.28|19.51|19.35|19.31|19.15|1988
1682964000000|2023-05-01 18:00:00|19.41|19.25|19.61|19.45|19.71|19.55|19.36|19.2|3098
1682967600000|2023-05-01 19:00:00|19.59|19.43|19.59|19.43|19.81|19.65|19.54|19.38|6217
1682971200000|2023-05-01 20:00:00|19.54|19.38|19.95|19.79|19.95|19.79|19.54|19.38|2844
1682978400000|2023-05-01 22:00:00|19.98|19.82|19.96|19.8|19.98|19.82|19.93|19.77|121
1682982000000|2023-05-01 23:00:00|||||||||91
1682985600000|2023-05-02 00:00:00|19.93|19.77|20.11|19.95|20.11|19.95|19.93|19.77|127
1682989200000|2023-05-02 01:00:00|20.1|19.94|20.02|19.86|20.11|19.95|19.97|19.81|301
1682992800000|2023-05-02 02:00:00|19.99|19.83|20.02|19.86|20.04|19.88|19.97|19.81|196
1682996400000|2023-05-02 03:00:00|||||||||50
1683000000000|2023-05-02 04:00:00|20|19.84|20|19.84|20.03|19.87|20|19.84|72
1683003600000|2023-05-02 05:00:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|89
1683007200000|2023-05-02 06:00:00|20.02|19.86|20.01|19.85|20.11|19.95|20.01|19.85|462
1683010800000|2023-05-02 07:00:00|20.02|19.86|20.11|19.95|20.11|19.95|19.96|19.8|580
1683014400000|2023-05-02 08:00:00|20.16|20|20.14|19.98|20.24|20.08|20.09|19.93|553
1683018000000|2023-05-02 09:00:00|20.15|19.99|20.19|20.03|20.24|20.08|20.12|19.96|604
1683021600000|2023-05-02 10:00:00|20.24|20.08|20.2|20.04|20.25|20.09|20.2|20.04|138
1683025200000|2023-05-02 11:00:00|20.15|19.99|20.08|19.92|20.15|19.99|20.08|19.92|280
1683028800000|2023-05-02 12:00:00|20.09|19.93|19.96|19.8|20.13|19.97|19.9|19.74|1193
1683032400000|2023-05-02 13:00:00|19.93|19.77|20.31|20.15|20.36|20.2|19.93|19.77|4361
1683036000000|2023-05-02 14:00:00|20.28|20.12|21.53|21.37|21.58|21.42|20.21|20.05|16442
1683039600000|2023-05-02 15:00:00|21.48|21.32|21.38|21.22|21.85|21.69|21.08|20.92|16260
1683043200000|2023-05-02 16:00:00|21.41|21.25|21.06|20.9|21.5|21.34|21.01|20.85|6716
1683046800000|2023-05-02 17:00:00|21.05|20.89|20.74|20.58|21.11|20.95|20.59|20.43|5320
1683050400000|2023-05-02 18:00:00|20.77|20.61|20.55|20.39|21.02|20.86|20.55|20.39|7157
1683054000000|2023-05-02 19:00:00|20.57|20.41|20.55|20.39|20.72|20.56|20.4|20.24|8685
1683057600000|2023-05-02 20:00:00|20.57|20.41|20.58|20.42|20.6|20.44|20.52|20.36|1145
1683064800000|2023-05-02 22:00:00|20.6|20.44|20.61|20.45|20.63|20.47|20.57|20.41|69
1683068400000|2023-05-02 23:00:00|20.58|20.42|20.54|20.38|20.59|20.43|20.54|20.38|107
1683072000000|2023-05-03 00:00:00|20.59|20.43|20.42|20.26|20.59|20.43|20.39|20.23|145
1683075600000|2023-05-03 01:00:00|20.44|20.28|20.54|20.38|20.57|20.41|20.43|20.27|63
1683079200000|2023-05-03 02:00:00|20.52|20.36|20.5|20.34|20.52|20.36|20.49|20.33|43
1683082800000|2023-05-03 03:00:00|20.51|20.35|20.5|20.34|20.55|20.39|20.5|20.34|43
1683086400000|2023-05-03 04:00:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|13
1683090000000|2023-05-03 05:00:00|20.48|20.32|20.46|20.3|20.51|20.35|20.4|20.24|94
1683093600000|2023-05-03 06:00:00|20.43|20.27|20.51|20.35|20.51|20.35|20.39|20.23|255
1683097200000|2023-05-03 07:00:00|20.56|20.4|20.61|20.45|20.61|20.45|20.46|20.3|309
1683100800000|2023-05-03 08:00:00|20.59|20.43|20.71|20.55|20.79|20.63|20.56|20.4|987
1683104400000|2023-05-03 09:00:00|20.74|20.58|20.69|20.53|20.79|20.63|20.69|20.53|267
1683108000000|2023-05-03 10:00:00|20.7|20.54|20.77|20.61|20.84|20.68|20.64|20.48|564
1683111600000|2023-05-03 11:00:00|20.79|20.63|20.67|20.51|20.79|20.63|20.6|20.44|607
1683115200000|2023-05-03 12:00:00|20.7|20.54|20.77|20.61|20.82|20.66|20.5|20.34|683
1683118800000|2023-05-03 13:00:00|20.8|20.64|20.73|20.57|20.85|20.69|20.58|20.42|3859
1683122400000|2023-05-03 14:00:00|20.71|20.55|20.92|20.76|21.07|20.91|20.68|20.52|5681
1683126000000|2023-05-03 15:00:00|20.9|20.74|20.76|20.6|21.18|21.02|20.68|20.52|4383
1683129600000|2023-05-03 16:00:00|20.74|20.58|20.61|20.45|20.86|20.7|20.61|20.45|2612
1683133200000|2023-05-03 17:00:00|20.59|20.43|20.55|20.39|20.69|20.53|20.47|20.31|3654
1683136800000|2023-05-03 18:00:00|20.56|20.4|20.48|20.32|20.81|20.65|20.18|20.02|9002
1683140400000|2023-05-03 19:00:00|20.49|20.33|21.22|21.06|21.29|21.13|20.35|20.19|12526
1683144000000|2023-05-03 20:00:00|21.24|21.08|21.6|21.44|21.76|21.6|21.05|20.89|2845
1683151200000|2023-05-03 22:00:00|21.76|21.6|21.79|21.63|22.1|21.94|21.76|21.54|1133
1683154800000|2023-05-03 23:00:00|21.8|21.64|21.7|21.54|21.86|21.7|21.7|21.54|308
1683158400000|2023-05-04 00:00:00|21.65|21.49|21.6|21.44|21.67|21.51|21.57|21.41|244
1683162000000|2023-05-04 01:00:00|21.61|21.45|21.44|21.28|21.63|21.47|21.38|21.22|247
1683165600000|2023-05-04 02:00:00|21.45|21.29|21.29|21.13|21.45|21.29|21.29|21.13|250
1683169200000|2023-05-04 03:00:00|21.28|21.12|21.29|21.13|21.33|21.17|21.24|21.08|29
1683172800000|2023-05-04 04:00:00|21.32|21.16|21.17|21.01|21.34|21.18|21.12|20.96|310
1683176400000|2023-05-04 05:00:00|21.2|21.04|21.18|21.02|21.23|21.07|21.12|20.96|154
1683180000000|2023-05-04 06:00:00|21.2|21.04|21.22|21.06|21.35|21.19|21.18|21.02|412
1683183600000|2023-05-04 07:00:00|21.23|21.07|21.3|21.14|21.59|21.43|21.18|21.02|855
1683187200000|2023-05-04 08:00:00|21.31|21.15|21.51|21.35|21.55|21.39|21.26|21.1|580
1683190800000|2023-05-04 09:00:00|21.5|21.34|21.45|21.29|21.53|21.37|21.33|21.17|269
1683194400000|2023-05-04 10:00:00|21.47|21.31|21.65|21.49|21.7|21.54|21.43|21.27|567
1683198000000|2023-05-04 11:00:00|21.68|21.52|21.66|21.5|21.78|21.62|21.56|21.4|721
1683201600000|2023-05-04 12:00:00|21.68|21.52|21.73|21.57|21.88|21.72|21.5|21.34|930
1683205200000|2023-05-04 13:00:00|21.72|21.56|21.86|21.7|22.16|22|21.52|21.36|8731
1683208800000|2023-05-04 14:00:00|21.91|21.75|22.39|22.23|22.69|22.53|21.76|21.6|17081
1683212400000|2023-05-04 15:00:00|22.34|22.18|22.64|22.48|22.72|22.56|21.91|21.75|9448
1683216000000|2023-05-04 16:00:00|22.66|22.5|22.51|22.35|22.9|22.74|22.4|22.24|9200
1683219600000|2023-05-04 17:00:00|22.49|22.33|22.3|22.14|22.56|22.4|22.07|21.91|5332
1683223200000|2023-05-04 18:00:00|22.27|22.11|22.3|22.14|22.57|22.41|22.18|22.02|5085
1683226800000|2023-05-04 19:00:00|22.28|22.12|22.28|22.12|22.52|22.36|21.98|21.82|9203
1683230400000|2023-05-04 20:00:00|22.27|22.11|22.34|22.18|22.48|22.32|22.21|22.05|2932
1683237600000|2023-05-04 22:00:00|22.29|22.13|22.07|21.91|22.29|22.13|22.05|21.89|155
1683241200000|2023-05-04 23:00:00|22.1|21.94|22.06|21.9|22.1|21.94|22.05|21.89|91
1683244800000|2023-05-05 00:00:00|22.05|21.89|22|21.84|22.27|22.11|21.95|21.79|242
1683248400000|2023-05-05 01:00:00|22.04|21.88|22.01|21.85|22.06|21.9|21.99|21.83|144
1683252000000|2023-05-05 02:00:00|22.02|21.86|22.06|21.9|22.12|21.96|22.01|21.85|37
1683255600000|2023-05-05 03:00:00|22.05|21.89|22.01|21.85|22.06|21.9|22.01|21.85|19
1683259200000|2023-05-05 04:00:00|||||||||3
1683262800000|2023-05-05 05:00:00|22.02|21.86|22.07|21.91|22.09|21.93|22.02|21.86|110
1683266400000|2023-05-05 06:00:00|22.09|21.93|21.97|21.81|22.13|21.97|21.97|21.81|191
1683270000000|2023-05-05 07:00:00|21.92|21.76|22.04|21.88|22.12|21.96|21.85|21.69|476
1683273600000|2023-05-05 08:00:00|22.03|21.87|21.86|21.7|22.19|22.03|21.86|21.7|227
1683277200000|2023-05-05 09:00:00|21.87|21.71|21.86|21.7|21.98|21.82|21.86|21.7|130
1683280800000|2023-05-05 10:00:00|21.83|21.67|21.76|21.6|21.86|21.7|21.71|21.55|299
1683284400000|2023-05-05 11:00:00|21.81|21.65|21.71|21.55|21.83|21.67|21.64|21.48|513
1683288000000|2023-05-05 12:00:00|21.7|21.54|21.65|21.49|21.98|21.82|21.48|21.32|2575
1683291600000|2023-05-05 13:00:00|21.6|21.44|21.25|21.09|21.62|21.46|21.18|21.02|5179
1683295200000|2023-05-05 14:00:00|21.23|21.07|20.83|20.67|21.28|21.12|20.83|20.67|8897
1683298800000|2023-05-05 15:00:00|20.81|20.65|20.8|20.64|20.97|20.81|20.75|20.59|5666
1683302400000|2023-05-05 16:00:00|20.77|20.61|20.79|20.63|20.91|20.75|20.72|20.56|3207
1683306000000|2023-05-05 17:00:00|20.77|20.61|20.73|20.57|20.79|20.63|20.73|20.57|2013
1683309600000|2023-05-05 18:00:00|20.68|20.52|20.61|20.45|20.73|20.57|20.53|20.37|3735
1683313200000|2023-05-05 19:00:00|20.56|20.4|20.66|20.5|20.66|20.5|20.53|20.37|6052
1683316800000|2023-05-05 20:00:00|20.68|20.52|20.77|20.61|20.77|20.61|20.66|20.5|2719
1683496800000|2023-05-07 22:00:00|20.85|20.69|20.86|20.7|20.89|20.73|20.79|20.63|75
1683500400000|2023-05-07 23:00:00|20.81|20.65|20.92|20.76|20.96|20.8|20.76|20.6|46
1683504000000|2023-05-08 00:00:00|20.94|20.78|20.93|20.77|21.02|20.86|20.86|20.7|200
1683507600000|2023-05-08 01:00:00|20.94|20.78|20.91|20.75|21|20.84|20.88|20.72|134
1683511200000|2023-05-08 02:00:00|20.92|20.76|20.87|20.71|20.93|20.77|20.87|20.71|66
1683514800000|2023-05-08 03:00:00|20.88|20.72|20.97|20.81|20.97|20.81|20.87|20.71|37
1683518400000|2023-05-08 04:00:00|20.94|20.78|20.96|20.8|20.97|20.81|20.94|20.78|3
1683522000000|2023-05-08 05:00:00|20.97|20.81|20.94|20.78|20.98|20.82|20.93|20.77|25
1683525600000|2023-05-08 06:00:00|20.93|20.77|20.89|20.73|20.94|20.78|20.88|20.72|154
1683529200000|2023-05-08 07:00:00|20.88|20.72|20.88|20.72|20.9|20.74|20.73|20.57|311
1683532800000|2023-05-08 08:00:00|20.9|20.74|20.84|20.68|20.9|20.74|20.79|20.63|140
1683536400000|2023-05-08 09:00:00|20.85|20.69|20.75|20.59|20.85|20.69|20.75|20.59|56
1683540000000|2023-05-08 10:00:00|20.77|20.61|20.75|20.59|20.8|20.64|20.74|20.58|228
1683543600000|2023-05-08 11:00:00|20.76|20.6|20.68|20.52|20.76|20.6|20.64|20.48|401
1683547200000|2023-05-08 12:00:00|20.69|20.53|20.69|20.53|20.7|20.54|20.58|20.42|537
1683550800000|2023-05-08 13:00:00|20.7|20.54|20.95|20.79|20.97|20.81|20.69|20.53|2485
1683554400000|2023-05-08 14:00:00|20.9|20.74|20.82|20.66|21.02|20.86|20.77|20.61|3825
1683558000000|2023-05-08 15:00:00|20.8|20.64|20.72|20.56|20.93|20.77|20.72|20.56|2593
1683561600000|2023-05-08 16:00:00|20.67|20.51|20.85|20.69|20.94|20.78|20.67|20.51|2244
1683565200000|2023-05-08 17:00:00|20.87|20.71|20.68|20.52|20.9|20.74|20.68|20.52|1793
1683568800000|2023-05-08 18:00:00|20.69|20.53|20.53|20.37|20.97|20.81|20.48|20.32|3635
1683572400000|2023-05-08 19:00:00|20.54|20.38|20.51|20.35|20.66|20.5|20.49|20.33|5323
1683576000000|2023-05-08 20:00:00|20.55|20.39|20.56|20.4|20.56|20.4|20.51|20.35|1296
1683583200000|2023-05-08 22:00:00|20.58|20.42|20.57|20.41|20.61|20.45|20.57|20.41|12
1683586800000|2023-05-08 23:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1683590400000|2023-05-09 00:00:00|20.62|20.46|20.61|20.45|20.66|20.5|20.61|20.45|86
1683594000000|2023-05-09 01:00:00|20.6|20.44|20.61|20.45|20.65|20.49|20.6|20.44|57
1683597600000|2023-05-09 02:00:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|16
1683601200000|2023-05-09 03:00:00|||||||||5
1683604800000|2023-05-09 04:00:00|||||||||8
1683608400000|2023-05-09 05:00:00|20.57|20.41|20.63|20.47|20.63|20.47|20.57|20.41|116
1683612000000|2023-05-09 06:00:00|20.65|20.49|20.68|20.52|20.69|20.53|20.63|20.47|198
1683615600000|2023-05-09 07:00:00|20.69|20.53|20.74|20.58|20.74|20.58|20.64|20.48|263
1683619200000|2023-05-09 08:00:00|20.71|20.55|20.86|20.7|20.91|20.75|20.69|20.53|474
1683622800000|2023-05-09 09:00:00|20.81|20.65|20.86|20.7|20.91|20.75|20.81|20.65|162
1683626400000|2023-05-09 10:00:00|20.88|20.72|20.91|20.75|20.93|20.77|20.86|20.7|358
1683630000000|2023-05-09 11:00:00|20.93|20.77|20.83|20.67|20.98|20.82|20.82|20.66|516
1683633600000|2023-05-09 12:00:00|20.82|20.66|20.83|20.67|20.87|20.71|20.77|20.61|781
1683637200000|2023-05-09 13:00:00|20.82|20.66|20.9|20.74|21.07|20.91|20.78|20.62|4664
1683640800000|2023-05-09 14:00:00|20.89|20.73|20.96|20.8|21.11|20.95|20.85|20.69|6050
1683644400000|2023-05-09 15:00:00|20.95|20.79|20.95|20.79|21.05|20.89|20.84|20.68|2808
1683648000000|2023-05-09 16:00:00|20.96|20.8|20.83|20.67|21|20.84|20.83|20.67|2351
1683651600000|2023-05-09 17:00:00|20.84|20.68|20.78|20.62|20.89|20.73|20.78|20.62|1918
1683655200000|2023-05-09 18:00:00|20.77|20.61|20.89|20.73|20.9|20.74|20.77|20.61|2470
1683658800000|2023-05-09 19:00:00|20.88|20.72|20.99|20.83|21.04|20.88|20.83|20.67|5465
1683662400000|2023-05-09 20:00:00|21|20.84|20.97|20.81|21|20.84|20.89|20.73|1174
1683669600000|2023-05-09 22:00:00|21.07|20.91|20.99|20.83|21.08|20.92|20.98|20.82|93
1683673200000|2023-05-09 23:00:00|20.98|20.82|20.89|20.73|20.98|20.82|20.89|20.73|101
1683676800000|2023-05-10 00:00:00|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|84
1683680400000|2023-05-10 01:00:00|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|26
1683684000000|2023-05-10 02:00:00|20.97|20.81|20.95|20.79|20.98|20.82|20.95|20.79|59
1683687600000|2023-05-10 03:00:00|20.96|20.8|21|20.84|21|20.84|20.96|20.8|9
1683691200000|2023-05-10 04:00:00|20.95|20.79|20.96|20.8|21|20.84|20.95|20.79|45
1683694800000|2023-05-10 05:00:00|20.98|20.82|21.01|20.85|21.06|20.9|20.96|20.8|86
1683698400000|2023-05-10 06:00:00|20.98|20.82|20.91|20.75|21.01|20.85|20.91|20.75|137
1683702000000|2023-05-10 07:00:00|20.9|20.74|21.23|21.07|21.27|21.11|20.81|20.65|704
1683705600000|2023-05-10 08:00:00|21.25|21.09|21.08|20.92|21.33|21.17|21.03|20.87|421
1683709200000|2023-05-10 09:00:00|21.09|20.93|21.09|20.93|21.16|21|21.03|20.87|102
1683712800000|2023-05-10 10:00:00|21.13|20.97|21.08|20.92|21.16|21|21.08|20.92|123
1683716400000|2023-05-10 11:00:00|21.09|20.93|21.09|20.93|21.11|20.95|21.03|20.87|145
1683720000000|2023-05-10 12:00:00|21.11|20.95|20.28|20.12|21.15|20.99|20.23|20.07|3569
1683723600000|2023-05-10 13:00:00|20.26|20.1|20.48|20.32|20.75|20.59|20.18|20.02|6903
1683727200000|2023-05-10 14:00:00|20.47|20.31|20.69|20.53|20.9|20.74|20.31|20.15|8292
1683730800000|2023-05-10 15:00:00|20.68|20.52|20.57|20.41|20.69|20.53|20.37|20.21|4392
1683734400000|2023-05-10 16:00:00|20.58|20.42|20.9|20.74|20.96|20.8|20.57|20.41|4378
1683738000000|2023-05-10 17:00:00|20.91|20.75|21.04|20.88|21.38|21.22|20.9|20.74|4744
1683741600000|2023-05-10 18:00:00|21|20.84|20.59|20.43|21.05|20.89|20.59|20.43|3601
1683745200000|2023-05-10 19:00:00|20.63|20.47|20.51|20.35|20.64|20.48|20.43|20.27|6463
1683748800000|2023-05-10 20:00:00|20.5|20.34|20.54|20.38|20.56|20.4|20.46|20.3|1374
1683756000000|2023-05-10 22:00:00|20.53|20.37|20.46|20.3|20.56|20.4|20.46|20.3|80
1683759600000|2023-05-10 23:00:00|20.49|20.33|20.46|20.3|20.49|20.33|20.45|20.29|71
1683763200000|2023-05-11 00:00:00|20.45|20.29|20.41|20.25|20.46|20.3|20.4|20.24|96
1683766800000|2023-05-11 01:00:00|20.45|20.29|20.46|20.3|20.46|20.3|20.41|20.25|75
1683770400000|2023-05-11 02:00:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|10
1683774000000|2023-05-11 03:00:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|19
1683777600000|2023-05-11 04:00:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|23
1683781200000|2023-05-11 05:00:00|20.43|20.27|20.42|20.26|20.43|20.27|20.38|20.22|59
1683784800000|2023-05-11 06:00:00|20.43|20.27|20.48|20.32|20.48|20.32|20.42|20.26|49
1683788400000|2023-05-11 07:00:00|20.43|20.27|20.35|20.19|20.48|20.32|20.27|20.11|387
1683792000000|2023-05-11 08:00:00|20.33|20.17|20.33|20.17|20.39|20.23|20.23|20.07|429
1683795600000|2023-05-11 09:00:00|20.31|20.15|20.29|20.13|20.39|20.23|20.23|20.07|160
1683799200000|2023-05-11 10:00:00|20.28|20.12|20.38|20.22|20.38|20.22|20.28|20.12|155
1683802800000|2023-05-11 11:00:00|20.39|20.23|20.65|20.49|20.7|20.54|20.38|20.22|521
1683806400000|2023-05-11 12:00:00|20.62|20.46|20.66|20.5|20.66|20.5|20.36|20.2|982
1683810000000|2023-05-11 13:00:00|20.71|20.55|21.12|20.96|21.17|21.01|20.71|20.55|6296
1683813600000|2023-05-11 14:00:00|21.1|20.94|20.91|20.75|21.27|21.11|20.8|20.64|7653
1683817200000|2023-05-11 15:00:00|20.86|20.7|20.71|20.55|21.01|20.85|20.71|20.55|3881
1683820800000|2023-05-11 16:00:00|20.76|20.6|20.62|20.46|20.86|20.7|20.61|20.45|4487
1683824400000|2023-05-11 17:00:00|20.67|20.51|20.73|20.57|20.98|20.82|20.57|20.41|3552
1683828000000|2023-05-11 18:00:00|20.78|20.62|20.41|20.25|20.83|20.67|20.41|20.25|3175
1683831600000|2023-05-11 19:00:00|20.42|20.26|20.33|20.17|20.47|20.31|20.28|20.12|7518
1683835200000|2023-05-11 20:00:00|20.37|20.21|20.33|20.17|20.4|20.24|20.33|20.17|1719
1683842400000|2023-05-11 22:00:00|20.37|20.21|20.27|20.11|20.38|20.22|20.27|20.11|114
1683846000000|2023-05-11 23:00:00|20.28|20.12|20.33|20.17|20.37|20.21|20.28|20.12|48
1683849600000|2023-05-12 00:00:00|20.35|20.19|20.28|20.12|20.38|20.22|20.27|20.11|129
1683853200000|2023-05-12 01:00:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|133
1683856800000|2023-05-12 02:00:00|20.25|20.09|20.29|20.13|20.34|20.18|20.23|20.07|52
1683860400000|2023-05-12 03:00:00|20.28|20.12|20.29|20.13|20.34|20.18|20.28|20.12|10
1683864000000|2023-05-12 04:00:00|20.24|20.08|20.24|20.08|20.29|20.13|20.24|20.08|48
1683867600000|2023-05-12 05:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.24|20.08|70
1683871200000|2023-05-12 06:00:00|20.24|20.08|20.19|20.03|20.29|20.13|20.19|20.03|175
1683874800000|2023-05-12 07:00:00|20.2|20.04|20.15|19.99|20.34|20.18|20.1|19.94|1805
1683878400000|2023-05-12 08:00:00|20.16|20|20.06|19.9|20.21|20.05|20.06|19.9|604
1683882000000|2023-05-12 09:00:00|20.04|19.88|20.18|20.02|20.18|20.02|20.01|19.85|223
1683885600000|2023-05-12 10:00:00|20.16|20|20.14|19.98|20.23|20.07|20.08|19.92|264
1683889200000|2023-05-12 11:00:00|20.13|19.97|20.18|20.02|20.23|20.07|20.13|19.97|217
1683892800000|2023-05-12 12:00:00|20.19|20.03|20.23|20.07|20.28|20.12|20.13|19.97|997
1683896400000|2023-05-12 13:00:00|20.25|20.09|20.13|19.97|20.28|20.12|20.07|19.91|3700
1683900000000|2023-05-12 14:00:00|20.18|20.02|20.35|20.19|20.41|20.25|20.1|19.94|6311
1683903600000|2023-05-12 15:00:00|20.3|20.14|20.25|20.09|20.46|20.3|20.2|20.04|4149
1683907200000|2023-05-12 16:00:00|20.24|20.08|20.73|20.57|20.73|20.57|20.24|20.08|3654
1683910800000|2023-05-12 17:00:00|20.77|20.61|20.88|20.72|20.88|20.72|20.51|20.35|3906
1683914400000|2023-05-12 18:00:00|20.93|20.77|20.62|20.46|20.93|20.77|20.57|20.41|3356
1683918000000|2023-05-12 19:00:00|20.6|20.44|20.43|20.27|20.67|20.51|20.38|20.22|7362
1683921600000|2023-05-12 20:00:00|20.48|20.32|20.49|20.33|20.53|20.37|20.43|20.27|1465
1684101600000|2023-05-14 22:00:00|20.63|20.47|20.69|20.53|20.69|20.53|20.63|20.47|103
1684105200000|2023-05-14 23:00:00|||||||||21
1684108800000|2023-05-15 00:00:00|20.64|20.48|20.74|20.58|20.79|20.63|20.64|20.48|249
1684112400000|2023-05-15 01:00:00|20.69|20.53|20.64|20.48|20.74|20.58|20.64|20.48|335
1684116000000|2023-05-15 02:00:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|63
1684119600000|2023-05-15 03:00:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|105
1684123200000|2023-05-15 04:00:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|62
1684126800000|2023-05-15 05:00:00|20.55|20.39|20.45|20.29|20.6|20.44|20.45|20.29|154
1684130400000|2023-05-15 06:00:00|20.5|20.34|20.35|20.19|20.5|20.34|20.35|20.19|501
1684134000000|2023-05-15 07:00:00|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|446
1684137600000|2023-05-15 08:00:00|20.33|20.17|20.41|20.25|20.41|20.25|20.3|20.14|844
1684141200000|2023-05-15 09:00:00|20.36|20.2|20.36|20.2|20.41|20.25|20.31|20.15|194
1684144800000|2023-05-15 10:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|202
1684148400000|2023-05-15 11:00:00|20.34|20.18|20.32|20.16|20.37|20.21|20.31|20.15|408
1684152000000|2023-05-15 12:00:00|20.37|20.21|20.47|20.31|20.52|20.36|20.32|20.16|845
1684155600000|2023-05-15 13:00:00|20.5|20.34|20.58|20.42|20.63|20.47|20.42|20.26|6282
1684159200000|2023-05-15 14:00:00|20.53|20.37|20.43|20.27|20.73|20.57|20.33|20.17|8902
1684162800000|2023-05-15 15:00:00|20.38|20.22|20.33|20.17|20.43|20.27|20.28|20.12|5104
1684166400000|2023-05-15 16:00:00|20.38|20.22|20.23|20.07|20.38|20.22|20.23|20.07|2523
1684170000000|2023-05-15 17:00:00|20.28|20.12|20.29|20.13|20.49|20.33|20.18|20.02|2912
1684173600000|2023-05-15 18:00:00|20.26|20.1|20.24|20.08|20.34|20.18|20.19|20.03|4915
1684177200000|2023-05-15 19:00:00|20.22|20.06|20.15|19.99|20.24|20.08|20.1|19.94|5688
1684180800000|2023-05-15 20:00:00|20.1|19.94|20.17|20.01|20.2|20.04|20.1|19.94|2281
1684188000000|2023-05-15 22:00:00|20.18|20.02|20.21|20.05|20.21|20.05|20.15|19.99|75
1684191600000|2023-05-15 23:00:00|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|135
1684195200000|2023-05-16 00:00:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|286
1684198800000|2023-05-16 01:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|199
1684202400000|2023-05-16 02:00:00|20.36|20.2|20.31|20.15|20.41|20.25|20.31|20.15|109
1684206000000|2023-05-16 03:00:00|20.34|20.18|20.32|20.16|20.36|20.2|20.31|20.15|59
1684209600000|2023-05-16 04:00:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|26
1684213200000|2023-05-16 05:00:00|20.39|20.23|20.37|20.21|20.42|20.26|20.37|20.21|68
1684216800000|2023-05-16 06:00:00|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|271
1684220400000|2023-05-16 07:00:00|20.47|20.31|20.22|20.06|20.47|20.31|20.17|20.01|755
1684224000000|2023-05-16 08:00:00|20.17|20.01|20.27|20.11|20.32|20.16|20.17|20.01|338
1684227600000|2023-05-16 09:00:00|20.22|20.06|20.28|20.12|20.37|20.21|20.22|20.06|499
1684231200000|2023-05-16 10:00:00|20.3|20.14|20.33|20.17|20.38|20.22|20.28|20.12|477
1684234800000|2023-05-16 11:00:00|20.28|20.12|20.38|20.22|20.43|20.27|20.28|20.12|450
1684238400000|2023-05-16 12:00:00|20.41|20.25|20.38|20.22|20.48|20.32|20.33|20.17|1006
1684242000000|2023-05-16 13:00:00|20.33|20.17|20.33|20.17|20.43|20.27|20.18|20.02|5945
1684245600000|2023-05-16 14:00:00|20.38|20.22|20.39|20.23|20.53|20.37|20.28|20.12|7389
1684249200000|2023-05-16 15:00:00|20.44|20.28|20.29|20.13|20.54|20.38|20.29|20.13|4261
1684252800000|2023-05-16 16:00:00|20.24|20.08|20.24|20.08|20.39|20.23|20.24|20.08|3297
1684256400000|2023-05-16 17:00:00|20.19|20.03|20.29|20.13|20.39|20.23|20.19|20.03|2880
1684260000000|2023-05-16 18:00:00|20.27|20.11|20.4|20.24|20.45|20.29|20.24|20.08|5024
1684263600000|2023-05-16 19:00:00|20.35|20.19|20.75|20.59|20.8|20.64|20.35|20.19|8895
1684267200000|2023-05-16 20:00:00|20.8|20.64|20.65|20.49|20.8|20.64|20.6|20.44|3490
1684274400000|2023-05-16 22:00:00|20.67|20.51|20.7|20.54|20.75|20.59|20.63|20.47|211
1684278000000|2023-05-16 23:00:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|12
1684281600000|2023-05-17 00:00:00|20.6|20.44|20.61|20.45|20.66|20.5|20.6|20.44|140
1684285200000|2023-05-17 01:00:00|||||||||15
1684288800000|2023-05-17 02:00:00|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|85
1684292400000|2023-05-17 03:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1684296000000|2023-05-17 04:00:00|||||||||3
1684299600000|2023-05-17 05:00:00|20.57|20.41|20.62|20.46|20.67|20.51|20.56|20.4|120
1684303200000|2023-05-17 06:00:00|20.67|20.51|20.72|20.56|20.72|20.56|20.62|20.46|205
1684306800000|2023-05-17 07:00:00|20.67|20.51|20.62|20.46|20.79|20.63|20.57|20.41|611
1684310400000|2023-05-17 08:00:00|20.57|20.41|20.52|20.36|20.62|20.46|20.52|20.36|277
1684314000000|2023-05-17 09:00:00|20.55|20.39|20.48|20.32|20.57|20.41|20.47|20.31|346
1684317600000|2023-05-17 10:00:00|20.52|20.36|20.48|20.32|20.58|20.42|20.48|20.32|263
1684321200000|2023-05-17 11:00:00|20.43|20.27|20.43|20.27|20.53|20.37|20.43|20.27|494
1684324800000|2023-05-17 12:00:00|20.45|20.29|20.38|20.22|20.53|20.37|20.33|20.17|884
1684328400000|2023-05-17 13:00:00|20.33|20.17|20.53|20.37|20.58|20.42|20.18|20.02|5833
1684332000000|2023-05-17 14:00:00|20.58|20.42|20.34|20.18|20.58|20.42|20.29|20.13|4632
1684335600000|2023-05-17 15:00:00|20.39|20.23|20.29|20.13|20.39|20.23|20.19|20.03|2102
1684339200000|2023-05-17 16:00:00|20.14|19.98|20.19|20.03|20.19|20.03|20.04|19.88|2251
1684342800000|2023-05-17 17:00:00|20.16|20|20.14|19.98|20.19|20.03|20.14|19.98|4137
1684346400000|2023-05-17 18:00:00|20.1|19.94|20.14|19.98|20.19|20.03|20.1|19.94|1946
1684350000000|2023-05-17 19:00:00|20.1|19.94|20.15|19.99|20.2|20.04|20.05|19.89|8238
1684353600000|2023-05-17 20:00:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|1854
1684360800000|2023-05-17 22:00:00|20.1|19.94|20.16|20|20.16|20|20.1|19.94|77
1684364400000|2023-05-17 23:00:00|||||||||328
1684368000000|2023-05-18 00:00:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|41
1684371600000|2023-05-18 01:00:00|20.16|20|20.11|19.95|20.16|20|20.11|19.95|121
1684375200000|2023-05-18 02:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|21
1684378800000|2023-05-18 03:00:00|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|45
1684382400000|2023-05-18 04:00:00|20.11|19.95|20.12|19.96|20.12|19.96|20.07|19.91|72
1684386000000|2023-05-18 05:00:00|||||||||11
1684389600000|2023-05-18 06:00:00|20.17|20.01|20.15|19.99|20.17|20.01|20.12|19.96|132
1684393200000|2023-05-18 07:00:00|20.12|19.96|20.02|19.86|20.12|19.96|20.02|19.86|382
1684396800000|2023-05-18 08:00:00|20|19.84|19.98|19.82|20.02|19.86|19.92|19.76|338
1684400400000|2023-05-18 09:00:00|20.03|19.87|19.93|19.77|20.03|19.87|19.93|19.77|178
1684404000000|2023-05-18 10:00:00|19.98|19.82|19.88|19.72|19.98|19.82|19.88|19.72|152
1684407600000|2023-05-18 11:00:00|19.83|19.67|19.88|19.72|19.89|19.73|19.83|19.67|435
1684411200000|2023-05-18 12:00:00|19.84|19.68|20.08|19.92|20.08|19.92|19.84|19.68|557
1684414800000|2023-05-18 13:00:00|20.13|19.97|20.08|19.92|20.23|20.07|20.03|19.87|2969
1684418400000|2023-05-18 14:00:00|20.13|19.97|19.79|19.63|20.13|19.97|19.79|19.63|4018
1684422000000|2023-05-18 15:00:00|19.74|19.58|19.69|19.53|19.79|19.63|19.6|19.44|4334
1684425600000|2023-05-18 16:00:00|19.74|19.58|19.74|19.58|19.89|19.73|19.74|19.58|4018
1684429200000|2023-05-18 17:00:00|19.72|19.56|19.75|19.59|19.8|19.64|19.55|19.39|2844
1684432800000|2023-05-18 18:00:00|19.7|19.54|19.55|19.39|19.7|19.54|19.55|19.39|1862
1684436400000|2023-05-18 19:00:00|19.6|19.44|19.36|19.2|19.6|19.44|19.36|19.2|5163
1684440000000|2023-05-18 20:00:00|19.38|19.22|19.33|19.17|19.4|19.24|19.31|19.15|2861
1684447200000|2023-05-18 22:00:00|19.36|19.2|19.31|19.15|19.36|19.2|19.26|19.1|333
1684450800000|2023-05-18 23:00:00|19.36|19.2|19.32|19.16|19.36|19.2|19.31|19.15|92
1684454400000|2023-05-19 00:00:00|19.31|19.15|19.32|19.16|19.34|19.18|19.27|19.11|188
1684458000000|2023-05-19 01:00:00|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|103
1684461600000|2023-05-19 02:00:00|19.27|19.11|19.3|19.14|19.32|19.16|19.27|19.11|77
1684465200000|2023-05-19 03:00:00|19.32|19.16|19.33|19.17|19.37|19.21|19.27|19.11|117
1684468800000|2023-05-19 04:00:00|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|70
1684472400000|2023-05-19 05:00:00|19.35|19.19|19.35|19.19|19.37|19.21|19.33|19.17|60
1684476000000|2023-05-19 06:00:00|19.33|19.17|19.38|19.22|19.38|19.22|19.28|19.12|358
1684479600000|2023-05-19 07:00:00|19.42|19.26|19.38|19.22|19.43|19.27|19.33|19.17|380
1684483200000|2023-05-19 08:00:00|19.4|19.24|19.29|19.13|19.42|19.26|19.28|19.12|284
1684486800000|2023-05-19 09:00:00|19.31|19.15|19.33|19.17|19.36|19.2|19.29|19.13|324
1684490400000|2023-05-19 10:00:00|19.34|19.18|19.34|19.18|19.38|19.22|19.33|19.17|165
1684494000000|2023-05-19 11:00:00|19.29|19.13|19.24|19.08|19.34|19.18|19.24|19.08|451
1684497600000|2023-05-19 12:00:00|19.19|19.03|19.24|19.08|19.29|19.13|19.19|19.03|752
1684501200000|2023-05-19 13:00:00|19.25|19.09|19.24|19.08|19.3|19.14|19.15|18.99|3294
1684504800000|2023-05-19 14:00:00|19.19|19.03|19.29|19.13|19.34|19.18|19.19|19.03|4232
1684508400000|2023-05-19 15:00:00|19.33|19.17|19.88|19.72|20.07|19.91|19.33|19.17|11714
1684512000000|2023-05-19 16:00:00|19.91|19.75|19.98|19.82|20.17|20.01|19.84|19.68|7795
1684515600000|2023-05-19 17:00:00|19.94|19.78|20.18|20.02|20.21|20.05|19.94|19.78|2513
1684519200000|2023-05-19 18:00:00|20.21|20.05|20.04|19.88|20.34|20.18|20.04|19.88|4411
1684522800000|2023-05-19 19:00:00|20|19.84|19.95|19.79|20.14|19.98|19.9|19.74|5176
1684526400000|2023-05-19 20:00:00|19.91|19.75|20.1|19.94|20.11|19.95|19.9|19.74|1551
1684706400000|2023-05-21 22:00:00|20.3|20.14|20.41|20.25|20.45|20.29|20.3|20.14|147
1684710000000|2023-05-21 23:00:00|20.4|20.24|20.36|20.2|20.4|20.24|20.35|20.19|237
1684713600000|2023-05-22 00:00:00|20.31|20.15|20.31|20.15|20.36|20.2|20.26|20.1|236
1684717200000|2023-05-22 01:00:00|20.35|20.19|20.4|20.24|20.41|20.25|20.31|20.15|240
1684720800000|2023-05-22 02:00:00|20.41|20.25|20.36|20.2|20.41|20.25|20.31|20.15|90
1684724400000|2023-05-22 03:00:00|20.31|20.15|20.27|20.11|20.34|20.18|20.27|20.11|80
1684728000000|2023-05-22 04:00:00|20.29|20.13|20.27|20.11|20.32|20.16|20.22|20.06|115
1684731600000|2023-05-22 05:00:00|||||||||37
1684735200000|2023-05-22 06:00:00|20.32|20.16|20.32|20.16|20.37|20.21|20.27|20.11|302
1684738800000|2023-05-22 07:00:00|20.28|20.12|20.18|20.02|20.42|20.26|20.18|20.02|506
1684742400000|2023-05-22 08:00:00|20.22|20.06|20.14|19.98|20.27|20.11|20.13|19.97|215
1684746000000|2023-05-22 09:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|105
1684749600000|2023-05-22 10:00:00|20.14|19.98|20.14|19.98|20.19|20.03|20.13|19.97|291
1684753200000|2023-05-22 11:00:00|20.18|20.02|20.04|19.88|20.19|20.03|20.04|19.88|290
1684756800000|2023-05-22 12:00:00|20.08|19.92|20.09|19.93|20.13|19.97|20.04|19.88|316
1684760400000|2023-05-22 13:00:00|20.08|19.92|20.14|19.98|20.14|19.98|19.94|19.78|3719
1684764000000|2023-05-22 14:00:00|20.09|19.93|20.05|19.89|20.53|20.37|19.96|19.8|9348
1684767600000|2023-05-22 15:00:00|20.01|19.85|19.82|19.66|20.1|19.94|19.81|19.65|3518
1684771200000|2023-05-22 16:00:00|19.81|19.65|19.86|19.7|19.91|19.75|19.77|19.61|1746
1684774800000|2023-05-22 17:00:00|19.81|19.65|19.82|19.66|20.18|20.02|19.77|19.61|4489
1684778400000|2023-05-22 18:00:00|19.86|19.7|19.92|19.76|19.92|19.76|19.77|19.61|2203
1684782000000|2023-05-22 19:00:00|19.87|19.71|20.1|19.94|20.15|19.99|19.87|19.71|4839
1684785600000|2023-05-22 20:00:00|20.06|19.9|20.1|19.94|20.11|19.95|20.05|19.89|1013
1684792800000|2023-05-22 22:00:00|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|47
1684796400000|2023-05-22 23:00:00|20.07|19.91|19.97|19.81|20.11|19.95|19.97|19.81|329
1684800000000|2023-05-23 00:00:00|19.96|19.8|19.97|19.81|20.02|19.86|19.96|19.8|151
1684803600000|2023-05-23 01:00:00|19.96|19.8|19.92|19.76|19.96|19.8|19.87|19.71|123
1684807200000|2023-05-23 02:00:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|49
1684810800000|2023-05-23 03:00:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|85
1684814400000|2023-05-23 04:00:00|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|55
1684818000000|2023-05-23 05:00:00|||||||||5
1684821600000|2023-05-23 06:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|90
1684825200000|2023-05-23 07:00:00|20.12|19.96|20.08|19.92|20.17|20.01|20.03|19.87|507
1684828800000|2023-05-23 08:00:00|20.09|19.93|20.13|19.97|20.14|19.98|20.04|19.88|85
1684832400000|2023-05-23 09:00:00|20.14|19.98|20.18|20.02|20.23|20.07|20.14|19.98|257
1684836000000|2023-05-23 10:00:00|20.2|20.04|20.04|19.88|20.21|20.05|19.99|19.83|403
1684839600000|2023-05-23 11:00:00|20.09|19.93|20.23|20.07|20.23|20.07|20.04|19.88|301
1684843200000|2023-05-23 12:00:00|20.25|20.09|20.28|20.12|20.32|20.16|20.18|20.02|610
1684846800000|2023-05-23 13:00:00|20.27|20.11|20.41|20.25|20.46|20.3|20.27|20.11|4118
1684850400000|2023-05-23 14:00:00|20.38|20.22|20.18|20.02|20.43|20.27|20.09|19.93|4648
1684854000000|2023-05-23 15:00:00|20.14|19.98|19.99|19.83|20.14|19.98|19.94|19.78|2476
1684857600000|2023-05-23 16:00:00|19.95|19.79|20.32|20.16|20.42|20.26|19.9|19.74|3610
1684861200000|2023-05-23 17:00:00|20.28|20.12|20.42|20.26|20.42|20.26|20.11|19.95|4158
1684864800000|2023-05-23 18:00:00|20.46|20.3|20.61|20.45|20.8|20.64|20.32|20.16|6935
1684868400000|2023-05-23 19:00:00|20.6|20.44|20.52|20.36|20.7|20.54|20.36|20.2|8355
1684872000000|2023-05-23 20:00:00|20.5|20.34|20.51|20.35|20.56|20.4|20.45|20.29|1394
1684879200000|2023-05-23 22:00:00|20.55|20.39|20.46|20.3|20.55|20.39|20.46|20.3|92
1684882800000|2023-05-23 23:00:00|20.48|20.32|20.46|20.3|20.5|20.34|20.46|20.3|86
1684886400000|2023-05-24 00:00:00|20.42|20.26|20.41|20.25|20.46|20.3|20.41|20.25|135
1684890000000|2023-05-24 01:00:00|20.44|20.28|20.47|20.31|20.47|20.31|20.43|20.27|94
1684897200000|2023-05-24 03:00:00|20.43|20.27|20.43|20.27|20.47|20.31|20.43|20.27|17
1684900800000|2023-05-24 04:00:00|||||||||4
1684904400000|2023-05-24 05:00:00|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|21
1684908000000|2023-05-24 06:00:00|20.52|20.36|20.56|20.4|20.61|20.45|20.52|20.36|499
1684911600000|2023-05-24 07:00:00|20.6|20.44|20.84|20.68|20.9|20.74|20.56|20.4|1002
1684915200000|2023-05-24 08:00:00|20.8|20.64|20.65|20.49|20.89|20.73|20.65|20.49|826
1684918800000|2023-05-24 09:00:00|20.7|20.54|20.96|20.8|20.96|20.8|20.6|20.44|624
1684922400000|2023-05-24 10:00:00|20.94|20.78|21|20.84|21.08|20.92|20.94|20.78|913
1684926000000|2023-05-24 11:00:00|20.95|20.79|21.03|20.87|21.03|20.87|20.85|20.69|620
1684929600000|2023-05-24 12:00:00|20.99|20.83|21.05|20.89|21.1|20.94|20.9|20.74|930
1684933200000|2023-05-24 13:00:00|21.07|20.91|21.21|21.05|21.31|21.15|21.05|20.89|5651
1684936800000|2023-05-24 14:00:00|21.18|21.02|21.49|21.33|21.49|21.33|21.13|20.97|9406
1684940400000|2023-05-24 15:00:00|21.47|21.31|21.34|21.18|21.58|21.42|21.08|20.92|7100
1684944000000|2023-05-24 16:00:00|21.3|21.14|21.38|21.22|21.57|21.41|21.24|21.08|4704
1684947600000|2023-05-24 17:00:00|21.42|21.26|21.24|21.08|21.51|21.35|21.19|21.03|2744
1684951200000|2023-05-24 18:00:00|21.23|21.07|21.52|21.36|21.57|21.41|21.19|21.03|4218
1684954800000|2023-05-24 19:00:00|21.53|21.37|21.36|21.2|21.57|21.41|21.06|20.9|8315
1684958400000|2023-05-24 20:00:00|21.4|21.24|21.04|20.88|21.45|21.29|21.02|20.86|2724
1684965600000|2023-05-24 22:00:00|20.94|20.78|21.18|21.02|21.36|21.2|20.84|20.68|707
1684969200000|2023-05-24 23:00:00|21.19|21.03|21.13|20.97|21.23|21.07|21.08|20.92|92
1684972800000|2023-05-25 00:00:00|21.18|21.02|21.09|20.93|21.18|21.02|21.04|20.88|393
1684976400000|2023-05-25 01:00:00|21.04|20.88|21.18|21.02|21.23|21.07|21.04|20.88|306
1684980000000|2023-05-25 02:00:00|21.16|21|21.08|20.92|21.18|21.02|21.06|20.9|284
1684983600000|2023-05-25 03:00:00|21.05|20.89|21.08|20.92|21.12|20.96|21.05|20.89|146
1684987200000|2023-05-25 04:00:00|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|21
1684990800000|2023-05-25 05:00:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|321
1684994400000|2023-05-25 06:00:00|21.15|20.99|20.95|20.79|21.15|20.99|20.95|20.79|296
1684998000000|2023-05-25 07:00:00|20.99|20.83|21.23|21.07|21.33|21.17|20.99|20.83|520
1685001600000|2023-05-25 08:00:00|21.24|21.08|21.04|20.88|21.28|21.12|21.01|20.85|492
1685005200000|2023-05-25 09:00:00|21.01|20.85|20.96|20.8|21.05|20.89|20.91|20.75|669
1685008800000|2023-05-25 10:00:00|20.98|20.82|21.06|20.9|21.06|20.9|20.92|20.76|230
1685012400000|2023-05-25 11:00:00|21.09|20.93|20.91|20.75|21.1|20.94|20.91|20.75|270
1685016000000|2023-05-25 12:00:00|20.86|20.7|20.72|20.56|21.02|20.86|20.7|20.54|2406
1685019600000|2023-05-25 13:00:00|20.74|20.58|20.88|20.72|21.06|20.9|20.65|20.49|5514
1685023200000|2023-05-25 14:00:00|20.89|20.73|20.84|20.68|21.04|20.88|20.71|20.55|5326
1685026800000|2023-05-25 15:00:00|20.82|20.66|21.12|20.96|21.27|21.11|20.67|20.51|4889
1685030400000|2023-05-25 16:00:00|21.13|20.97|21.08|20.92|21.13|20.97|20.84|20.68|3155
1685034000000|2023-05-25 17:00:00|21.06|20.9|20.85|20.69|21.13|20.97|20.81|20.65|2800
1685037600000|2023-05-25 18:00:00|20.81|20.65|20.97|20.81|20.98|20.82|20.66|20.5|4806
1685041200000|2023-05-25 19:00:00|20.93|20.77|20.94|20.78|20.98|20.82|20.7|20.54|6237
1685044800000|2023-05-25 20:00:00|20.89|20.73|20.96|20.8|20.99|20.83|20.89|20.73|1311
1685052000000|2023-05-25 22:00:00|20.94|20.78|20.94|20.78|20.99|20.83|20.92|20.76|67
1685055600000|2023-05-25 23:00:00|20.98|20.82|20.99|20.83|21.03|20.87|20.98|20.82|75
1685059200000|2023-05-26 00:00:00|20.94|20.78|20.91|20.75|20.99|20.83|20.91|20.75|95
1685062800000|2023-05-26 01:00:00|20.93|20.77|20.95|20.79|21.09|20.93|20.91|20.75|261
1685066400000|2023-05-26 02:00:00|20.9|20.74|21|20.84|21|20.84|20.9|20.74|110
1685070000000|2023-05-26 03:00:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|30
1685073600000|2023-05-26 04:00:00|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|22
1685077200000|2023-05-26 05:00:00|20.98|20.82|20.95|20.79|21|20.84|20.95|20.79|21
1685080800000|2023-05-26 06:00:00|20.98|20.82|20.82|20.66|21|20.84|20.82|20.66|193
1685084400000|2023-05-26 07:00:00|20.85|20.69|20.92|20.76|20.99|20.83|20.77|20.61|767
1685088000000|2023-05-26 08:00:00|20.91|20.75|20.87|20.71|20.96|20.8|20.82|20.66|305
1685091600000|2023-05-26 09:00:00|20.85|20.69|20.87|20.71|20.96|20.8|20.82|20.66|251
1685095200000|2023-05-26 10:00:00|20.89|20.73|20.64|20.48|20.91|20.75|20.59|20.43|465
1685098800000|2023-05-26 11:00:00|20.63|20.47|20.49|20.33|20.64|20.48|20.46|20.3|623
1685102400000|2023-05-26 12:00:00|20.51|20.35|20.5|20.34|20.71|20.55|20.49|20.33|1331
1685106000000|2023-05-26 13:00:00|20.51|20.35|20.18|20.02|20.53|20.37|20.13|19.97|5467
1685109600000|2023-05-26 14:00:00|20.19|20.03|19.64|19.48|20.23|20.07|19.6|19.44|9275
1685113200000|2023-05-26 15:00:00|19.6|19.44|20|19.84|20.01|19.85|19.6|19.44|6311
1685116800000|2023-05-26 16:00:00|20.03|19.87|20.03|19.87|20.08|19.92|19.91|19.75|4189
1685120400000|2023-05-26 17:00:00|20.05|19.89|20.18|20.02|20.23|20.07|20.03|19.87|3308
1685124000000|2023-05-26 18:00:00|20.23|20.07|20.2|20.04|20.28|20.12|20.17|20.01|2784
1685127600000|2023-05-26 19:00:00|20.17|20.01|20.11|19.95|20.24|20.08|20.04|19.88|5293
1685131200000|2023-05-26 20:00:00|20.12|19.96|19.99|19.83|20.12|19.96|19.94|19.78|1421
1685134800000|2023-05-26 21:00:00|||||||||0
1685311200000|2023-05-28 22:00:00|19.8|19.64|19.78|19.62|19.88|19.72|19.75|19.59|497
1685314800000|2023-05-28 23:00:00|19.73|19.57|19.77|19.61|19.78|19.62|19.73|19.57|95
1685318400000|2023-05-29 00:00:00|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|56
1685322000000|2023-05-29 01:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.74|19.58|214
1685325600000|2023-05-29 02:00:00|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|42
1685329200000|2023-05-29 03:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1685332800000|2023-05-29 04:00:00|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|27
1685336400000|2023-05-29 05:00:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|15
1685340000000|2023-05-29 06:00:00|19.83|19.67|19.77|19.61|19.85|19.69|19.76|19.6|99
1685343600000|2023-05-29 07:00:00|19.78|19.62|19.85|19.69|19.85|19.69|19.75|19.59|257
1685347200000|2023-05-29 08:00:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|84
1685350800000|2023-05-29 09:00:00|19.83|19.67|19.85|19.69|19.9|19.74|19.8|19.64|61
1685354400000|2023-05-29 10:00:00|||||||||5
1685358000000|2023-05-29 11:00:00|19.88|19.72|19.86|19.7|19.88|19.72|19.85|19.69|116
1685361600000|2023-05-29 12:00:00|19.85|19.69|19.87|19.71|19.89|19.73|19.84|19.68|136
1685365200000|2023-05-29 13:00:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|149
1685368800000|2023-05-29 14:00:00|19.87|19.71|19.79|19.63|19.89|19.73|19.79|19.63|272
1685372400000|2023-05-29 15:00:00|19.84|19.68|19.87|19.71|19.89|19.73|19.82|19.66|378
1685397600000|2023-05-29 22:00:00|19.88|19.72|19.86|19.7|19.9|19.74|19.85|19.69|88
1685401200000|2023-05-29 23:00:00|19.89|19.73|19.91|19.75|19.92|19.76|19.87|19.71|27
1685404800000|2023-05-30 00:00:00|19.87|19.71|19.86|19.7|19.87|19.71|19.82|19.66|36
1685408400000|2023-05-30 01:00:00|19.83|19.67|19.83|19.67|19.86|19.7|19.81|19.65|47
1685412000000|2023-05-30 02:00:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|95
1685415600000|2023-05-30 03:00:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|33
1685419200000|2023-05-30 04:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1685422800000|2023-05-30 05:00:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|12
1685426400000|2023-05-30 06:00:00|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|233
1685430000000|2023-05-30 07:00:00|19.81|19.65|19.67|19.51|19.9|19.74|19.64|19.48|645
1685433600000|2023-05-30 08:00:00|19.66|19.5|19.64|19.48|19.72|19.56|19.51|19.35|1313
1685437200000|2023-05-30 09:00:00|19.59|19.43|19.55|19.39|19.59|19.43|19.51|19.35|372
1685440800000|2023-05-30 10:00:00|19.53|19.37|19.53|19.37|19.55|19.39|19.52|19.36|452
1685444400000|2023-05-30 11:00:00|19.55|19.39|19.5|19.34|19.6|19.44|19.47|19.31|996
1685448000000|2023-05-30 12:00:00|19.47|19.31|19.55|19.39|19.6|19.44|19.47|19.31|939
1685451600000|2023-05-30 13:00:00|19.54|19.38|19.62|19.46|19.65|19.49|19.5|19.34|6060
1685455200000|2023-05-30 14:00:00|19.65|19.49|19.71|19.55|19.71|19.55|19.44|19.28|8482
1685458800000|2023-05-30 15:00:00|19.73|19.57|19.89|19.73|20.03|19.87|19.71|19.55|3814
1685462400000|2023-05-30 16:00:00|19.84|19.68|19.91|19.75|20.12|19.96|19.84|19.68|2869
1685466000000|2023-05-30 17:00:00|19.94|19.78|20.35|20.19|20.35|20.19|19.94|19.78|3178
1685469600000|2023-05-30 18:00:00|20.32|20.16|20.01|19.85|20.4|20.24|19.96|19.8|3696
1685473200000|2023-05-30 19:00:00|20.03|19.87|19.78|19.62|20.09|19.93|19.73|19.57|7220
1685476800000|2023-05-30 20:00:00|19.76|19.6|19.72|19.56|19.81|19.65|19.71|19.55|1300
1685484000000|2023-05-30 22:00:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|33
1685487600000|2023-05-30 23:00:00|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|78
1685491200000|2023-05-31 00:00:00|19.81|19.65|19.82|19.66|19.82|19.66|19.79|19.63|64
1685494800000|2023-05-31 01:00:00|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|113
1685498400000|2023-05-31 02:00:00|19.88|19.72|19.9|19.74|19.92|19.76|19.87|19.71|89
1685502000000|2023-05-31 03:00:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|68
1685505600000|2023-05-31 04:00:00|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|42
1685509200000|2023-05-31 05:00:00|19.97|19.81|20.05|19.89|20.08|19.92|19.95|19.79|176
1685512800000|2023-05-31 06:00:00|20.08|19.92|20.16|20|20.18|20.02|20.05|19.89|320
1685516400000|2023-05-31 07:00:00|20.13|19.97|19.91|19.75|20.21|20.05|19.88|19.72|850
1685520000000|2023-05-31 08:00:00|19.93|19.77|19.83|19.67|19.99|19.83|19.83|19.67|576
1685523600000|2023-05-31 09:00:00|19.85|19.69|19.91|19.75|19.91|19.75|19.78|19.62|231
1685527200000|2023-05-31 10:00:00|19.88|19.72|19.81|19.65|19.96|19.8|19.81|19.65|302
1685530800000|2023-05-31 11:00:00|19.79|19.63|19.97|19.81|19.98|19.82|19.79|19.63|428
1685534400000|2023-05-31 12:00:00|19.93|19.77|20.02|19.86|20.05|19.89|19.92|19.76|510
1685538000000|2023-05-31 13:00:00|20.05|19.89|19.85|19.69|20.05|19.89|19.69|19.53|4708
1685541600000|2023-05-31 14:00:00|19.9|19.74|20.1|19.94|20.23|20.07|19.85|19.69|7721
1685545200000|2023-05-31 15:00:00|20.15|19.99|20.08|19.92|20.26|20.1|20.03|19.87|3514
1685548800000|2023-05-31 16:00:00|20.05|19.89|19.98|19.82|20.13|19.97|19.95|19.79|2539
1685552400000|2023-05-31 17:00:00|19.95|19.79|19.68|19.52|19.95|19.79|19.68|19.52|2225
1685556000000|2023-05-31 18:00:00|19.65|19.49|19.68|19.52|19.76|19.6|19.55|19.39|3403
1685559600000|2023-05-31 19:00:00|19.67|19.51|19.66|19.5|19.73|19.57|19.49|19.33|5202
1685563200000|2023-05-31 20:00:00|19.64|19.48|19.7|19.54|19.74|19.58|19.61|19.45|1727
1685570400000|2023-05-31 22:00:00|19.71|19.55|19.61|19.45|19.71|19.55|19.61|19.45|63
1685574000000|2023-05-31 23:00:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|36
1685577600000|2023-06-01 00:00:00|19.67|19.51|19.72|19.56|19.74|19.58|19.67|19.51|171
1685581200000|2023-06-01 01:00:00|19.69|19.53|19.67|19.51|19.8|19.64|19.54|19.38|647
1685584800000|2023-06-01 02:00:00|19.64|19.48|19.67|19.51|19.77|19.61|19.63|19.47|62
1685588400000|2023-06-01 03:00:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|108
1685592000000|2023-06-01 04:00:00|19.63|19.47|19.63|19.47|19.63|19.47|19.57|19.41|60
1685595600000|2023-06-01 05:00:00|19.61|19.45|19.58|19.42|19.63|19.47|19.55|19.39|219
1685599200000|2023-06-01 06:00:00|19.6|19.44|19.55|19.39|19.63|19.47|19.5|19.34|194
1685602800000|2023-06-01 07:00:00|19.58|19.42|19.5|19.34|19.6|19.44|19.43|19.27|464
1685606400000|2023-06-01 08:00:00|19.55|19.39|19.43|19.27|19.6|19.44|19.41|19.25|203
1685610000000|2023-06-01 09:00:00|19.42|19.26|19.46|19.3|19.51|19.35|19.42|19.26|154
1685613600000|2023-06-01 10:00:00|19.45|19.29|19.5|19.34|19.5|19.34|19.41|19.25|174
1685617200000|2023-06-01 11:00:00|19.48|19.32|19.51|19.35|19.51|19.35|19.41|19.25|486
1685620800000|2023-06-01 12:00:00|19.46|19.3|19.54|19.38|19.59|19.43|19.41|19.25|881
1685624400000|2023-06-01 13:00:00|19.51|19.35|19.39|19.23|19.51|19.35|19.34|19.18|4485
1685628000000|2023-06-01 14:00:00|19.37|19.21|18.94|18.78|19.39|19.23|18.92|18.76|8062
1685631600000|2023-06-01 15:00:00|18.92|18.76|18.79|18.63|18.97|18.81|18.79|18.63|5784
1685635200000|2023-06-01 16:00:00|18.77|18.61|18.72|18.56|18.79|18.63|18.69|18.53|3724
1685638800000|2023-06-01 17:00:00|18.74|18.58|18.77|18.61|18.77|18.61|18.69|18.53|2715
1685642400000|2023-06-01 18:00:00|18.75|18.59|18.62|18.46|18.77|18.61|18.6|18.44|3021
1685646000000|2023-06-01 19:00:00|18.65|18.49|18.6|18.44|18.78|18.62|18.57|18.41|6899
1685649600000|2023-06-01 20:00:00|18.61|18.45|18.58|18.42|18.63|18.47|18.55|18.39|2035
1685656800000|2023-06-01 22:00:00|18.57|18.41|18.63|18.47|18.63|18.47|18.57|18.41|92
1685660400000|2023-06-01 23:00:00|||||||||30
1685664000000|2023-06-02 00:00:00|18.65|18.49|18.64|18.48|18.68|18.52|18.63|18.47|72
1685667600000|2023-06-02 01:00:00|||||||||16
1685671200000|2023-06-02 02:00:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|65
1685674800000|2023-06-02 03:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.54|18.38|120
1685678400000|2023-06-02 04:00:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|31
1685682000000|2023-06-02 05:00:00|18.54|18.38|18.57|18.41|18.6|18.44|18.54|18.38|77
1685685600000|2023-06-02 06:00:00|18.6|18.44|18.5|18.34|18.6|18.44|18.47|18.31|367
1685689200000|2023-06-02 07:00:00|18.52|18.36|18.37|18.21|18.55|18.39|18.37|18.21|677
1685692800000|2023-06-02 08:00:00|18.35|18.19|18.35|18.19|18.38|18.22|18.32|18.16|320
1685696400000|2023-06-02 09:00:00|18.36|18.2|18.25|18.09|18.38|18.22|18.2|18.04|682
1685700000000|2023-06-02 10:00:00|18.24|18.08|18.26|18.1|18.26|18.1|18.2|18.04|132
1685703600000|2023-06-02 11:00:00|18.23|18.07|18.31|18.15|18.31|18.15|18.23|18.07|559
1685707200000|2023-06-02 12:00:00|18.28|18.12|18.23|18.07|18.4|18.24|18.13|17.97|1721
1685710800000|2023-06-02 13:00:00|18.22|18.06|18.21|18.05|18.29|18.13|18.11|17.95|5622
1685714400000|2023-06-02 14:00:00|18.24|18.08|18.19|18.03|18.31|18.15|18.04|17.88|7756
1685718000000|2023-06-02 15:00:00|18.16|18|17.89|17.73|18.19|18.03|17.84|17.68|5541
1685721600000|2023-06-02 16:00:00|17.87|17.71|17.94|17.78|17.94|17.78|17.79|17.63|5956
1685725200000|2023-06-02 17:00:00|17.92|17.76|17.75|17.59|17.94|17.78|17.75|17.59|1455
1685728800000|2023-06-02 18:00:00|17.76|17.6|17.82|17.66|17.85|17.69|17.75|17.59|2568
1685732400000|2023-06-02 19:00:00|17.8|17.64|17.95|17.79|17.95|17.79|17.72|17.56|5931
1685736000000|2023-06-02 20:00:00|17.9|17.74|18.05|17.89|18.08|17.92|17.88|17.72|3114
1685916000000|2023-06-04 22:00:00|18.15|17.99|18.16|18|18.23|18.07|18.11|17.95|202
1685919600000|2023-06-04 23:00:00|18.15|17.99|18.21|18.05|18.21|18.05|18.15|17.99|189
1685923200000|2023-06-05 00:00:00|18.26|18.1|18.17|18.01|18.27|18.11|18.14|17.98|254
1685926800000|2023-06-05 01:00:00|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|62
1685930400000|2023-06-05 02:00:00|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|37
1685934000000|2023-06-05 03:00:00|18.13|17.97|18.17|18.01|18.17|18.01|18.12|17.96|29
1685937600000|2023-06-05 04:00:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1685941200000|2023-06-05 05:00:00|18.19|18.03|18.16|18|18.23|18.07|18.16|18|169
1685944800000|2023-06-05 06:00:00|18.17|18.01|18.13|17.97|18.18|18.02|18.13|17.97|138
1685948400000|2023-06-05 07:00:00|18.14|17.98|18.08|17.92|18.18|18.02|18.06|17.9|409
1685952000000|2023-06-05 08:00:00|18.07|17.91|18.11|17.95|18.13|17.97|18.01|17.85|550
1685955600000|2023-06-05 09:00:00|18.12|17.96|18.14|17.98|18.15|17.99|18.08|17.92|412
1685959200000|2023-06-05 10:00:00|18.11|17.95|18.14|17.98|18.16|18|18.11|17.95|407
1685962800000|2023-06-05 11:00:00|18.15|17.99|18.11|17.95|18.16|18|18.09|17.93|493
1685966400000|2023-06-05 12:00:00|18.12|17.96|18.11|17.95|18.14|17.98|18.06|17.9|716
1685970000000|2023-06-05 13:00:00|18.08|17.92|18.07|17.91|18.09|17.93|17.99|17.83|4477
1685973600000|2023-06-05 14:00:00|18.05|17.89|18|17.84|18.14|17.98|17.97|17.81|5482
1685977200000|2023-06-05 15:00:00|17.95|17.79|17.83|17.67|17.98|17.82|17.83|17.67|3048
1685980800000|2023-06-05 16:00:00|17.81|17.65|17.78|17.62|17.88|17.72|17.76|17.6|2788
1685984400000|2023-06-05 17:00:00|17.8|17.64|17.78|17.62|17.9|17.74|17.78|17.62|1614
1685988000000|2023-06-05 18:00:00|17.8|17.64|17.86|17.7|18.03|17.87|17.8|17.64|3870
1685991600000|2023-06-05 19:00:00|17.84|17.68|17.68|17.52|18.01|17.85|17.68|17.52|5321
1685995200000|2023-06-05 20:00:00|17.71|17.55|17.71|17.55|17.71|17.55|17.66|17.5|1440
1686002400000|2023-06-05 22:00:00|17.73|17.57|17.75|17.59|17.76|17.6|17.71|17.55|91
1686006000000|2023-06-05 23:00:00|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|23
1686009600000|2023-06-06 00:00:00|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|22
1686013200000|2023-06-06 01:00:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|22
1686016800000|2023-06-06 02:00:00|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|57
1686020400000|2023-06-06 03:00:00|17.68|17.52|17.73|17.57|17.73|17.57|17.68|17.52|131
1686024000000|2023-06-06 04:00:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|137
1686027600000|2023-06-06 05:00:00|17.69|17.53|17.73|17.57|17.73|17.57|17.68|17.52|51
1686031200000|2023-06-06 06:00:00|17.75|17.59|17.83|17.67|17.83|17.67|17.75|17.59|167
1686034800000|2023-06-06 07:00:00|17.8|17.64|17.69|17.53|17.8|17.64|17.68|17.52|751
1686038400000|2023-06-06 08:00:00|17.64|17.48|17.79|17.63|17.79|17.63|17.64|17.48|439
1686042000000|2023-06-06 09:00:00|17.76|17.6|17.74|17.58|17.81|17.65|17.74|17.58|152
1686045600000|2023-06-06 10:00:00|17.75|17.59|17.74|17.58|17.76|17.6|17.74|17.58|138
1686049200000|2023-06-06 11:00:00|17.69|17.53|17.59|17.43|17.69|17.53|17.59|17.43|376
1686052800000|2023-06-06 12:00:00|17.58|17.42|17.57|17.41|17.64|17.48|17.55|17.39|815
1686056400000|2023-06-06 13:00:00|17.58|17.42|17.48|17.32|17.72|17.56|17.48|17.32|3089
1686060000000|2023-06-06 14:00:00|17.46|17.3|17.21|17.05|17.46|17.3|17.21|17.05|4496
1686063600000|2023-06-06 15:00:00|17.18|17.02|17|16.84|17.31|17.15|17|16.84|3043
1686067200000|2023-06-06 16:00:00|16.96|16.8|17.04|16.88|17.07|16.91|16.95|16.79|4484
1686070800000|2023-06-06 17:00:00|17.02|16.86|17.02|16.86|17.09|16.93|16.94|16.78|2870
1686074400000|2023-06-06 18:00:00|17.04|16.88|16.82|16.66|17.04|16.88|16.79|16.63|2807
1686078000000|2023-06-06 19:00:00|16.84|16.68|16.72|16.56|16.89|16.73|16.69|16.53|6292
1686081600000|2023-06-06 20:00:00|16.74|16.58|16.78|16.62|16.79|16.63|16.72|16.56|2103
1686088800000|2023-06-06 22:00:00|16.79|16.63|16.83|16.67|16.83|16.67|16.78|16.62|93
1686092400000|2023-06-06 23:00:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|38
1686096000000|2023-06-07 00:00:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|82
1686099600000|2023-06-07 01:00:00|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|107
1686103200000|2023-06-07 02:00:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|86
1686106800000|2023-06-07 03:00:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|65
1686110400000|2023-06-07 04:00:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|52
1686114000000|2023-06-07 05:00:00|16.81|16.65|16.8|16.64|16.82|16.66|16.8|16.64|64
1686117600000|2023-06-07 06:00:00|16.82|16.66|16.85|16.69|16.85|16.69|16.8|16.64|160
1686121200000|2023-06-07 07:00:00|16.86|16.7|16.97|16.81|16.99|16.83|16.85|16.69|612
1686124800000|2023-06-07 08:00:00|16.98|16.82|16.96|16.8|17.02|16.86|16.9|16.74|461
1686128400000|2023-06-07 09:00:00|16.95|16.79|16.97|16.81|16.97|16.81|16.92|16.76|183
1686132000000|2023-06-07 10:00:00|16.96|16.8|16.84|16.68|16.96|16.8|16.84|16.68|148
1686135600000|2023-06-07 11:00:00|16.86|16.7|16.84|16.68|16.89|16.73|16.84|16.68|502
1686139200000|2023-06-07 12:00:00|16.86|16.7|16.9|16.74|16.95|16.79|16.84|16.68|790
1686142800000|2023-06-07 13:00:00|16.88|16.72|16.85|16.69|16.92|16.76|16.8|16.64|4643
1686146400000|2023-06-07 14:00:00|16.87|16.71|17.05|16.89|17.1|16.94|16.85|16.69|6968
1686150000000|2023-06-07 15:00:00|17.09|16.93|17.04|16.88|17.09|16.93|16.87|16.71|3530
1686153600000|2023-06-07 16:00:00|17.09|16.93|17.02|16.86|17.14|16.98|16.97|16.81|2532
1686157200000|2023-06-07 17:00:00|16.97|16.81|16.98|16.82|17.12|16.96|16.97|16.81|2941
1686160800000|2023-06-07 18:00:00|16.93|16.77|16.9|16.74|16.99|16.83|16.88|16.72|2647
1686164400000|2023-06-07 19:00:00|16.88|16.72|16.86|16.7|16.93|16.77|16.78|16.62|6419
1686168000000|2023-06-07 20:00:00|16.88|16.72|16.87|16.71|16.91|16.75|16.86|16.7|1504
1686175200000|2023-06-07 22:00:00|16.9|16.74|16.97|16.81|16.97|16.81|16.87|16.71|47
1686178800000|2023-06-07 23:00:00|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|61
1686182400000|2023-06-08 00:00:00|||||||||21
1686186000000|2023-06-08 01:00:00|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|36
1686189600000|2023-06-08 02:00:00|||||||||33
1686193200000|2023-06-08 03:00:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|57
1686196800000|2023-06-08 04:00:00|17.02|16.86|17.07|16.91|17.08|16.92|16.98|16.82|172
1686200400000|2023-06-08 05:00:00|17.08|16.92|17.02|16.86|17.08|16.92|16.99|16.83|161
1686204000000|2023-06-08 06:00:00|17.04|16.88|16.99|16.83|17.09|16.93|16.99|16.83|205
1686207600000|2023-06-08 07:00:00|17.02|16.86|16.92|16.76|17.04|16.88|16.87|16.71|676
1686211200000|2023-06-08 08:00:00|16.94|16.78|16.93|16.77|16.98|16.82|16.92|16.76|290
1686214800000|2023-06-08 09:00:00|16.94|16.78|16.93|16.77|16.98|16.82|16.93|16.77|242
1686218400000|2023-06-08 10:00:00|16.94|16.78|16.98|16.82|16.98|16.82|16.88|16.72|146
1686222000000|2023-06-08 11:00:00|17|16.84|16.98|16.82|17.05|16.89|16.95|16.79|340
1686225600000|2023-06-08 12:00:00|16.93|16.77|16.94|16.78|17.05|16.89|16.93|16.77|650
1686229200000|2023-06-08 13:00:00|16.95|16.79|16.96|16.8|17.02|16.86|16.85|16.69|4790
1686232800000|2023-06-08 14:00:00|16.94|16.78|16.74|16.58|16.96|16.8|16.71|16.55|3925
1686236400000|2023-06-08 15:00:00|16.71|16.55|16.59|16.43|16.76|16.6|16.54|16.38|3026
1686240000000|2023-06-08 16:00:00|16.56|16.4|16.48|16.32|16.59|16.43|16.44|16.28|2607
1686243600000|2023-06-08 17:00:00|16.45|16.29|16.45|16.29|16.51|16.35|16.33|16.17|2743
1686247200000|2023-06-08 18:00:00|16.5|16.34|16.45|16.29|16.5|16.34|16.4|16.24|1642
1686250800000|2023-06-08 19:00:00|16.44|16.28|16.47|16.31|16.5|16.34|16.44|16.28|3960
1686254400000|2023-06-08 20:00:00|16.5|16.34|16.51|16.35|16.55|16.39|16.5|16.34|1835
1686261600000|2023-06-08 22:00:00|16.52|16.36|16.53|16.37|16.58|16.42|16.51|16.35|185
1686265200000|2023-06-08 23:00:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|123
1686268800000|2023-06-09 00:00:00|16.58|16.42|16.53|16.37|16.58|16.42|16.53|16.37|28
1686272400000|2023-06-09 01:00:00|||||||||18
1686276000000|2023-06-09 02:00:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1686279600000|2023-06-09 03:00:00|||||||||10
1686283200000|2023-06-09 04:00:00|||||||||7
1686286800000|2023-06-09 05:00:00|||||||||32
1686290400000|2023-06-09 06:00:00|16.56|16.4|16.55|16.39|16.59|16.43|16.54|16.38|116
1686294000000|2023-06-09 07:00:00|16.56|16.4|16.55|16.39|16.71|16.55|16.55|16.39|686
1686297600000|2023-06-09 08:00:00|16.56|16.4|16.55|16.39|16.61|16.45|16.5|16.34|205
1686301200000|2023-06-09 09:00:00|16.5|16.34|16.6|16.44|16.6|16.44|16.5|16.34|211
1686304800000|2023-06-09 10:00:00|16.57|16.41|16.61|16.45|16.67|16.51|16.55|16.39|497
1686308400000|2023-06-09 11:00:00|16.57|16.41|16.54|16.38|16.61|16.45|16.49|16.33|430
1686312000000|2023-06-09 12:00:00|16.56|16.4|16.55|16.39|16.61|16.45|16.51|16.35|575
1686315600000|2023-06-09 13:00:00|16.51|16.35|16.48|16.32|16.58|16.42|16.46|16.3|2672
1686319200000|2023-06-09 14:00:00|16.46|16.3|16.54|16.38|16.59|16.43|16.43|16.27|4381
1686322800000|2023-06-09 15:00:00|16.56|16.4|16.81|16.65|16.81|16.65|16.54|16.38|5777
1686326400000|2023-06-09 16:00:00|16.85|16.69|16.75|16.59|16.88|16.72|16.7|16.54|2646
1686330000000|2023-06-09 17:00:00|16.7|16.54|16.69|16.53|16.75|16.59|16.64|16.48|2363
1686333600000|2023-06-09 18:00:00|16.74|16.58|16.65|16.49|16.75|16.59|16.65|16.49|1627
1686337200000|2023-06-09 19:00:00|16.69|16.53|16.66|16.5|16.7|16.54|16.55|16.39|3882
1686340800000|2023-06-09 20:00:00|16.67|16.51|16.62|16.46|16.67|16.51|16.57|16.41|1283
1686520800000|2023-06-11 22:00:00|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|85
1686524400000|2023-06-11 23:00:00|16.73|16.57|16.73|16.57|16.78|16.62|16.73|16.57|103
1686528000000|2023-06-12 00:00:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|18
1686531600000|2023-06-12 01:00:00|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|32
1686535200000|2023-06-12 02:00:00|||||||||11
1686538800000|2023-06-12 03:00:00|||||||||34
1686542400000|2023-06-12 04:00:00|16.73|16.57|16.75|16.59|16.75|16.59|16.73|16.57|122
1686546000000|2023-06-12 05:00:00|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|20
1686549600000|2023-06-12 06:00:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|115
1686553200000|2023-06-12 07:00:00|16.67|16.51|16.69|16.53|16.7|16.54|16.67|16.51|335
1686556800000|2023-06-12 08:00:00|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|306
1686560400000|2023-06-12 09:00:00|16.71|16.55|16.93|16.77|16.93|16.77|16.71|16.55|534
1686564000000|2023-06-12 10:00:00|16.89|16.73|16.89|16.73|17|16.84|16.89|16.73|1496
1686567600000|2023-06-12 11:00:00|16.94|16.78|16.87|16.71|16.94|16.78|16.82|16.66|320
1686571200000|2023-06-12 12:00:00|16.88|16.72|16.83|16.67|16.93|16.77|16.83|16.67|610
1686574800000|2023-06-12 13:00:00|16.84|16.68|17.04|16.88|17.05|16.89|16.83|16.67|6504
1686578400000|2023-06-12 14:00:00|17.05|16.89|16.88|16.72|17.1|16.94|16.83|16.67|4491
1686582000000|2023-06-12 15:00:00|16.84|16.68|16.8|16.64|16.85|16.69|16.78|16.62|2619
1686585600000|2023-06-12 16:00:00|16.85|16.69|16.81|16.65|16.85|16.69|16.76|16.6|1979
1686589200000|2023-06-12 17:00:00|16.86|16.7|16.87|16.71|16.87|16.71|16.8|16.64|2147
1686592800000|2023-06-12 18:00:00|16.91|16.75|16.87|16.71|16.91|16.75|16.82|16.66|2475
1686596400000|2023-06-12 19:00:00|16.88|16.72|16.89|16.73|16.89|16.73|16.82|16.66|7098
1686600000000|2023-06-12 20:00:00|16.88|16.72|16.83|16.67|16.89|16.73|16.81|16.65|2462
1686607200000|2023-06-12 22:00:00|16.84|16.68|16.84|16.68|16.86|16.7|16.81|16.65|44
1686610800000|2023-06-12 23:00:00|||||||||92
1686614400000|2023-06-13 00:00:00|||||||||75
1686618000000|2023-06-13 01:00:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|80
1686621600000|2023-06-13 02:00:00|16.85|16.69|16.84|16.68|16.85|16.69|16.8|16.64|78
1686625200000|2023-06-13 03:00:00|16.8|16.64|16.8|16.64|16.8|16.64|16.79|16.63|143
1686628800000|2023-06-13 04:00:00|||||||||2
1686632400000|2023-06-13 05:00:00|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|80
1686636000000|2023-06-13 06:00:00|16.79|16.63|16.84|16.68|16.84|16.68|16.75|16.59|150
1686639600000|2023-06-13 07:00:00|16.85|16.69|16.79|16.63|16.85|16.69|16.79|16.63|549
1686643200000|2023-06-13 08:00:00|16.83|16.67|16.85|16.69|16.88|16.72|16.79|16.63|409
1686646800000|2023-06-13 09:00:00|16.8|16.64|16.85|16.69|16.85|16.69|16.8|16.64|173
1686650400000|2023-06-13 10:00:00|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|435
1686654000000|2023-06-13 11:00:00|16.85|16.69|16.85|16.69|16.87|16.71|16.8|16.64|350
1686657600000|2023-06-13 12:00:00|16.84|16.68|16.64|16.48|16.95|16.79|16.59|16.43|2546
1686661200000|2023-06-13 13:00:00|16.65|16.49|16.7|16.54|16.7|16.54|16.6|16.44|5301
1686664800000|2023-06-13 14:00:00|16.65|16.49|16.86|16.7|16.91|16.75|16.65|16.49|6434
1686668400000|2023-06-13 15:00:00|16.85|16.69|16.91|16.75|16.96|16.8|16.81|16.65|2522
1686672000000|2023-06-13 16:00:00|16.92|16.76|16.75|16.59|16.96|16.8|16.75|16.59|3080
1686675600000|2023-06-13 17:00:00|16.76|16.6|16.8|16.64|16.86|16.7|16.76|16.6|2244
1686679200000|2023-06-13 18:00:00|16.81|16.65|16.81|16.65|16.92|16.76|16.8|16.64|2045
1686682800000|2023-06-13 19:00:00|16.82|16.66|16.89|16.73|16.9|16.74|16.77|16.61|5773
1686686400000|2023-06-13 20:00:00|16.84|16.68|16.86|16.7|16.91|16.75|16.82|16.66|2661
1686693600000|2023-06-13 22:00:00|16.89|16.73|16.94|16.78|16.94|16.78|16.87|16.71|209
1686697200000|2023-06-13 23:00:00|16.9|16.74|16.9|16.74|16.94|16.78|16.9|16.74|51
1686700800000|2023-06-14 00:00:00|||||||||15
1686704400000|2023-06-14 01:00:00|||||||||16
1686708000000|2023-06-14 02:00:00|16.92|16.76|16.9|16.74|16.94|16.78|16.9|16.74|274
1686711600000|2023-06-14 03:00:00|16.92|16.76|16.9|16.74|16.92|16.76|16.9|16.74|25
1686715200000|2023-06-14 04:00:00|||||||||7
1686718800000|2023-06-14 05:00:00|||||||||12
1686722400000|2023-06-14 06:00:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|60
1686726000000|2023-06-14 07:00:00|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|406
1686729600000|2023-06-14 08:00:00|16.83|16.67|16.8|16.64|16.9|16.74|16.76|16.6|531
1686733200000|2023-06-14 09:00:00|16.78|16.62|16.82|16.66|16.86|16.7|16.76|16.6|278
1686736800000|2023-06-14 10:00:00|16.81|16.65|16.81|16.65|16.82|16.66|16.76|16.6|210
1686740400000|2023-06-14 11:00:00|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|242
1686744000000|2023-06-14 12:00:00|16.81|16.65|16.88|16.72|16.88|16.72|16.81|16.65|886
1686747600000|2023-06-14 13:00:00|16.83|16.67|16.59|16.43|16.88|16.72|16.58|16.42|3386
1686751200000|2023-06-14 14:00:00|16.54|16.38|16.54|16.38|16.54|16.38|16.48|16.32|5543
1686754800000|2023-06-14 15:00:00|16.53|16.37|16.54|16.38|16.59|16.43|16.53|16.37|4953
1686758400000|2023-06-14 16:00:00|16.59|16.43|16.54|16.38|16.59|16.43|16.53|16.37|4303
1686762000000|2023-06-14 17:00:00|16.59|16.43|16.62|16.46|16.65|16.49|16.59|16.43|2056
1686765600000|2023-06-14 18:00:00|16.69|16.44|16.6|16.44|16.9|16.74|16.59|16.43|13297
1686769200000|2023-06-14 19:00:00|16.62|16.46|16.43|16.27|16.64|16.48|16.39|16.23|9719
1686772800000|2023-06-14 20:00:00|16.39|16.23|16.41|16.25|16.44|16.28|16.38|16.22|2313
1686780000000|2023-06-14 22:00:00|16.43|16.27|16.43|16.27|16.43|16.27|16.4|16.24|110
1686783600000|2023-06-14 23:00:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|14
1686787200000|2023-06-15 00:00:00|||||||||20
1686790800000|2023-06-15 01:00:00|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|24
1686794400000|2023-06-15 02:00:00|||||||||22
1686798000000|2023-06-15 03:00:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|16
1686801600000|2023-06-15 04:00:00|16.45|16.29|16.45|16.29|16.5|16.34|16.45|16.29|70
1686805200000|2023-06-15 05:00:00|16.48|16.32|16.5|16.34|16.5|16.34|16.45|16.29|122
1686808800000|2023-06-15 06:00:00|16.45|16.29|16.45|16.29|16.5|16.34|16.45|16.29|208
1686812400000|2023-06-15 07:00:00|16.5|16.34|16.4|16.24|16.55|16.39|16.4|16.24|381
1686816000000|2023-06-15 08:00:00|16.35|16.19|16.41|16.25|16.46|16.3|16.35|16.19|457
1686819600000|2023-06-15 09:00:00|16.36|16.2|16.36|16.2|16.41|16.25|16.31|16.15|651
1686823200000|2023-06-15 10:00:00|16.37|16.21|16.44|16.28|16.47|16.31|16.36|16.2|677
1686826800000|2023-06-15 11:00:00|16.42|16.26|16.37|16.21|16.51|16.35|16.37|16.21|654
1686830400000|2023-06-15 12:00:00|16.36|16.2|16.43|16.27|16.52|16.36|16.36|16.2|931
1686834000000|2023-06-15 13:00:00|16.42|16.26|16.38|16.22|16.43|16.27|16.28|16.12|5604
1686837600000|2023-06-15 14:00:00|16.33|16.17|16.48|16.32|16.48|16.32|16.33|16.17|6168
1686841200000|2023-06-15 15:00:00|16.5|16.34|16.53|16.37|16.63|16.47|16.48|16.32|4393
1686844800000|2023-06-15 16:00:00|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|2614
1686848400000|2023-06-15 17:00:00|16.53|16.37|16.47|16.31|16.53|16.37|16.47|16.31|2688
1686852000000|2023-06-15 18:00:00|16.52|16.36|16.52|16.36|16.52|16.36|16.47|16.31|3203
1686855600000|2023-06-15 19:00:00|16.57|16.41|16.93|16.77|16.93|16.77|16.57|16.41|12337
1686859200000|2023-06-15 20:00:00|16.92|16.76|16.93|16.77|16.98|16.82|16.83|16.67|3431
1686866400000|2023-06-15 22:00:00|16.94|16.78|16.98|16.82|16.98|16.82|16.93|16.77|128
1686870000000|2023-06-15 23:00:00|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|17
1686873600000|2023-06-16 00:00:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|189
1686877200000|2023-06-16 01:00:00|||||||||10
1686880800000|2023-06-16 02:00:00|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|19
1686884400000|2023-06-16 03:00:00|||||||||48
1686888000000|2023-06-16 04:00:00|16.95|16.79|16.95|16.79|16.95|16.79|16.9|16.74|104
1686891600000|2023-06-16 05:00:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|29
1686895200000|2023-06-16 06:00:00|16.85|16.69|16.95|16.79|16.95|16.79|16.85|16.69|548
1686898800000|2023-06-16 07:00:00|16.96|16.8|17.09|16.93|17.09|16.93|16.96|16.8|1692
1686902400000|2023-06-16 08:00:00|17.08|16.92|17.03|16.87|17.08|16.92|17.01|16.85|1968
1686906000000|2023-06-16 09:00:00|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|766
1686909600000|2023-06-16 10:00:00|17.09|16.93|17.09|16.93|17.09|16.93|17.04|16.88|395
1686913200000|2023-06-16 11:00:00|17.04|16.88|17.04|16.88|17.09|16.93|17.04|16.88|811
1686916800000|2023-06-16 12:00:00|17.02|16.86|16.95|16.79|17.04|16.88|16.95|16.79|795
1686920400000|2023-06-16 13:00:00|16.93|16.77|16.81|16.65|17.05|16.89|16.81|16.65|4760
1686924000000|2023-06-16 14:00:00|16.8|16.64|16.86|16.7|17.01|16.85|16.75|16.59|6527
1686927600000|2023-06-16 15:00:00|16.91|16.75|16.6|16.44|16.91|16.75|16.6|16.44|6830
1686931200000|2023-06-16 16:00:00|16.55|16.39|16.56|16.4|16.56|16.4|16.45|16.29|3979
1686934800000|2023-06-16 17:00:00|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|2656
1686938400000|2023-06-16 18:00:00|16.46|16.3|16.51|16.35|16.51|16.35|16.45|16.29|3133
1686942000000|2023-06-16 19:00:00|16.56|16.4|16.36|16.2|16.56|16.4|16.36|16.2|10209
1686945600000|2023-06-16 20:00:00|16.41|16.25|16.41|16.25|16.47|16.31|16.36|16.2|2539
1687125600000|2023-06-18 22:00:00|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|16
1687129200000|2023-06-18 23:00:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|11
1687132800000|2023-06-19 00:00:00|16.6|16.44|16.6|16.44|16.6|16.44|16.55|16.39|76
1687136400000|2023-06-19 01:00:00|16.55|16.39|16.55|16.39|16.6|16.44|16.55|16.39|90
1687140000000|2023-06-19 02:00:00|||||||||8
1687143600000|2023-06-19 03:00:00|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|77
1687147200000|2023-06-19 04:00:00|||||||||19
1687150800000|2023-06-19 05:00:00|||||||||15
1687154400000|2023-06-19 06:00:00|||||||||135
1687158000000|2023-06-19 07:00:00|16.57|16.41|16.57|16.41|16.61|16.45|16.52|16.36|549
1687161600000|2023-06-19 08:00:00|16.62|16.46|16.57|16.41|16.62|16.46|16.52|16.36|184
1687165200000|2023-06-19 09:00:00|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|330
1687168800000|2023-06-19 10:00:00|||||||||184
1687172400000|2023-06-19 11:00:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|83
1687176000000|2023-06-19 12:00:00|||||||||80
1687179600000|2023-06-19 13:00:00|||||||||188
1687183200000|2023-06-19 14:00:00|16.61|16.45|16.69|16.53|16.69|16.53|16.61|16.45|659
1687186800000|2023-06-19 15:00:00|||||||||277
1687212000000|2023-06-19 22:00:00|16.7|16.54|16.71|16.55|16.71|16.55|16.68|16.52|112
1687215600000|2023-06-19 23:00:00|16.66|16.5|16.66|16.5|16.71|16.55|16.66|16.5|139
1687219200000|2023-06-20 00:00:00|||||||||53
1687222800000|2023-06-20 01:00:00|16.61|16.45|16.66|16.5|16.66|16.5|16.61|16.45|118
1687226400000|2023-06-20 02:00:00|||||||||2
1687230000000|2023-06-20 03:00:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|49
1687233600000|2023-06-20 04:00:00|||||||||45
1687237200000|2023-06-20 05:00:00|||||||||44
1687240800000|2023-06-20 06:00:00|||||||||70
1687244400000|2023-06-20 07:00:00|16.72|16.56|16.67|16.51|16.72|16.56|16.62|16.46|602
1687248000000|2023-06-20 08:00:00|16.62|16.46|16.82|16.66|16.82|16.66|16.62|16.46|519
1687251600000|2023-06-20 09:00:00|16.78|16.62|16.78|16.62|16.82|16.66|16.78|16.62|475
1687255200000|2023-06-20 10:00:00|16.83|16.67|16.73|16.57|16.83|16.67|16.73|16.57|158
1687258800000|2023-06-20 11:00:00|16.68|16.52|16.68|16.52|16.73|16.57|16.68|16.52|786
1687262400000|2023-06-20 12:00:00|16.63|16.47|16.68|16.52|16.71|16.55|16.63|16.47|843
1687266000000|2023-06-20 13:00:00|16.73|16.57|16.78|16.62|16.78|16.62|16.63|16.47|7359
1687269600000|2023-06-20 14:00:00|16.74|16.58|16.98|16.82|16.98|16.82|16.74|16.58|10837
1687273200000|2023-06-20 15:00:00|16.93|16.77|16.89|16.73|17.03|16.87|16.88|16.72|7171
1687276800000|2023-06-20 16:00:00|16.84|16.68|16.79|16.63|16.89|16.73|16.79|16.63|6963
1687280400000|2023-06-20 17:00:00|16.74|16.58|16.74|16.58|16.79|16.63|16.74|16.58|2887
1687284000000|2023-06-20 18:00:00|16.79|16.63|16.74|16.58|16.79|16.63|16.69|16.53|4600
1687287600000|2023-06-20 19:00:00|16.69|16.53|16.65|16.49|16.75|16.59|16.65|16.49|8846
1687291200000|2023-06-20 20:00:00|16.7|16.54|16.65|16.49|16.7|16.54|16.6|16.44|3271
1687298400000|2023-06-20 22:00:00|||||||||44
1687302000000|2023-06-20 23:00:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|45
1687305600000|2023-06-21 00:00:00|16.65|16.49|16.61|16.45|16.65|16.49|16.61|16.45|180
1687309200000|2023-06-21 01:00:00|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|58
1687312800000|2023-06-21 02:00:00|16.66|16.5|16.66|16.5|16.66|16.5|16.61|16.45|15
1687316400000|2023-06-21 03:00:00|||||||||12
1687320000000|2023-06-21 04:00:00|16.64|16.48|16.64|16.48|16.66|16.5|16.64|16.48|49
1687323600000|2023-06-21 05:00:00|16.66|16.5|16.67|16.51|16.67|16.51|16.62|16.46|26
1687327200000|2023-06-21 06:00:00|16.62|16.46|16.72|16.56|16.72|16.56|16.62|16.46|299
1687330800000|2023-06-21 07:00:00|16.74|16.58|16.62|16.46|16.77|16.61|16.62|16.46|551
1687334400000|2023-06-21 08:00:00|||||||||72
1687338000000|2023-06-21 09:00:00|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|206
1687341600000|2023-06-21 10:00:00|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|245
1687345200000|2023-06-21 11:00:00|||||||||275
1687348800000|2023-06-21 12:00:00|16.63|16.47|16.53|16.37|16.63|16.47|16.53|16.37|1311
1687352400000|2023-06-21 13:00:00|16.56|16.4|16.54|16.38|16.58|16.42|16.38|16.22|8399
1687356000000|2023-06-21 14:00:00|16.58|16.42|16.49|16.33|16.64|16.48|16.44|16.28|6034
1687359600000|2023-06-21 15:00:00|16.54|16.38|16.39|16.23|16.54|16.38|16.29|16.13|4521
1687363200000|2023-06-21 16:00:00|16.44|16.28|16.49|16.33|16.49|16.33|16.34|16.18|3202
1687366800000|2023-06-21 17:00:00|16.54|16.38|16.45|16.29|16.54|16.38|16.45|16.29|2405
1687370400000|2023-06-21 18:00:00|16.4|16.24|16.4|16.24|16.45|16.29|16.35|16.19|1752
1687374000000|2023-06-21 19:00:00|16.44|16.28|16.35|16.19|16.49|16.33|16.3|16.14|9575
1687377600000|2023-06-21 20:00:00|16.3|16.14|16.4|16.24|16.4|16.24|16.3|16.14|1975
1687384800000|2023-06-21 22:00:00|16.45|16.29|16.4|16.24|16.45|16.29|16.4|16.24|60
1687388400000|2023-06-21 23:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|66
1687392000000|2023-06-22 00:00:00|16.46|16.3|16.51|16.35|16.51|16.35|16.46|16.3|44
1687395600000|2023-06-22 01:00:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|146
1687399200000|2023-06-22 02:00:00|||||||||69
1687402800000|2023-06-22 03:00:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|45
1687406400000|2023-06-22 04:00:00|16.46|16.3|16.46|16.3|16.49|16.33|16.46|16.3|64
1687410000000|2023-06-22 05:00:00|16.51|16.35|16.47|16.31|16.51|16.35|16.46|16.3|162
1687413600000|2023-06-22 06:00:00|16.49|16.33|16.49|16.33|16.52|16.36|16.47|16.31|461
1687417200000|2023-06-22 07:00:00|16.51|16.35|16.57|16.41|16.62|16.46|16.51|16.35|991
1687420800000|2023-06-22 08:00:00|16.59|16.43|16.52|16.36|16.62|16.46|16.52|16.36|264
1687424400000|2023-06-22 09:00:00|16.55|16.39|16.57|16.41|16.57|16.41|16.52|16.36|584
1687428000000|2023-06-22 10:00:00|16.62|16.46|16.62|16.46|16.67|16.51|16.57|16.41|539
1687431600000|2023-06-22 11:00:00|16.58|16.42|16.53|16.37|16.62|16.46|16.52|16.36|370
1687435200000|2023-06-22 12:00:00|16.52|16.36|16.53|16.37|16.57|16.41|16.48|16.32|436
1687438800000|2023-06-22 13:00:00|16.58|16.42|16.54|16.38|16.63|16.47|16.44|16.28|4300
1687442400000|2023-06-22 14:00:00|16.53|16.37|16.44|16.28|16.54|16.38|16.44|16.28|3451
1687446000000|2023-06-22 15:00:00|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|1740
1687449600000|2023-06-22 16:00:00|16.4|16.24|16.3|16.14|16.44|16.28|16.3|16.14|2642
1687453200000|2023-06-22 17:00:00|16.35|16.19|16.26|16.1|16.35|16.19|16.25|16.09|1362
1687456800000|2023-06-22 18:00:00|16.21|16.05|16.06|15.9|16.21|16.05|16.01|15.85|2827
1687460400000|2023-06-22 19:00:00|16.01|15.85|16.01|15.85|16.01|15.85|15.91|15.75|5806
1687464000000|2023-06-22 20:00:00|16.06|15.9|16.02|15.86|16.06|15.9|16.01|15.85|1902
1687471200000|2023-06-22 22:00:00|||||||||39
1687474800000|2023-06-22 23:00:00|||||||||1
1687478400000|2023-06-23 00:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|42
1687482000000|2023-06-23 01:00:00|16.07|15.91|16.12|15.96|16.13|15.97|16.07|15.91|217
1687485600000|2023-06-23 02:00:00|16.13|15.97|16.18|16.02|16.18|16.02|16.13|15.97|35
1687489200000|2023-06-23 03:00:00|||||||||32
1687503600000|2023-06-23 07:00:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1687510800000|2023-06-23 09:00:00|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|332
1687514400000|2023-06-23 10:00:00|16.2|16.04|16.24|16.08|16.24|16.08|16.19|16.03|330
1687518000000|2023-06-23 11:00:00|16.19|16.03|16.2|16.04|16.2|16.04|16.19|16.03|289
1687521600000|2023-06-23 12:00:00|16.24|16.08|16.44|16.28|16.49|16.33|16.2|16.04|1155
1687525200000|2023-06-23 13:00:00|16.4|16.24|16.49|16.33|16.64|16.48|16.37|16.21|5212
1687528800000|2023-06-23 14:00:00|16.54|16.38|16.21|16.05|16.54|16.38|16.16|16|4578
1687532400000|2023-06-23 15:00:00|16.25|16.09|16.21|16.05|16.35|16.19|16.16|16|3287
1687536000000|2023-06-23 16:00:00|16.2|16.04|16.06|15.9|16.26|16.1|16.06|15.9|2119
1687539600000|2023-06-23 17:00:00|16.08|15.92|16.12|15.96|16.16|16|16.06|15.9|2044
1687543200000|2023-06-23 18:00:00|16.16|16|16.31|16.15|16.35|16.19|16.12|15.96|2328
1687546800000|2023-06-23 19:00:00|16.35|16.19|16.28|16.12|16.41|16.25|16.26|16.1|6257
1687550400000|2023-06-23 20:00:00|16.32|16.16|16.28|16.12|16.33|16.17|16.27|16.11|1850
1687730400000|2023-06-25 22:00:00|16.42|16.26|16.35|16.19|16.44|16.28|16.35|16.19|245
1687734000000|2023-06-25 23:00:00|16.39|16.23|16.39|16.23|16.39|16.23|16.35|16.19|219
1687737600000|2023-06-26 00:00:00|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|45
1687741200000|2023-06-26 01:00:00|16.37|16.21|16.34|16.18|16.4|16.24|16.3|16.14|125
1687744800000|2023-06-26 02:00:00|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|51
1687748400000|2023-06-26 03:00:00|||||||||15
1687752000000|2023-06-26 04:00:00|||||||||39
1687755600000|2023-06-26 05:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|39
1687759200000|2023-06-26 06:00:00|16.35|16.19|16.36|16.2|16.37|16.21|16.35|16.19|40
1687762800000|2023-06-26 07:00:00|16.37|16.21|16.5|16.34|16.65|16.49|16.37|16.21|899
1687766400000|2023-06-26 08:00:00|16.51|16.35|16.65|16.49|16.65|16.49|16.5|16.34|524
1687770000000|2023-06-26 09:00:00|16.6|16.44|16.51|16.35|16.61|16.45|16.46|16.3|546
1687773600000|2023-06-26 10:00:00|16.55|16.39|16.52|16.36|16.55|16.39|16.51|16.35|167
1687777200000|2023-06-26 11:00:00|16.47|16.31|16.51|16.35|16.51|16.35|16.42|16.26|799
1687780800000|2023-06-26 12:00:00|16.52|16.36|16.47|16.31|16.56|16.4|16.46|16.3|643
1687784400000|2023-06-26 13:00:00|16.51|16.35|16.22|16.06|16.51|16.35|16.12|15.96|6078
1687788000000|2023-06-26 14:00:00|16.26|16.1|16.21|16.05|16.36|16.2|16.17|16.01|5547
1687791600000|2023-06-26 15:00:00|16.22|16.06|16.06|15.9|16.31|16.15|16.06|15.9|4183
1687795200000|2023-06-26 16:00:00|16.1|15.94|16.16|16|16.29|16.13|16.06|15.9|4412
1687798800000|2023-06-26 17:00:00|16.17|16.01|16.21|16.05|16.26|16.1|16.11|15.95|2570
1687802400000|2023-06-26 18:00:00|16.25|16.09|16.26|16.1|16.26|16.1|16.16|16|2253
1687806000000|2023-06-26 19:00:00|16.3|16.14|16.39|16.23|16.45|16.29|16.21|16.05|7365
1687809600000|2023-06-26 20:00:00|16.44|16.28|16.44|16.28|16.44|16.28|16.39|16.23|2212
1687816800000|2023-06-26 22:00:00|||||||||86
1687820400000|2023-06-26 23:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|53
1687824000000|2023-06-27 00:00:00|||||||||16
1687827600000|2023-06-27 01:00:00|16.41|16.25|16.43|16.27|16.45|16.29|16.4|16.24|125
1687831200000|2023-06-27 02:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.41|16.25|55
1687834800000|2023-06-27 03:00:00|||||||||12
1687838400000|2023-06-27 04:00:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|172
1687842000000|2023-06-27 05:00:00|||||||||110
1687845600000|2023-06-27 06:00:00|16.36|16.2|16.36|16.2|16.36|16.2|16.32|16.16|112
1687849200000|2023-06-27 07:00:00|16.32|16.16|16.32|16.16|16.32|16.16|16.27|16.11|325
1687852800000|2023-06-27 08:00:00|16.34|16.18|16.38|16.22|16.41|16.25|16.32|16.16|180
1687856400000|2023-06-27 09:00:00|16.41|16.25|16.37|16.21|16.41|16.25|16.36|16.2|67
1687860000000|2023-06-27 10:00:00|16.35|16.19|16.32|16.16|16.37|16.21|16.32|16.16|82
1687863600000|2023-06-27 11:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|204
1687867200000|2023-06-27 12:00:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|261
1687870800000|2023-06-27 13:00:00|16.27|16.11|16.12|15.96|16.32|16.16|16.09|15.93|3339
1687874400000|2023-06-27 14:00:00|16.14|15.98|15.9|15.74|16.17|16.01|15.87|15.71|5352
1687878000000|2023-06-27 15:00:00|15.95|15.79|15.85|15.69|15.95|15.79|15.84|15.68|2566
1687881600000|2023-06-27 16:00:00|15.84|15.68|15.84|15.68|15.86|15.7|15.8|15.64|2388
1687885200000|2023-06-27 17:00:00|15.83|15.67|15.8|15.64|15.84|15.68|15.76|15.6|1644
1687888800000|2023-06-27 18:00:00|15.75|15.59|15.76|15.6|15.8|15.64|15.75|15.59|1917
1687892400000|2023-06-27 19:00:00|15.75|15.59|16.02|15.86|16.02|15.86|15.71|15.55|6979
1687896000000|2023-06-27 20:00:00|15.99|15.83|16.02|15.86|16.02|15.86|15.97|15.81|1837
1687903200000|2023-06-27 22:00:00|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|147
1687906800000|2023-06-27 23:00:00|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|198
1687910400000|2023-06-28 00:00:00|16.1|15.94|16.13|15.97|16.13|15.97|16.08|15.92|112
1687914000000|2023-06-28 01:00:00|16.08|15.92|16.08|15.92|16.13|15.97|16.08|15.92|45
1687917600000|2023-06-28 02:00:00|16.05|15.89|16.03|15.87|16.08|15.92|16.03|15.87|71
1687921200000|2023-06-28 03:00:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|2
1687924800000|2023-06-28 04:00:00|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|135
1687928400000|2023-06-28 05:00:00|16.08|15.92|16.04|15.88|16.09|15.93|16.04|15.88|20
1687932000000|2023-06-28 06:00:00|16.01|15.85|16.04|15.88|16.04|15.88|16.01|15.85|127
1687935600000|2023-06-28 07:00:00|16.06|15.9|16.04|15.88|16.06|15.9|16.03|15.87|107
1687939200000|2023-06-28 08:00:00|16.05|15.89|16.15|15.99|16.18|16.02|16.05|15.89|183
1687942800000|2023-06-28 09:00:00|16.13|15.97|16.05|15.89|16.15|15.99|15.96|15.8|472
1687946400000|2023-06-28 10:00:00|16|15.84|15.95|15.79|16|15.84|15.95|15.79|235
1687950000000|2023-06-28 11:00:00|15.92|15.76|15.95|15.79|15.97|15.81|15.92|15.76|431
1687953600000|2023-06-28 12:00:00|15.92|15.76|15.95|15.79|15.95|15.79|15.92|15.76|174
1687957200000|2023-06-28 13:00:00|15.92|15.76|15.81|15.65|15.99|15.83|15.71|15.55|3451
1687960800000|2023-06-28 14:00:00|15.82|15.66|15.82|15.66|15.91|15.75|15.77|15.61|2676
1687964400000|2023-06-28 15:00:00|15.86|15.7|15.76|15.6|15.86|15.7|15.76|15.6|1865
1687968000000|2023-06-28 16:00:00|15.81|15.65|15.91|15.75|15.96|15.8|15.76|15.6|2425
1687971600000|2023-06-28 17:00:00|15.95|15.79|15.78|15.62|15.95|15.79|15.73|15.57|3139
1687975200000|2023-06-28 18:00:00|15.76|15.6|15.68|15.52|15.78|15.62|15.68|15.52|2867
1687978800000|2023-06-28 19:00:00|15.7|15.54|15.48|15.32|15.73|15.57|15.48|15.32|7964
1687982400000|2023-06-28 20:00:00|15.5|15.34|15.62|15.46|15.62|15.46|15.48|15.32|3069
1687989600000|2023-06-28 22:00:00|15.59|15.43|15.59|15.43|15.62|15.46|15.59|15.43|136
1687993200000|2023-06-28 23:00:00|||||||||14
1687996800000|2023-06-29 00:00:00|15.54|15.38|15.54|15.38|15.59|15.43|15.54|15.38|298
1688000400000|2023-06-29 01:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|13
1688004000000|2023-06-29 02:00:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|174
1688007600000|2023-06-29 03:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|21
1688011200000|2023-06-29 04:00:00|||||||||76
1688014800000|2023-06-29 05:00:00|15.5|15.34|15.51|15.35|15.52|15.36|15.47|15.31|165
1688018400000|2023-06-29 06:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|329
1688022000000|2023-06-29 07:00:00|15.54|15.38|15.56|15.4|15.56|15.4|15.52|15.36|389
1688025600000|2023-06-29 08:00:00|15.52|15.36|15.51|15.35|15.56|15.4|15.48|15.32|481
1688029200000|2023-06-29 09:00:00|15.54|15.38|15.56|15.4|15.56|15.4|15.54|15.38|233
1688032800000|2023-06-29 10:00:00|15.52|15.36|15.51|15.35|15.53|15.37|15.51|15.35|152
1688036400000|2023-06-29 11:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|105
1688040000000|2023-06-29 12:00:00|15.55|15.39|15.52|15.36|15.57|15.41|15.52|15.36|598
1688043600000|2023-06-29 13:00:00|15.53|15.37|15.65|15.49|15.68|15.52|15.52|15.36|5077
1688047200000|2023-06-29 14:00:00|15.69|15.53|15.9|15.74|15.94|15.78|15.69|15.53|7609
1688050800000|2023-06-29 15:00:00|15.89|15.73|15.71|15.55|15.94|15.78|15.71|15.55|2767
1688054400000|2023-06-29 16:00:00|15.72|15.56|15.81|15.65|15.81|15.65|15.72|15.56|2185
1688058000000|2023-06-29 17:00:00|15.86|15.7|15.86|15.7|15.86|15.7|15.81|15.65|1760
1688061600000|2023-06-29 18:00:00|15.89|15.73|15.86|15.7|15.91|15.75|15.81|15.65|2072
1688065200000|2023-06-29 19:00:00|15.84|15.68|15.88|15.72|15.88|15.72|15.73|15.57|4341
1688068800000|2023-06-29 20:00:00|15.83|15.67|15.8|15.64|15.88|15.72|15.8|15.64|2906
1688076000000|2023-06-29 22:00:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|48
1688079600000|2023-06-29 23:00:00|||||||||2
1688083200000|2023-06-30 00:00:00|||||||||15
1688086800000|2023-06-30 01:00:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|119
1688090400000|2023-06-30 02:00:00|15.8|15.64|15.76|15.6|15.81|15.65|15.76|15.6|51
1688094000000|2023-06-30 03:00:00|15.77|15.61|15.8|15.64|15.8|15.64|15.77|15.61|198
1688097600000|2023-06-30 04:00:00|||||||||4
1688101200000|2023-06-30 05:00:00|15.77|15.61|15.8|15.64|15.8|15.64|15.77|15.61|122
1688104800000|2023-06-30 06:00:00|15.82|15.66|15.82|15.66|15.82|15.66|15.8|15.64|41
1688108400000|2023-06-30 07:00:00|15.81|15.65|15.82|15.66|15.82|15.66|15.8|15.64|66
1688112000000|2023-06-30 08:00:00|15.83|15.67|15.78|15.62|15.83|15.67|15.78|15.62|415
1688115600000|2023-06-30 09:00:00|15.76|15.6|15.73|15.57|15.78|15.62|15.73|15.57|315
1688119200000|2023-06-30 10:00:00|||||||||131
1688122800000|2023-06-30 11:00:00|||||||||245
1688126400000|2023-06-30 12:00:00|15.76|15.6|15.68|15.52|15.86|15.7|15.68|15.52|1189
1688130000000|2023-06-30 13:00:00|15.69|15.53|15.77|15.61|15.77|15.61|15.67|15.51|3303
1688133600000|2023-06-30 14:00:00|15.74|15.58|15.68|15.52|15.77|15.61|15.61|15.45|4517
1688137200000|2023-06-30 15:00:00|15.71|15.55|15.56|15.4|15.71|15.55|15.51|15.35|1693
1688140800000|2023-06-30 16:00:00|15.61|15.45|15.56|15.4|15.61|15.45|15.51|15.35|2189
1688144400000|2023-06-30 17:00:00|||||||||1508
1688148000000|2023-06-30 18:00:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|1467
1688151600000|2023-06-30 19:00:00|15.6|15.44|15.65|15.49|15.68|15.52|15.5|15.34|4432
1688155200000|2023-06-30 20:00:00|15.63|15.47|15.65|15.49|15.68|15.52|15.63|15.47|3184
1685311200000|2023-05-28 22:00:00|19.8|19.64|19.78|19.62|19.88|19.72|19.75|19.59|497
1685314800000|2023-05-28 23:00:00|19.73|19.57|19.77|19.61|19.78|19.62|19.73|19.57|95
1685318400000|2023-05-29 00:00:00|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|56
1685322000000|2023-05-29 01:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.74|19.58|214
1685325600000|2023-05-29 02:00:00|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|42
1685329200000|2023-05-29 03:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1685332800000|2023-05-29 04:00:00|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|27
1685336400000|2023-05-29 05:00:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|15
1685340000000|2023-05-29 06:00:00|19.83|19.67|19.77|19.61|19.85|19.69|19.76|19.6|99
1685343600000|2023-05-29 07:00:00|19.78|19.62|19.85|19.69|19.85|19.69|19.75|19.59|257
1685347200000|2023-05-29 08:00:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|84
1685350800000|2023-05-29 09:00:00|19.83|19.67|19.85|19.69|19.9|19.74|19.8|19.64|61
1685354400000|2023-05-29 10:00:00|||||||||5
1685358000000|2023-05-29 11:00:00|19.88|19.72|19.86|19.7|19.88|19.72|19.85|19.69|116
1685361600000|2023-05-29 12:00:00|19.85|19.69|19.87|19.71|19.89|19.73|19.84|19.68|136
1685365200000|2023-05-29 13:00:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|149
1685368800000|2023-05-29 14:00:00|19.87|19.71|19.79|19.63|19.89|19.73|19.79|19.63|272
1685372400000|2023-05-29 15:00:00|19.84|19.68|19.87|19.71|19.89|19.73|19.82|19.66|378
1685397600000|2023-05-29 22:00:00|19.88|19.72|19.86|19.7|19.9|19.74|19.85|19.69|88
1685401200000|2023-05-29 23:00:00|19.89|19.73|19.91|19.75|19.92|19.76|19.87|19.71|27
1685404800000|2023-05-30 00:00:00|19.87|19.71|19.86|19.7|19.87|19.71|19.82|19.66|36
1685408400000|2023-05-30 01:00:00|19.83|19.67|19.83|19.67|19.86|19.7|19.81|19.65|47
1685412000000|2023-05-30 02:00:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|95
1685415600000|2023-05-30 03:00:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|33
1685419200000|2023-05-30 04:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1685422800000|2023-05-30 05:00:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|12
1685426400000|2023-05-30 06:00:00|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|233
1685430000000|2023-05-30 07:00:00|19.81|19.65|19.67|19.51|19.9|19.74|19.64|19.48|645
1685433600000|2023-05-30 08:00:00|19.66|19.5|19.64|19.48|19.72|19.56|19.51|19.35|1313
1685437200000|2023-05-30 09:00:00|19.59|19.43|19.55|19.39|19.59|19.43|19.51|19.35|372
1685440800000|2023-05-30 10:00:00|19.53|19.37|19.53|19.37|19.55|19.39|19.52|19.36|452
1685444400000|2023-05-30 11:00:00|19.55|19.39|19.5|19.34|19.6|19.44|19.47|19.31|996
1685448000000|2023-05-30 12:00:00|19.47|19.31|19.55|19.39|19.6|19.44|19.47|19.31|939
1685451600000|2023-05-30 13:00:00|19.54|19.38|19.62|19.46|19.65|19.49|19.5|19.34|6060
1685455200000|2023-05-30 14:00:00|19.65|19.49|19.71|19.55|19.71|19.55|19.44|19.28|8482
1685458800000|2023-05-30 15:00:00|19.73|19.57|19.89|19.73|20.03|19.87|19.71|19.55|3814
1685462400000|2023-05-30 16:00:00|19.84|19.68|19.91|19.75|20.12|19.96|19.84|19.68|2869
1685466000000|2023-05-30 17:00:00|19.94|19.78|20.35|20.19|20.35|20.19|19.94|19.78|3178
1685469600000|2023-05-30 18:00:00|20.32|20.16|20.01|19.85|20.4|20.24|19.96|19.8|3696
1685473200000|2023-05-30 19:00:00|20.03|19.87|19.78|19.62|20.09|19.93|19.73|19.57|7220
1685476800000|2023-05-30 20:00:00|19.76|19.6|19.72|19.56|19.81|19.65|19.71|19.55|1300
1685484000000|2023-05-30 22:00:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|33
1685487600000|2023-05-30 23:00:00|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|78
1685491200000|2023-05-31 00:00:00|19.81|19.65|19.82|19.66|19.82|19.66|19.79|19.63|64
1685494800000|2023-05-31 01:00:00|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|113
1685498400000|2023-05-31 02:00:00|19.88|19.72|19.9|19.74|19.92|19.76|19.87|19.71|89
1685502000000|2023-05-31 03:00:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|68
1685505600000|2023-05-31 04:00:00|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|42
1685509200000|2023-05-31 05:00:00|19.97|19.81|20.05|19.89|20.08|19.92|19.95|19.79|176
1685512800000|2023-05-31 06:00:00|20.08|19.92|20.16|20|20.18|20.02|20.05|19.89|320
1685516400000|2023-05-31 07:00:00|20.13|19.97|19.91|19.75|20.21|20.05|19.88|19.72|850
1685520000000|2023-05-31 08:00:00|19.93|19.77|19.83|19.67|19.99|19.83|19.83|19.67|576
1685523600000|2023-05-31 09:00:00|19.85|19.69|19.91|19.75|19.91|19.75|19.78|19.62|231
1685527200000|2023-05-31 10:00:00|19.88|19.72|19.81|19.65|19.96|19.8|19.81|19.65|302
1685530800000|2023-05-31 11:00:00|19.79|19.63|19.97|19.81|19.98|19.82|19.79|19.63|428
1685534400000|2023-05-31 12:00:00|19.93|19.77|20.02|19.86|20.05|19.89|19.92|19.76|510
1685538000000|2023-05-31 13:00:00|20.05|19.89|19.85|19.69|20.05|19.89|19.69|19.53|4708
1685541600000|2023-05-31 14:00:00|19.9|19.74|20.1|19.94|20.23|20.07|19.85|19.69|7721
1685545200000|2023-05-31 15:00:00|20.15|19.99|20.08|19.92|20.26|20.1|20.03|19.87|3514
1685548800000|2023-05-31 16:00:00|20.05|19.89|19.98|19.82|20.13|19.97|19.95|19.79|2539
1685552400000|2023-05-31 17:00:00|19.95|19.79|19.68|19.52|19.95|19.79|19.68|19.52|2225
1685556000000|2023-05-31 18:00:00|19.65|19.49|19.68|19.52|19.76|19.6|19.55|19.39|3403
1685559600000|2023-05-31 19:00:00|19.67|19.51|19.66|19.5|19.73|19.57|19.49|19.33|5202
1685563200000|2023-05-31 20:00:00|19.64|19.48|19.7|19.54|19.74|19.58|19.61|19.45|1727
1685570400000|2023-05-31 22:00:00|19.71|19.55|19.61|19.45|19.71|19.55|19.61|19.45|63
1685574000000|2023-05-31 23:00:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|36
1685577600000|2023-06-01 00:00:00|19.67|19.51|19.72|19.56|19.74|19.58|19.67|19.51|171
1685581200000|2023-06-01 01:00:00|19.69|19.53|19.67|19.51|19.8|19.64|19.54|19.38|647
1685584800000|2023-06-01 02:00:00|19.64|19.48|19.67|19.51|19.77|19.61|19.63|19.47|62
1685588400000|2023-06-01 03:00:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|108
1685592000000|2023-06-01 04:00:00|19.63|19.47|19.63|19.47|19.63|19.47|19.57|19.41|60
1685595600000|2023-06-01 05:00:00|19.61|19.45|19.58|19.42|19.63|19.47|19.55|19.39|219
1685599200000|2023-06-01 06:00:00|19.6|19.44|19.55|19.39|19.63|19.47|19.5|19.34|194
1685602800000|2023-06-01 07:00:00|19.58|19.42|19.5|19.34|19.6|19.44|19.43|19.27|464
1685606400000|2023-06-01 08:00:00|19.55|19.39|19.43|19.27|19.6|19.44|19.41|19.25|203
1685610000000|2023-06-01 09:00:00|19.42|19.26|19.46|19.3|19.51|19.35|19.42|19.26|154
1685613600000|2023-06-01 10:00:00|19.45|19.29|19.5|19.34|19.5|19.34|19.41|19.25|174
1685617200000|2023-06-01 11:00:00|19.48|19.32|19.51|19.35|19.51|19.35|19.41|19.25|486
1685620800000|2023-06-01 12:00:00|19.46|19.3|19.54|19.38|19.59|19.43|19.41|19.25|881
1685624400000|2023-06-01 13:00:00|19.51|19.35|19.39|19.23|19.51|19.35|19.34|19.18|4485
1685628000000|2023-06-01 14:00:00|19.37|19.21|18.94|18.78|19.39|19.23|18.92|18.76|8062
1685631600000|2023-06-01 15:00:00|18.92|18.76|18.79|18.63|18.97|18.81|18.79|18.63|5784
1685635200000|2023-06-01 16:00:00|18.77|18.61|18.72|18.56|18.79|18.63|18.69|18.53|3724
1685638800000|2023-06-01 17:00:00|18.74|18.58|18.77|18.61|18.77|18.61|18.69|18.53|2715
1685642400000|2023-06-01 18:00:00|18.75|18.59|18.62|18.46|18.77|18.61|18.6|18.44|3021
1685646000000|2023-06-01 19:00:00|18.65|18.49|18.6|18.44|18.78|18.62|18.57|18.41|6899
1685649600000|2023-06-01 20:00:00|18.61|18.45|18.58|18.42|18.63|18.47|18.55|18.39|2035
1685656800000|2023-06-01 22:00:00|18.57|18.41|18.63|18.47|18.63|18.47|18.57|18.41|92
1685660400000|2023-06-01 23:00:00|||||||||30
1685664000000|2023-06-02 00:00:00|18.65|18.49|18.64|18.48|18.68|18.52|18.63|18.47|72
1685667600000|2023-06-02 01:00:00|||||||||16
1685671200000|2023-06-02 02:00:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|65
1685674800000|2023-06-02 03:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.54|18.38|120
1685678400000|2023-06-02 04:00:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|31
1685682000000|2023-06-02 05:00:00|18.54|18.38|18.57|18.41|18.6|18.44|18.54|18.38|77
1685685600000|2023-06-02 06:00:00|18.6|18.44|18.5|18.34|18.6|18.44|18.47|18.31|367
1685689200000|2023-06-02 07:00:00|18.52|18.36|18.37|18.21|18.55|18.39|18.37|18.21|677
1685692800000|2023-06-02 08:00:00|18.35|18.19|18.35|18.19|18.38|18.22|18.32|18.16|320
1685696400000|2023-06-02 09:00:00|18.36|18.2|18.25|18.09|18.38|18.22|18.2|18.04|682
1685700000000|2023-06-02 10:00:00|18.24|18.08|18.26|18.1|18.26|18.1|18.2|18.04|132
1685703600000|2023-06-02 11:00:00|18.23|18.07|18.31|18.15|18.31|18.15|18.23|18.07|559
1685707200000|2023-06-02 12:00:00|18.28|18.12|18.23|18.07|18.4|18.24|18.13|17.97|1721
1685710800000|2023-06-02 13:00:00|18.22|18.06|18.21|18.05|18.29|18.13|18.11|17.95|5622
1685714400000|2023-06-02 14:00:00|18.24|18.08|18.19|18.03|18.31|18.15|18.04|17.88|7756
1685718000000|2023-06-02 15:00:00|18.16|18|17.89|17.73|18.19|18.03|17.84|17.68|5541
1685721600000|2023-06-02 16:00:00|17.87|17.71|17.94|17.78|17.94|17.78|17.79|17.63|5956
1685725200000|2023-06-02 17:00:00|17.92|17.76|17.75|17.59|17.94|17.78|17.75|17.59|1455
1685728800000|2023-06-02 18:00:00|17.76|17.6|17.82|17.66|17.85|17.69|17.75|17.59|2568
1685732400000|2023-06-02 19:00:00|17.8|17.64|17.95|17.79|17.95|17.79|17.72|17.56|5931
1685736000000|2023-06-02 20:00:00|17.9|17.74|18.05|17.89|18.08|17.92|17.88|17.72|3114
1685916000000|2023-06-04 22:00:00|18.15|17.99|18.16|18|18.23|18.07|18.11|17.95|202
1685919600000|2023-06-04 23:00:00|18.15|17.99|18.21|18.05|18.21|18.05|18.15|17.99|189
1685923200000|2023-06-05 00:00:00|18.26|18.1|18.17|18.01|18.27|18.11|18.14|17.98|254
1685926800000|2023-06-05 01:00:00|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|62
1685930400000|2023-06-05 02:00:00|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|37
1685934000000|2023-06-05 03:00:00|18.13|17.97|18.17|18.01|18.17|18.01|18.12|17.96|29
1685937600000|2023-06-05 04:00:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1685941200000|2023-06-05 05:00:00|18.19|18.03|18.16|18|18.23|18.07|18.16|18|169
1685944800000|2023-06-05 06:00:00|18.17|18.01|18.13|17.97|18.18|18.02|18.13|17.97|138
1685948400000|2023-06-05 07:00:00|18.14|17.98|18.08|17.92|18.18|18.02|18.06|17.9|409
1685952000000|2023-06-05 08:00:00|18.07|17.91|18.11|17.95|18.13|17.97|18.01|17.85|550
1685955600000|2023-06-05 09:00:00|18.12|17.96|18.14|17.98|18.15|17.99|18.08|17.92|412
1685959200000|2023-06-05 10:00:00|18.11|17.95|18.14|17.98|18.16|18|18.11|17.95|407
1685962800000|2023-06-05 11:00:00|18.15|17.99|18.11|17.95|18.16|18|18.09|17.93|493
1685966400000|2023-06-05 12:00:00|18.12|17.96|18.11|17.95|18.14|17.98|18.06|17.9|716
1685970000000|2023-06-05 13:00:00|18.08|17.92|18.07|17.91|18.09|17.93|17.99|17.83|4477
1685973600000|2023-06-05 14:00:00|18.05|17.89|18|17.84|18.14|17.98|17.97|17.81|5482
1685977200000|2023-06-05 15:00:00|17.95|17.79|17.83|17.67|17.98|17.82|17.83|17.67|3048
1685980800000|2023-06-05 16:00:00|17.81|17.65|17.78|17.62|17.88|17.72|17.76|17.6|2788
1685984400000|2023-06-05 17:00:00|17.8|17.64|17.78|17.62|17.9|17.74|17.78|17.62|1614
1685988000000|2023-06-05 18:00:00|17.8|17.64|17.86|17.7|18.03|17.87|17.8|17.64|3870
1685991600000|2023-06-05 19:00:00|17.84|17.68|17.68|17.52|18.01|17.85|17.68|17.52|5321
1685995200000|2023-06-05 20:00:00|17.71|17.55|17.71|17.55|17.71|17.55|17.66|17.5|1440
1686002400000|2023-06-05 22:00:00|17.73|17.57|17.75|17.59|17.76|17.6|17.71|17.55|91
1686006000000|2023-06-05 23:00:00|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|23
1686009600000|2023-06-06 00:00:00|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|22
1686013200000|2023-06-06 01:00:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|22
1686016800000|2023-06-06 02:00:00|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|57
1686020400000|2023-06-06 03:00:00|17.68|17.52|17.73|17.57|17.73|17.57|17.68|17.52|131
1686024000000|2023-06-06 04:00:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|137
1686027600000|2023-06-06 05:00:00|17.69|17.53|17.73|17.57|17.73|17.57|17.68|17.52|51
1686031200000|2023-06-06 06:00:00|17.75|17.59|17.83|17.67|17.83|17.67|17.75|17.59|167
1686034800000|2023-06-06 07:00:00|17.8|17.64|17.69|17.53|17.8|17.64|17.68|17.52|751
1686038400000|2023-06-06 08:00:00|17.64|17.48|17.79|17.63|17.79|17.63|17.64|17.48|439
1686042000000|2023-06-06 09:00:00|17.76|17.6|17.74|17.58|17.81|17.65|17.74|17.58|152
1686045600000|2023-06-06 10:00:00|17.75|17.59|17.74|17.58|17.76|17.6|17.74|17.58|138
1686049200000|2023-06-06 11:00:00|17.69|17.53|17.59|17.43|17.69|17.53|17.59|17.43|376
1686052800000|2023-06-06 12:00:00|17.58|17.42|17.57|17.41|17.64|17.48|17.55|17.39|815
1686056400000|2023-06-06 13:00:00|17.58|17.42|17.48|17.32|17.72|17.56|17.48|17.32|3089
1686060000000|2023-06-06 14:00:00|17.46|17.3|17.21|17.05|17.46|17.3|17.21|17.05|4496
1686063600000|2023-06-06 15:00:00|17.18|17.02|17|16.84|17.31|17.15|17|16.84|3043
1686067200000|2023-06-06 16:00:00|16.96|16.8|17.04|16.88|17.07|16.91|16.95|16.79|4484
1686070800000|2023-06-06 17:00:00|17.02|16.86|17.02|16.86|17.09|16.93|16.94|16.78|2870
1686074400000|2023-06-06 18:00:00|17.04|16.88|16.82|16.66|17.04|16.88|16.79|16.63|2807
1686078000000|2023-06-06 19:00:00|16.84|16.68|16.72|16.56|16.89|16.73|16.69|16.53|6292
1686081600000|2023-06-06 20:00:00|16.74|16.58|16.78|16.62|16.79|16.63|16.72|16.56|2103
1686088800000|2023-06-06 22:00:00|16.79|16.63|16.83|16.67|16.83|16.67|16.78|16.62|93
1686092400000|2023-06-06 23:00:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|38
1686096000000|2023-06-07 00:00:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|82
1686099600000|2023-06-07 01:00:00|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|107
1686103200000|2023-06-07 02:00:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|86
1686106800000|2023-06-07 03:00:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|65
1686110400000|2023-06-07 04:00:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|52
1686114000000|2023-06-07 05:00:00|16.81|16.65|16.8|16.64|16.82|16.66|16.8|16.64|64
1686117600000|2023-06-07 06:00:00|16.82|16.66|16.85|16.69|16.85|16.69|16.8|16.64|160
1686121200000|2023-06-07 07:00:00|16.86|16.7|16.97|16.81|16.99|16.83|16.85|16.69|612
1686124800000|2023-06-07 08:00:00|16.98|16.82|16.96|16.8|17.02|16.86|16.9|16.74|461
1686128400000|2023-06-07 09:00:00|16.95|16.79|16.97|16.81|16.97|16.81|16.92|16.76|183
1686132000000|2023-06-07 10:00:00|16.96|16.8|16.84|16.68|16.96|16.8|16.84|16.68|148
1686135600000|2023-06-07 11:00:00|16.86|16.7|16.84|16.68|16.89|16.73|16.84|16.68|502
1686139200000|2023-06-07 12:00:00|16.86|16.7|16.9|16.74|16.95|16.79|16.84|16.68|790
1686142800000|2023-06-07 13:00:00|16.88|16.72|16.85|16.69|16.92|16.76|16.8|16.64|4643
1686146400000|2023-06-07 14:00:00|16.87|16.71|17.05|16.89|17.1|16.94|16.85|16.69|6968
1686150000000|2023-06-07 15:00:00|17.09|16.93|17.04|16.88|17.09|16.93|16.87|16.71|3530
1686153600000|2023-06-07 16:00:00|17.09|16.93|17.02|16.86|17.14|16.98|16.97|16.81|2532
1686157200000|2023-06-07 17:00:00|16.97|16.81|16.98|16.82|17.12|16.96|16.97|16.81|2941
1686160800000|2023-06-07 18:00:00|16.93|16.77|16.9|16.74|16.99|16.83|16.88|16.72|2647
1686164400000|2023-06-07 19:00:00|16.88|16.72|16.86|16.7|16.93|16.77|16.78|16.62|6419
1686168000000|2023-06-07 20:00:00|16.88|16.72|16.87|16.71|16.91|16.75|16.86|16.7|1504
1686175200000|2023-06-07 22:00:00|16.9|16.74|16.97|16.81|16.97|16.81|16.87|16.71|47
1686178800000|2023-06-07 23:00:00|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|61
1686182400000|2023-06-08 00:00:00|||||||||21
1686186000000|2023-06-08 01:00:00|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|36
1686189600000|2023-06-08 02:00:00|||||||||33
1686193200000|2023-06-08 03:00:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|57
1686196800000|2023-06-08 04:00:00|17.02|16.86|17.07|16.91|17.08|16.92|16.98|16.82|172
1686200400000|2023-06-08 05:00:00|17.08|16.92|17.02|16.86|17.08|16.92|16.99|16.83|161
1686204000000|2023-06-08 06:00:00|17.04|16.88|16.99|16.83|17.09|16.93|16.99|16.83|205
1686207600000|2023-06-08 07:00:00|17.02|16.86|16.92|16.76|17.04|16.88|16.87|16.71|676
1686211200000|2023-06-08 08:00:00|16.94|16.78|16.93|16.77|16.98|16.82|16.92|16.76|290
1686214800000|2023-06-08 09:00:00|16.94|16.78|16.93|16.77|16.98|16.82|16.93|16.77|242
1686218400000|2023-06-08 10:00:00|16.94|16.78|16.98|16.82|16.98|16.82|16.88|16.72|146
1686222000000|2023-06-08 11:00:00|17|16.84|16.98|16.82|17.05|16.89|16.95|16.79|340
1686225600000|2023-06-08 12:00:00|16.93|16.77|16.94|16.78|17.05|16.89|16.93|16.77|650
1686229200000|2023-06-08 13:00:00|16.95|16.79|16.96|16.8|17.02|16.86|16.85|16.69|4790
1686232800000|2023-06-08 14:00:00|16.94|16.78|16.74|16.58|16.96|16.8|16.71|16.55|3925
1686236400000|2023-06-08 15:00:00|16.71|16.55|16.59|16.43|16.76|16.6|16.54|16.38|3026
1686240000000|2023-06-08 16:00:00|16.56|16.4|16.48|16.32|16.59|16.43|16.44|16.28|2607
1686243600000|2023-06-08 17:00:00|16.45|16.29|16.45|16.29|16.51|16.35|16.33|16.17|2743
1686247200000|2023-06-08 18:00:00|16.5|16.34|16.45|16.29|16.5|16.34|16.4|16.24|1642
1686250800000|2023-06-08 19:00:00|16.44|16.28|16.47|16.31|16.5|16.34|16.44|16.28|3960
1686254400000|2023-06-08 20:00:00|16.5|16.34|16.51|16.35|16.55|16.39|16.5|16.34|1835
1686261600000|2023-06-08 22:00:00|16.52|16.36|16.53|16.37|16.58|16.42|16.51|16.35|185
1686265200000|2023-06-08 23:00:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|123
1686268800000|2023-06-09 00:00:00|16.58|16.42|16.53|16.37|16.58|16.42|16.53|16.37|28
1686272400000|2023-06-09 01:00:00|||||||||18
1686276000000|2023-06-09 02:00:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1686279600000|2023-06-09 03:00:00|||||||||10
1686283200000|2023-06-09 04:00:00|||||||||7
1686286800000|2023-06-09 05:00:00|||||||||32
1686290400000|2023-06-09 06:00:00|16.56|16.4|16.55|16.39|16.59|16.43|16.54|16.38|116
1686294000000|2023-06-09 07:00:00|16.56|16.4|16.55|16.39|16.71|16.55|16.55|16.39|686
1686297600000|2023-06-09 08:00:00|16.56|16.4|16.55|16.39|16.61|16.45|16.5|16.34|205
1686301200000|2023-06-09 09:00:00|16.5|16.34|16.6|16.44|16.6|16.44|16.5|16.34|211
1686304800000|2023-06-09 10:00:00|16.57|16.41|16.61|16.45|16.67|16.51|16.55|16.39|497
1686308400000|2023-06-09 11:00:00|16.57|16.41|16.54|16.38|16.61|16.45|16.49|16.33|430
1686312000000|2023-06-09 12:00:00|16.56|16.4|16.55|16.39|16.61|16.45|16.51|16.35|575
1686315600000|2023-06-09 13:00:00|16.51|16.35|16.48|16.32|16.58|16.42|16.46|16.3|2672
1686319200000|2023-06-09 14:00:00|16.46|16.3|16.54|16.38|16.59|16.43|16.43|16.27|4381
1686322800000|2023-06-09 15:00:00|16.56|16.4|16.81|16.65|16.81|16.65|16.54|16.38|5777
1686326400000|2023-06-09 16:00:00|16.85|16.69|16.75|16.59|16.88|16.72|16.7|16.54|2646
1686330000000|2023-06-09 17:00:00|16.7|16.54|16.69|16.53|16.75|16.59|16.64|16.48|2363
1686333600000|2023-06-09 18:00:00|16.74|16.58|16.65|16.49|16.75|16.59|16.65|16.49|1627
1686337200000|2023-06-09 19:00:00|16.69|16.53|16.66|16.5|16.7|16.54|16.55|16.39|3882
1686340800000|2023-06-09 20:00:00|16.67|16.51|16.62|16.46|16.67|16.51|16.57|16.41|1283
1686520800000|2023-06-11 22:00:00|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|85
1686524400000|2023-06-11 23:00:00|16.73|16.57|16.73|16.57|16.78|16.62|16.73|16.57|103
1686528000000|2023-06-12 00:00:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|18
1686531600000|2023-06-12 01:00:00|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|32
1686535200000|2023-06-12 02:00:00|||||||||11
1686538800000|2023-06-12 03:00:00|||||||||34
1686542400000|2023-06-12 04:00:00|16.73|16.57|16.75|16.59|16.75|16.59|16.73|16.57|122
1686546000000|2023-06-12 05:00:00|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|20
1686549600000|2023-06-12 06:00:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|115
1686553200000|2023-06-12 07:00:00|16.67|16.51|16.69|16.53|16.7|16.54|16.67|16.51|335
1686556800000|2023-06-12 08:00:00|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|306
1686560400000|2023-06-12 09:00:00|16.71|16.55|16.93|16.77|16.93|16.77|16.71|16.55|534
1686564000000|2023-06-12 10:00:00|16.89|16.73|16.89|16.73|17|16.84|16.89|16.73|1496
1686567600000|2023-06-12 11:00:00|16.94|16.78|16.87|16.71|16.94|16.78|16.82|16.66|320
1686571200000|2023-06-12 12:00:00|16.88|16.72|16.83|16.67|16.93|16.77|16.83|16.67|610
1686574800000|2023-06-12 13:00:00|16.84|16.68|17.04|16.88|17.05|16.89|16.83|16.67|6504
1686578400000|2023-06-12 14:00:00|17.05|16.89|16.88|16.72|17.1|16.94|16.83|16.67|4491
1686582000000|2023-06-12 15:00:00|16.84|16.68|16.8|16.64|16.85|16.69|16.78|16.62|2619
1686585600000|2023-06-12 16:00:00|16.85|16.69|16.81|16.65|16.85|16.69|16.76|16.6|1979
1686589200000|2023-06-12 17:00:00|16.86|16.7|16.87|16.71|16.87|16.71|16.8|16.64|2147
1686592800000|2023-06-12 18:00:00|16.91|16.75|16.87|16.71|16.91|16.75|16.82|16.66|2475
1686596400000|2023-06-12 19:00:00|16.88|16.72|16.89|16.73|16.89|16.73|16.82|16.66|7098
1686600000000|2023-06-12 20:00:00|16.88|16.72|16.83|16.67|16.89|16.73|16.81|16.65|2462
1686607200000|2023-06-12 22:00:00|16.84|16.68|16.84|16.68|16.86|16.7|16.81|16.65|44
1686610800000|2023-06-12 23:00:00|||||||||92
1686614400000|2023-06-13 00:00:00|||||||||75
1686618000000|2023-06-13 01:00:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|80
1686621600000|2023-06-13 02:00:00|16.85|16.69|16.84|16.68|16.85|16.69|16.8|16.64|78
1686625200000|2023-06-13 03:00:00|16.8|16.64|16.8|16.64|16.8|16.64|16.79|16.63|143
1686628800000|2023-06-13 04:00:00|||||||||2
1686632400000|2023-06-13 05:00:00|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|80
1686636000000|2023-06-13 06:00:00|16.79|16.63|16.84|16.68|16.84|16.68|16.75|16.59|150
1686639600000|2023-06-13 07:00:00|16.85|16.69|16.79|16.63|16.85|16.69|16.79|16.63|549
1686643200000|2023-06-13 08:00:00|16.83|16.67|16.85|16.69|16.88|16.72|16.79|16.63|409
1686646800000|2023-06-13 09:00:00|16.8|16.64|16.85|16.69|16.85|16.69|16.8|16.64|173
1686650400000|2023-06-13 10:00:00|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|435
1686654000000|2023-06-13 11:00:00|16.85|16.69|16.85|16.69|16.87|16.71|16.8|16.64|350
1686657600000|2023-06-13 12:00:00|16.84|16.68|16.64|16.48|16.95|16.79|16.59|16.43|2546
1686661200000|2023-06-13 13:00:00|16.65|16.49|16.7|16.54|16.7|16.54|16.6|16.44|5301
1686664800000|2023-06-13 14:00:00|16.65|16.49|16.86|16.7|16.91|16.75|16.65|16.49|6434
1686668400000|2023-06-13 15:00:00|16.85|16.69|16.91|16.75|16.96|16.8|16.81|16.65|2522
1686672000000|2023-06-13 16:00:00|16.92|16.76|16.75|16.59|16.96|16.8|16.75|16.59|3080
1686675600000|2023-06-13 17:00:00|16.76|16.6|16.8|16.64|16.86|16.7|16.76|16.6|2244
1686679200000|2023-06-13 18:00:00|16.81|16.65|16.81|16.65|16.92|16.76|16.8|16.64|2045
1686682800000|2023-06-13 19:00:00|16.82|16.66|16.89|16.73|16.9|16.74|16.77|16.61|5773
1686686400000|2023-06-13 20:00:00|16.84|16.68|16.86|16.7|16.91|16.75|16.82|16.66|2661
1686693600000|2023-06-13 22:00:00|16.89|16.73|16.94|16.78|16.94|16.78|16.87|16.71|209
1686697200000|2023-06-13 23:00:00|16.9|16.74|16.9|16.74|16.94|16.78|16.9|16.74|51
1686700800000|2023-06-14 00:00:00|||||||||15
1686704400000|2023-06-14 01:00:00|||||||||16
1686708000000|2023-06-14 02:00:00|16.92|16.76|16.9|16.74|16.94|16.78|16.9|16.74|274
1686711600000|2023-06-14 03:00:00|16.92|16.76|16.9|16.74|16.92|16.76|16.9|16.74|25
1686715200000|2023-06-14 04:00:00|||||||||7
1686718800000|2023-06-14 05:00:00|||||||||12
1686722400000|2023-06-14 06:00:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|60
1686726000000|2023-06-14 07:00:00|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|406
1686729600000|2023-06-14 08:00:00|16.83|16.67|16.8|16.64|16.9|16.74|16.76|16.6|531
1686733200000|2023-06-14 09:00:00|16.78|16.62|16.82|16.66|16.86|16.7|16.76|16.6|278
1686736800000|2023-06-14 10:00:00|16.81|16.65|16.81|16.65|16.82|16.66|16.76|16.6|210
1686740400000|2023-06-14 11:00:00|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|242
1686744000000|2023-06-14 12:00:00|16.81|16.65|16.88|16.72|16.88|16.72|16.81|16.65|886
1686747600000|2023-06-14 13:00:00|16.83|16.67|16.59|16.43|16.88|16.72|16.58|16.42|3386
1686751200000|2023-06-14 14:00:00|16.54|16.38|16.54|16.38|16.54|16.38|16.48|16.32|5543
1686754800000|2023-06-14 15:00:00|16.53|16.37|16.54|16.38|16.59|16.43|16.53|16.37|4953
1686758400000|2023-06-14 16:00:00|16.59|16.43|16.54|16.38|16.59|16.43|16.53|16.37|4303
1686762000000|2023-06-14 17:00:00|16.59|16.43|16.62|16.46|16.65|16.49|16.59|16.43|2056
1686765600000|2023-06-14 18:00:00|16.69|16.44|16.6|16.44|16.9|16.74|16.59|16.43|13297
1686769200000|2023-06-14 19:00:00|16.62|16.46|16.43|16.27|16.64|16.48|16.39|16.23|9719
1686772800000|2023-06-14 20:00:00|16.39|16.23|16.41|16.25|16.44|16.28|16.38|16.22|2313
1686780000000|2023-06-14 22:00:00|16.43|16.27|16.43|16.27|16.43|16.27|16.4|16.24|110
1686783600000|2023-06-14 23:00:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|14
1686787200000|2023-06-15 00:00:00|||||||||20
1686790800000|2023-06-15 01:00:00|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|24
1686794400000|2023-06-15 02:00:00|||||||||22
1686798000000|2023-06-15 03:00:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|16
1686801600000|2023-06-15 04:00:00|16.45|16.29|16.45|16.29|16.5|16.34|16.45|16.29|70
1686805200000|2023-06-15 05:00:00|16.48|16.32|16.5|16.34|16.5|16.34|16.45|16.29|122
1686808800000|2023-06-15 06:00:00|16.45|16.29|16.45|16.29|16.5|16.34|16.45|16.29|208
1686812400000|2023-06-15 07:00:00|16.5|16.34|16.4|16.24|16.55|16.39|16.4|16.24|381
1686816000000|2023-06-15 08:00:00|16.35|16.19|16.41|16.25|16.46|16.3|16.35|16.19|457
1686819600000|2023-06-15 09:00:00|16.36|16.2|16.36|16.2|16.41|16.25|16.31|16.15|651
1686823200000|2023-06-15 10:00:00|16.37|16.21|16.44|16.28|16.47|16.31|16.36|16.2|677
1686826800000|2023-06-15 11:00:00|16.42|16.26|16.37|16.21|16.51|16.35|16.37|16.21|654
1686830400000|2023-06-15 12:00:00|16.36|16.2|16.43|16.27|16.52|16.36|16.36|16.2|931
1686834000000|2023-06-15 13:00:00|16.42|16.26|16.38|16.22|16.43|16.27|16.28|16.12|5604
1686837600000|2023-06-15 14:00:00|16.33|16.17|16.48|16.32|16.48|16.32|16.33|16.17|6168
1686841200000|2023-06-15 15:00:00|16.5|16.34|16.53|16.37|16.63|16.47|16.48|16.32|4393
1686844800000|2023-06-15 16:00:00|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|2614
1686848400000|2023-06-15 17:00:00|16.53|16.37|16.47|16.31|16.53|16.37|16.47|16.31|2688
1686852000000|2023-06-15 18:00:00|16.52|16.36|16.52|16.36|16.52|16.36|16.47|16.31|3203
1686855600000|2023-06-15 19:00:00|16.57|16.41|16.93|16.77|16.93|16.77|16.57|16.41|12337
1686859200000|2023-06-15 20:00:00|16.92|16.76|16.93|16.77|16.98|16.82|16.83|16.67|3431
1686866400000|2023-06-15 22:00:00|16.94|16.78|16.98|16.82|16.98|16.82|16.93|16.77|128
1686870000000|2023-06-15 23:00:00|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|17
1686873600000|2023-06-16 00:00:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|189
1686877200000|2023-06-16 01:00:00|||||||||10
1686880800000|2023-06-16 02:00:00|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|19
1686884400000|2023-06-16 03:00:00|||||||||48
1686888000000|2023-06-16 04:00:00|16.95|16.79|16.95|16.79|16.95|16.79|16.9|16.74|104
1686891600000|2023-06-16 05:00:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|29
1686895200000|2023-06-16 06:00:00|16.85|16.69|16.95|16.79|16.95|16.79|16.85|16.69|548
1686898800000|2023-06-16 07:00:00|16.96|16.8|17.09|16.93|17.09|16.93|16.96|16.8|1692
1686902400000|2023-06-16 08:00:00|17.08|16.92|17.03|16.87|17.08|16.92|17.01|16.85|1968
1686906000000|2023-06-16 09:00:00|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|766
1686909600000|2023-06-16 10:00:00|17.09|16.93|17.09|16.93|17.09|16.93|17.04|16.88|395
1686913200000|2023-06-16 11:00:00|17.04|16.88|17.04|16.88|17.09|16.93|17.04|16.88|811
1686916800000|2023-06-16 12:00:00|17.02|16.86|16.95|16.79|17.04|16.88|16.95|16.79|795
1686920400000|2023-06-16 13:00:00|16.93|16.77|16.81|16.65|17.05|16.89|16.81|16.65|4760
1686924000000|2023-06-16 14:00:00|16.8|16.64|16.86|16.7|17.01|16.85|16.75|16.59|6527
1686927600000|2023-06-16 15:00:00|16.91|16.75|16.6|16.44|16.91|16.75|16.6|16.44|6830
1686931200000|2023-06-16 16:00:00|16.55|16.39|16.56|16.4|16.56|16.4|16.45|16.29|3979
1686934800000|2023-06-16 17:00:00|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|2656
1686938400000|2023-06-16 18:00:00|16.46|16.3|16.51|16.35|16.51|16.35|16.45|16.29|3133
1686942000000|2023-06-16 19:00:00|16.56|16.4|16.36|16.2|16.56|16.4|16.36|16.2|10209
1686945600000|2023-06-16 20:00:00|16.41|16.25|16.41|16.25|16.47|16.31|16.36|16.2|2539
1687125600000|2023-06-18 22:00:00|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|16
1687129200000|2023-06-18 23:00:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|11
1687132800000|2023-06-19 00:00:00|16.6|16.44|16.6|16.44|16.6|16.44|16.55|16.39|76
1687136400000|2023-06-19 01:00:00|16.55|16.39|16.55|16.39|16.6|16.44|16.55|16.39|90
1687140000000|2023-06-19 02:00:00|||||||||8
1687143600000|2023-06-19 03:00:00|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|77
1687147200000|2023-06-19 04:00:00|||||||||19
1687150800000|2023-06-19 05:00:00|||||||||15
1687154400000|2023-06-19 06:00:00|||||||||135
1687158000000|2023-06-19 07:00:00|16.57|16.41|16.57|16.41|16.61|16.45|16.52|16.36|549
1687161600000|2023-06-19 08:00:00|16.62|16.46|16.57|16.41|16.62|16.46|16.52|16.36|184
1687165200000|2023-06-19 09:00:00|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|330
1687168800000|2023-06-19 10:00:00|||||||||184
1687172400000|2023-06-19 11:00:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|83
1687176000000|2023-06-19 12:00:00|||||||||80
1687179600000|2023-06-19 13:00:00|||||||||188
1687183200000|2023-06-19 14:00:00|16.61|16.45|16.69|16.53|16.69|16.53|16.61|16.45|659
1687186800000|2023-06-19 15:00:00|||||||||277
1687212000000|2023-06-19 22:00:00|16.7|16.54|16.71|16.55|16.71|16.55|16.68|16.52|112
1687215600000|2023-06-19 23:00:00|16.66|16.5|16.66|16.5|16.71|16.55|16.66|16.5|139
1687219200000|2023-06-20 00:00:00|||||||||53
1687222800000|2023-06-20 01:00:00|16.61|16.45|16.66|16.5|16.66|16.5|16.61|16.45|118
1687226400000|2023-06-20 02:00:00|||||||||2
1687230000000|2023-06-20 03:00:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|49
1687233600000|2023-06-20 04:00:00|||||||||45
1687237200000|2023-06-20 05:00:00|||||||||44
1687240800000|2023-06-20 06:00:00|||||||||70
1687244400000|2023-06-20 07:00:00|16.72|16.56|16.67|16.51|16.72|16.56|16.62|16.46|602
1687248000000|2023-06-20 08:00:00|16.62|16.46|16.82|16.66|16.82|16.66|16.62|16.46|519
1687251600000|2023-06-20 09:00:00|16.78|16.62|16.78|16.62|16.82|16.66|16.78|16.62|475
1687255200000|2023-06-20 10:00:00|16.83|16.67|16.73|16.57|16.83|16.67|16.73|16.57|158
1687258800000|2023-06-20 11:00:00|16.68|16.52|16.68|16.52|16.73|16.57|16.68|16.52|786
1687262400000|2023-06-20 12:00:00|16.63|16.47|16.68|16.52|16.71|16.55|16.63|16.47|843
1687266000000|2023-06-20 13:00:00|16.73|16.57|16.78|16.62|16.78|16.62|16.63|16.47|7359
1687269600000|2023-06-20 14:00:00|16.74|16.58|16.98|16.82|16.98|16.82|16.74|16.58|10837
1687273200000|2023-06-20 15:00:00|16.93|16.77|16.89|16.73|17.03|16.87|16.88|16.72|7171
1687276800000|2023-06-20 16:00:00|16.84|16.68|16.79|16.63|16.89|16.73|16.79|16.63|6963
1687280400000|2023-06-20 17:00:00|16.74|16.58|16.74|16.58|16.79|16.63|16.74|16.58|2887
1687284000000|2023-06-20 18:00:00|16.79|16.63|16.74|16.58|16.79|16.63|16.69|16.53|4600
1687287600000|2023-06-20 19:00:00|16.69|16.53|16.65|16.49|16.75|16.59|16.65|16.49|8846
1687291200000|2023-06-20 20:00:00|16.7|16.54|16.65|16.49|16.7|16.54|16.6|16.44|3271
1687298400000|2023-06-20 22:00:00|||||||||44
1687302000000|2023-06-20 23:00:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|45
1687305600000|2023-06-21 00:00:00|16.65|16.49|16.61|16.45|16.65|16.49|16.61|16.45|180
1687309200000|2023-06-21 01:00:00|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|58
1687312800000|2023-06-21 02:00:00|16.66|16.5|16.66|16.5|16.66|16.5|16.61|16.45|15
1687316400000|2023-06-21 03:00:00|||||||||12
1687320000000|2023-06-21 04:00:00|16.64|16.48|16.64|16.48|16.66|16.5|16.64|16.48|49
1687323600000|2023-06-21 05:00:00|16.66|16.5|16.67|16.51|16.67|16.51|16.62|16.46|26
1687327200000|2023-06-21 06:00:00|16.62|16.46|16.72|16.56|16.72|16.56|16.62|16.46|299
1687330800000|2023-06-21 07:00:00|16.74|16.58|16.62|16.46|16.77|16.61|16.62|16.46|551
1687334400000|2023-06-21 08:00:00|||||||||72
1687338000000|2023-06-21 09:00:00|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|206
1687341600000|2023-06-21 10:00:00|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|245
1687345200000|2023-06-21 11:00:00|||||||||275
1687348800000|2023-06-21 12:00:00|16.63|16.47|16.53|16.37|16.63|16.47|16.53|16.37|1311
1687352400000|2023-06-21 13:00:00|16.56|16.4|16.54|16.38|16.58|16.42|16.38|16.22|8399
1687356000000|2023-06-21 14:00:00|16.58|16.42|16.49|16.33|16.64|16.48|16.44|16.28|6034
1687359600000|2023-06-21 15:00:00|16.54|16.38|16.39|16.23|16.54|16.38|16.29|16.13|4521
1687363200000|2023-06-21 16:00:00|16.44|16.28|16.49|16.33|16.49|16.33|16.34|16.18|3202
1687366800000|2023-06-21 17:00:00|16.54|16.38|16.45|16.29|16.54|16.38|16.45|16.29|2405
1687370400000|2023-06-21 18:00:00|16.4|16.24|16.4|16.24|16.45|16.29|16.35|16.19|1752
1687374000000|2023-06-21 19:00:00|16.44|16.28|16.35|16.19|16.49|16.33|16.3|16.14|9575
1687377600000|2023-06-21 20:00:00|16.3|16.14|16.4|16.24|16.4|16.24|16.3|16.14|1975
1687384800000|2023-06-21 22:00:00|16.45|16.29|16.4|16.24|16.45|16.29|16.4|16.24|60
1687388400000|2023-06-21 23:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|66
1687392000000|2023-06-22 00:00:00|16.46|16.3|16.51|16.35|16.51|16.35|16.46|16.3|44
1687395600000|2023-06-22 01:00:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|146
1687399200000|2023-06-22 02:00:00|||||||||69
1687402800000|2023-06-22 03:00:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|45
1687406400000|2023-06-22 04:00:00|16.46|16.3|16.46|16.3|16.49|16.33|16.46|16.3|64
1687410000000|2023-06-22 05:00:00|16.51|16.35|16.47|16.31|16.51|16.35|16.46|16.3|162
1687413600000|2023-06-22 06:00:00|16.49|16.33|16.49|16.33|16.52|16.36|16.47|16.31|461
1687417200000|2023-06-22 07:00:00|16.51|16.35|16.57|16.41|16.62|16.46|16.51|16.35|991
1687420800000|2023-06-22 08:00:00|16.59|16.43|16.52|16.36|16.62|16.46|16.52|16.36|264
1687424400000|2023-06-22 09:00:00|16.55|16.39|16.57|16.41|16.57|16.41|16.52|16.36|584
1687428000000|2023-06-22 10:00:00|16.62|16.46|16.62|16.46|16.67|16.51|16.57|16.41|539
1687431600000|2023-06-22 11:00:00|16.58|16.42|16.53|16.37|16.62|16.46|16.52|16.36|370
1687435200000|2023-06-22 12:00:00|16.52|16.36|16.53|16.37|16.57|16.41|16.48|16.32|436
1687438800000|2023-06-22 13:00:00|16.58|16.42|16.54|16.38|16.63|16.47|16.44|16.28|4300
1687442400000|2023-06-22 14:00:00|16.53|16.37|16.44|16.28|16.54|16.38|16.44|16.28|3451
1687446000000|2023-06-22 15:00:00|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|1740
1687449600000|2023-06-22 16:00:00|16.4|16.24|16.3|16.14|16.44|16.28|16.3|16.14|2642
1687453200000|2023-06-22 17:00:00|16.35|16.19|16.26|16.1|16.35|16.19|16.25|16.09|1362
1687456800000|2023-06-22 18:00:00|16.21|16.05|16.06|15.9|16.21|16.05|16.01|15.85|2827
1687460400000|2023-06-22 19:00:00|16.01|15.85|16.01|15.85|16.01|15.85|15.91|15.75|5806
1687464000000|2023-06-22 20:00:00|16.06|15.9|16.02|15.86|16.06|15.9|16.01|15.85|1902
1687471200000|2023-06-22 22:00:00|||||||||39
1687474800000|2023-06-22 23:00:00|||||||||1
1687478400000|2023-06-23 00:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|42
1687482000000|2023-06-23 01:00:00|16.07|15.91|16.12|15.96|16.13|15.97|16.07|15.91|217
1687485600000|2023-06-23 02:00:00|16.13|15.97|16.18|16.02|16.18|16.02|16.13|15.97|35
1687489200000|2023-06-23 03:00:00|||||||||32
1687503600000|2023-06-23 07:00:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1687510800000|2023-06-23 09:00:00|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|332
1687514400000|2023-06-23 10:00:00|16.2|16.04|16.24|16.08|16.24|16.08|16.19|16.03|330
1687518000000|2023-06-23 11:00:00|16.19|16.03|16.2|16.04|16.2|16.04|16.19|16.03|289
1687521600000|2023-06-23 12:00:00|16.24|16.08|16.44|16.28|16.49|16.33|16.2|16.04|1155
1687525200000|2023-06-23 13:00:00|16.4|16.24|16.49|16.33|16.64|16.48|16.37|16.21|5212
1687528800000|2023-06-23 14:00:00|16.54|16.38|16.21|16.05|16.54|16.38|16.16|16|4578
1687532400000|2023-06-23 15:00:00|16.25|16.09|16.21|16.05|16.35|16.19|16.16|16|3287
1687536000000|2023-06-23 16:00:00|16.2|16.04|16.06|15.9|16.26|16.1|16.06|15.9|2119
1687539600000|2023-06-23 17:00:00|16.08|15.92|16.12|15.96|16.16|16|16.06|15.9|2044
1687543200000|2023-06-23 18:00:00|16.16|16|16.31|16.15|16.35|16.19|16.12|15.96|2328
1687546800000|2023-06-23 19:00:00|16.35|16.19|16.28|16.12|16.41|16.25|16.26|16.1|6257
1687550400000|2023-06-23 20:00:00|16.32|16.16|16.28|16.12|16.33|16.17|16.27|16.11|1850
1687730400000|2023-06-25 22:00:00|16.42|16.26|16.35|16.19|16.44|16.28|16.35|16.19|245
1687734000000|2023-06-25 23:00:00|16.39|16.23|16.39|16.23|16.39|16.23|16.35|16.19|219
1687737600000|2023-06-26 00:00:00|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|45
1687741200000|2023-06-26 01:00:00|16.37|16.21|16.34|16.18|16.4|16.24|16.3|16.14|125
1687744800000|2023-06-26 02:00:00|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|51
1687748400000|2023-06-26 03:00:00|||||||||15
1687752000000|2023-06-26 04:00:00|||||||||39
1687755600000|2023-06-26 05:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|39
1687759200000|2023-06-26 06:00:00|16.35|16.19|16.36|16.2|16.37|16.21|16.35|16.19|40
1687762800000|2023-06-26 07:00:00|16.37|16.21|16.5|16.34|16.65|16.49|16.37|16.21|899
1687766400000|2023-06-26 08:00:00|16.51|16.35|16.65|16.49|16.65|16.49|16.5|16.34|524
1687770000000|2023-06-26 09:00:00|16.6|16.44|16.51|16.35|16.61|16.45|16.46|16.3|546
1687773600000|2023-06-26 10:00:00|16.55|16.39|16.52|16.36|16.55|16.39|16.51|16.35|167
1687777200000|2023-06-26 11:00:00|16.47|16.31|16.51|16.35|16.51|16.35|16.42|16.26|799
1687780800000|2023-06-26 12:00:00|16.52|16.36|16.47|16.31|16.56|16.4|16.46|16.3|643
1687784400000|2023-06-26 13:00:00|16.51|16.35|16.22|16.06|16.51|16.35|16.12|15.96|6078
1687788000000|2023-06-26 14:00:00|16.26|16.1|16.21|16.05|16.36|16.2|16.17|16.01|5547
1687791600000|2023-06-26 15:00:00|16.22|16.06|16.06|15.9|16.31|16.15|16.06|15.9|4183
1687795200000|2023-06-26 16:00:00|16.1|15.94|16.16|16|16.29|16.13|16.06|15.9|4412
1687798800000|2023-06-26 17:00:00|16.17|16.01|16.21|16.05|16.26|16.1|16.11|15.95|2570
1687802400000|2023-06-26 18:00:00|16.25|16.09|16.26|16.1|16.26|16.1|16.16|16|2253
1687806000000|2023-06-26 19:00:00|16.3|16.14|16.39|16.23|16.45|16.29|16.21|16.05|7365
1687809600000|2023-06-26 20:00:00|16.44|16.28|16.44|16.28|16.44|16.28|16.39|16.23|2212
1687816800000|2023-06-26 22:00:00|||||||||86
1687820400000|2023-06-26 23:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|53
1687824000000|2023-06-27 00:00:00|||||||||16
1687827600000|2023-06-27 01:00:00|16.41|16.25|16.43|16.27|16.45|16.29|16.4|16.24|125
1687831200000|2023-06-27 02:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.41|16.25|55
1687834800000|2023-06-27 03:00:00|||||||||12
1687838400000|2023-06-27 04:00:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|172
1687842000000|2023-06-27 05:00:00|||||||||110
1687845600000|2023-06-27 06:00:00|16.36|16.2|16.36|16.2|16.36|16.2|16.32|16.16|112
1687849200000|2023-06-27 07:00:00|16.32|16.16|16.32|16.16|16.32|16.16|16.27|16.11|325
1687852800000|2023-06-27 08:00:00|16.34|16.18|16.38|16.22|16.41|16.25|16.32|16.16|180
1687856400000|2023-06-27 09:00:00|16.41|16.25|16.37|16.21|16.41|16.25|16.36|16.2|67
1687860000000|2023-06-27 10:00:00|16.35|16.19|16.32|16.16|16.37|16.21|16.32|16.16|82
1687863600000|2023-06-27 11:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|204
1687867200000|2023-06-27 12:00:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|261
1687870800000|2023-06-27 13:00:00|16.27|16.11|16.12|15.96|16.32|16.16|16.09|15.93|3339
1687874400000|2023-06-27 14:00:00|16.14|15.98|15.9|15.74|16.17|16.01|15.87|15.71|5352
1687878000000|2023-06-27 15:00:00|15.95|15.79|15.85|15.69|15.95|15.79|15.84|15.68|2566
1687881600000|2023-06-27 16:00:00|15.84|15.68|15.84|15.68|15.86|15.7|15.8|15.64|2388
1687885200000|2023-06-27 17:00:00|15.83|15.67|15.8|15.64|15.84|15.68|15.76|15.6|1644
1687888800000|2023-06-27 18:00:00|15.75|15.59|15.76|15.6|15.8|15.64|15.75|15.59|1917
1687892400000|2023-06-27 19:00:00|15.75|15.59|16.02|15.86|16.02|15.86|15.71|15.55|6979
1687896000000|2023-06-27 20:00:00|15.99|15.83|16.02|15.86|16.02|15.86|15.97|15.81|1837
1687903200000|2023-06-27 22:00:00|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|147
1687906800000|2023-06-27 23:00:00|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|198
1687910400000|2023-06-28 00:00:00|16.1|15.94|16.13|15.97|16.13|15.97|16.08|15.92|112
1687914000000|2023-06-28 01:00:00|16.08|15.92|16.08|15.92|16.13|15.97|16.08|15.92|45
1687917600000|2023-06-28 02:00:00|16.05|15.89|16.03|15.87|16.08|15.92|16.03|15.87|71
1687921200000|2023-06-28 03:00:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|2
1687924800000|2023-06-28 04:00:00|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|135
1687928400000|2023-06-28 05:00:00|16.08|15.92|16.04|15.88|16.09|15.93|16.04|15.88|20
1687932000000|2023-06-28 06:00:00|16.01|15.85|16.04|15.88|16.04|15.88|16.01|15.85|127
1687935600000|2023-06-28 07:00:00|16.06|15.9|16.04|15.88|16.06|15.9|16.03|15.87|107
1687939200000|2023-06-28 08:00:00|16.05|15.89|16.15|15.99|16.18|16.02|16.05|15.89|183
1687942800000|2023-06-28 09:00:00|16.13|15.97|16.05|15.89|16.15|15.99|15.96|15.8|472
1687946400000|2023-06-28 10:00:00|16|15.84|15.95|15.79|16|15.84|15.95|15.79|235
1687950000000|2023-06-28 11:00:00|15.92|15.76|15.95|15.79|15.97|15.81|15.92|15.76|431
1687953600000|2023-06-28 12:00:00|15.92|15.76|15.95|15.79|15.95|15.79|15.92|15.76|174
1687957200000|2023-06-28 13:00:00|15.92|15.76|15.81|15.65|15.99|15.83|15.71|15.55|3451
1687960800000|2023-06-28 14:00:00|15.82|15.66|15.82|15.66|15.91|15.75|15.77|15.61|2676
1687964400000|2023-06-28 15:00:00|15.86|15.7|15.76|15.6|15.86|15.7|15.76|15.6|1865
1687968000000|2023-06-28 16:00:00|15.81|15.65|15.91|15.75|15.96|15.8|15.76|15.6|2425
1687971600000|2023-06-28 17:00:00|15.95|15.79|15.78|15.62|15.95|15.79|15.73|15.57|3139
1687975200000|2023-06-28 18:00:00|15.76|15.6|15.68|15.52|15.78|15.62|15.68|15.52|2867
1687978800000|2023-06-28 19:00:00|15.7|15.54|15.48|15.32|15.73|15.57|15.48|15.32|7964
1687982400000|2023-06-28 20:00:00|15.5|15.34|15.62|15.46|15.62|15.46|15.48|15.32|3069
1687989600000|2023-06-28 22:00:00|15.59|15.43|15.59|15.43|15.62|15.46|15.59|15.43|136
1687993200000|2023-06-28 23:00:00|||||||||14
1687996800000|2023-06-29 00:00:00|15.54|15.38|15.54|15.38|15.59|15.43|15.54|15.38|298
1688000400000|2023-06-29 01:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|13
1688004000000|2023-06-29 02:00:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|174
1688007600000|2023-06-29 03:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|21
1688011200000|2023-06-29 04:00:00|||||||||76
1688014800000|2023-06-29 05:00:00|15.5|15.34|15.51|15.35|15.52|15.36|15.47|15.31|165
1688018400000|2023-06-29 06:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|329
1688022000000|2023-06-29 07:00:00|15.54|15.38|15.56|15.4|15.56|15.4|15.52|15.36|389
1688025600000|2023-06-29 08:00:00|15.52|15.36|15.51|15.35|15.56|15.4|15.48|15.32|481
1688029200000|2023-06-29 09:00:00|15.54|15.38|15.56|15.4|15.56|15.4|15.54|15.38|233
1688032800000|2023-06-29 10:00:00|15.52|15.36|15.51|15.35|15.53|15.37|15.51|15.35|152
1688036400000|2023-06-29 11:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|105
1688040000000|2023-06-29 12:00:00|15.55|15.39|15.52|15.36|15.57|15.41|15.52|15.36|598
1688043600000|2023-06-29 13:00:00|15.53|15.37|15.65|15.49|15.68|15.52|15.52|15.36|5077
1688047200000|2023-06-29 14:00:00|15.69|15.53|15.9|15.74|15.94|15.78|15.69|15.53|7609
1688050800000|2023-06-29 15:00:00|15.89|15.73|15.71|15.55|15.94|15.78|15.71|15.55|2767
1688054400000|2023-06-29 16:00:00|15.72|15.56|15.81|15.65|15.81|15.65|15.72|15.56|2185
1688058000000|2023-06-29 17:00:00|15.86|15.7|15.86|15.7|15.86|15.7|15.81|15.65|1760
1688061600000|2023-06-29 18:00:00|15.89|15.73|15.86|15.7|15.91|15.75|15.81|15.65|2072
1688065200000|2023-06-29 19:00:00|15.84|15.68|15.88|15.72|15.88|15.72|15.73|15.57|4341
1688068800000|2023-06-29 20:00:00|15.83|15.67|15.8|15.64|15.88|15.72|15.8|15.64|2906
1688076000000|2023-06-29 22:00:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|48
1688079600000|2023-06-29 23:00:00|||||||||2
1688083200000|2023-06-30 00:00:00|||||||||15
1688086800000|2023-06-30 01:00:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|119
1688090400000|2023-06-30 02:00:00|15.8|15.64|15.76|15.6|15.81|15.65|15.76|15.6|51
1688094000000|2023-06-30 03:00:00|15.77|15.61|15.8|15.64|15.8|15.64|15.77|15.61|198
1688097600000|2023-06-30 04:00:00|||||||||4
1688101200000|2023-06-30 05:00:00|15.77|15.61|15.8|15.64|15.8|15.64|15.77|15.61|122
1688104800000|2023-06-30 06:00:00|15.82|15.66|15.82|15.66|15.82|15.66|15.8|15.64|41
1688108400000|2023-06-30 07:00:00|15.81|15.65|15.82|15.66|15.82|15.66|15.8|15.64|66
1688112000000|2023-06-30 08:00:00|15.83|15.67|15.78|15.62|15.83|15.67|15.78|15.62|415
1688115600000|2023-06-30 09:00:00|15.76|15.6|15.73|15.57|15.78|15.62|15.73|15.57|315
1688119200000|2023-06-30 10:00:00|||||||||131
1688122800000|2023-06-30 11:00:00|||||||||245
1688126400000|2023-06-30 12:00:00|15.76|15.6|15.68|15.52|15.86|15.7|15.68|15.52|1189
1688130000000|2023-06-30 13:00:00|15.69|15.53|15.77|15.61|15.77|15.61|15.67|15.51|3303
1688133600000|2023-06-30 14:00:00|15.74|15.58|15.68|15.52|15.77|15.61|15.61|15.45|4517
1688137200000|2023-06-30 15:00:00|15.71|15.55|15.56|15.4|15.71|15.55|15.51|15.35|1693
1688140800000|2023-06-30 16:00:00|15.61|15.45|15.56|15.4|15.61|15.45|15.51|15.35|2189
1688144400000|2023-06-30 17:00:00|||||||||1508
1688148000000|2023-06-30 18:00:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|1467
1688151600000|2023-06-30 19:00:00|15.6|15.44|15.65|15.49|15.68|15.52|15.5|15.34|4432
1688155200000|2023-06-30 20:00:00|15.63|15.47|15.65|15.49|15.68|15.52|15.63|15.47|3184
1688335200000|2023-07-02 22:00:00|15.73|15.57|15.73|15.57|15.73|15.57|15.68|15.52|144
1688338800000|2023-07-02 23:00:00|||||||||16
1688342400000|2023-07-03 00:00:00|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|16
1688346000000|2023-07-03 01:00:00|15.71|15.55|15.74|15.58|15.74|15.58|15.71|15.55|107
1688349600000|2023-07-03 02:00:00|||||||||37
1688353200000|2023-07-03 03:00:00|||||||||6
1688356800000|2023-07-03 04:00:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|33
1688360400000|2023-07-03 05:00:00|15.74|15.58|15.72|15.56|15.75|15.59|15.72|15.56|72
1688364000000|2023-07-03 06:00:00|15.75|15.59|15.72|15.56|15.75|15.59|15.7|15.54|402
1688367600000|2023-07-03 07:00:00|15.71|15.55|15.7|15.54|15.72|15.56|15.67|15.51|442
1688371200000|2023-07-03 08:00:00|15.69|15.53|15.68|15.52|15.7|15.54|15.67|15.51|330
1688374800000|2023-07-03 09:00:00|15.63|15.47|15.68|15.52|15.68|15.52|15.63|15.47|294
1688378400000|2023-07-03 10:00:00|15.63|15.47|15.66|15.5|15.66|15.5|15.63|15.47|239
1688382000000|2023-07-03 11:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.68|15.52|298
1688385600000|2023-07-03 12:00:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|450
1688389200000|2023-07-03 13:00:00|15.71|15.55|15.79|15.63|15.79|15.63|15.64|15.48|4402
1688392800000|2023-07-03 14:00:00|15.76|15.6|15.77|15.61|15.89|15.73|15.76|15.6|3525
1688396400000|2023-07-03 15:00:00|15.74|15.58|15.72|15.56|15.79|15.63|15.72|15.56|2405
1688400000000|2023-07-03 16:00:00|15.69|15.53|15.69|15.53|15.72|15.56|15.67|15.51|5490
1688403600000|2023-07-03 17:00:00|15.72|15.56|15.69|15.53|15.72|15.56|15.69|15.53|1511
1688421600000|2023-07-03 22:00:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|58
1688428800000|2023-07-04 00:00:00|||||||||16
1688432400000|2023-07-04 01:00:00|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|8
1688439600000|2023-07-04 03:00:00|||||||||19
1688443200000|2023-07-04 04:00:00|15.72|15.56|15.74|15.58|15.74|15.58|15.72|15.56|20
1688446800000|2023-07-04 05:00:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|5
1688450400000|2023-07-04 06:00:00|15.72|15.56|15.75|15.59|15.75|15.59|15.72|15.56|101
1688454000000|2023-07-04 07:00:00|15.7|15.54|15.7|15.54|15.72|15.56|15.7|15.54|189
1688457600000|2023-07-04 08:00:00|15.72|15.56|15.78|15.62|15.78|15.62|15.72|15.56|223
1688461200000|2023-07-04 09:00:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|132
1688464800000|2023-07-04 10:00:00|15.76|15.6|15.78|15.62|15.78|15.62|15.76|15.6|49
1688468400000|2023-07-04 11:00:00|15.76|15.6|15.76|15.6|15.77|15.61|15.76|15.6|61
1688472000000|2023-07-04 12:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.69|15.53|478
1688475600000|2023-07-04 13:00:00|15.72|15.56|15.76|15.6|15.76|15.6|15.71|15.55|136
1688479200000|2023-07-04 14:00:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|332
1688482800000|2023-07-04 15:00:00|||||||||213
1688508000000|2023-07-04 22:00:00|15.8|15.64|15.78|15.62|15.8|15.64|15.78|15.62|81
1688511600000|2023-07-04 23:00:00|||||||||1
1688515200000|2023-07-05 00:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|4
1688518800000|2023-07-05 01:00:00|||||||||4
1688522400000|2023-07-05 02:00:00|15.84|15.68|15.81|15.65|15.84|15.68|15.81|15.65|56
1688526000000|2023-07-05 03:00:00|15.83|15.67|15.82|15.66|15.83|15.67|15.79|15.63|42
1688529600000|2023-07-05 04:00:00|||||||||7
1688533200000|2023-07-05 05:00:00|||||||||17
1688536800000|2023-07-05 06:00:00|15.85|15.69|15.87|15.71|15.92|15.76|15.85|15.69|530
1688540400000|2023-07-05 07:00:00|15.82|15.66|15.92|15.76|15.92|15.76|15.82|15.66|575
1688544000000|2023-07-05 08:00:00|15.87|15.71|15.88|15.72|15.9|15.74|15.87|15.71|155
1688547600000|2023-07-05 09:00:00|15.9|15.74|16.02|15.86|16.03|15.87|15.9|15.74|1200
1688551200000|2023-07-05 10:00:00|16|15.84|15.98|15.82|16.02|15.86|15.92|15.76|264
1688554800000|2023-07-05 11:00:00|16|15.84|16.05|15.89|16.05|15.89|15.98|15.82|624
1688558400000|2023-07-05 12:00:00|16.06|15.9|16.06|15.9|16.1|15.94|16.05|15.89|1115
1688562000000|2023-07-05 13:00:00|16.03|15.87|15.95|15.79|16.08|15.92|15.95|15.79|4835
1688565600000|2023-07-05 14:00:00|15.97|15.81|15.95|15.79|16|15.84|15.93|15.77|5168
1688569200000|2023-07-05 15:00:00|15.98|15.82|15.93|15.77|16|15.84|15.93|15.77|1827
1688572800000|2023-07-05 16:00:00|15.96|15.8|15.89|15.73|15.96|15.8|15.89|15.73|2527
1688576400000|2023-07-05 17:00:00|15.86|15.7|15.89|15.73|15.89|15.73|15.84|15.68|1273
1688580000000|2023-07-05 18:00:00|15.88|15.72|15.99|15.83|16.01|15.85|15.88|15.72|4668
1688583600000|2023-07-05 19:00:00|15.94|15.78|16.04|15.88|16.04|15.88|15.94|15.78|5017
1688587200000|2023-07-05 20:00:00|16.09|15.93|16.04|15.88|16.09|15.93|16.04|15.88|2064
1688594400000|2023-07-05 22:00:00|16.05|15.89|16.04|15.88|16.05|15.89|16.04|15.88|54
1688598000000|2023-07-05 23:00:00|||||||||5
1688601600000|2023-07-06 00:00:00|16.09|15.93|16.09|15.93|16.12|15.96|16.09|15.93|21
1688605200000|2023-07-06 01:00:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1688608800000|2023-07-06 02:00:00|||||||||13
1688612400000|2023-07-06 03:00:00|16.15|15.99|16.2|16.04|16.2|16.04|16.15|15.99|44
1688616000000|2023-07-06 04:00:00|16.25|16.09|16.27|16.11|16.3|16.14|16.25|16.09|229
1688619600000|2023-07-06 05:00:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|171
1688623200000|2023-07-06 06:00:00|16.27|16.11|16.33|16.17|16.33|16.17|16.25|16.09|153
1688626800000|2023-07-06 07:00:00|16.35|16.19|16.37|16.21|16.45|16.29|16.33|16.17|1159
1688630400000|2023-07-06 08:00:00|16.35|16.19|16.37|16.21|16.47|16.31|16.32|16.16|915
1688634000000|2023-07-06 09:00:00|16.39|16.23|16.42|16.26|16.49|16.33|16.37|16.21|860
1688637600000|2023-07-06 10:00:00|16.47|16.31|16.37|16.21|16.47|16.31|16.35|16.19|451
1688641200000|2023-07-06 11:00:00|16.35|16.19|16.43|16.27|16.43|16.27|16.3|16.14|875
1688644800000|2023-07-06 12:00:00|16.45|16.29|16.74|16.58|16.79|16.63|16.45|16.29|2003
1688648400000|2023-07-06 13:00:00|16.69|16.53|17.28|17.12|17.33|17.17|16.69|16.53|9597
1688652000000|2023-07-06 14:00:00|17.31|17.15|18.21|18.05|18.21|18.05|17.31|17.15|21610
1688655600000|2023-07-06 15:00:00|18.24|18.08|17.99|17.83|18.39|18.23|17.89|17.73|17321
1688659200000|2023-07-06 16:00:00|17.94|17.78|17.29|17.13|17.94|17.78|17.29|17.13|9354
1688662800000|2023-07-06 17:00:00|17.26|17.1|16.91|16.75|17.36|17.2|16.86|16.7|8732
1688666400000|2023-07-06 18:00:00|16.89|16.73|16.84|16.68|17.16|17|16.84|16.68|7124
1688670000000|2023-07-06 19:00:00|16.86|16.7|16.89|16.73|17.01|16.85|16.81|16.65|10957
1688673600000|2023-07-06 20:00:00|16.91|16.75|16.96|16.8|17.01|16.85|16.89|16.73|2736
1688680800000|2023-07-06 22:00:00|16.99|16.83|16.94|16.78|17.01|16.85|16.94|16.78|390
1688684400000|2023-07-06 23:00:00|||||||||10
1688688000000|2023-07-07 00:00:00|16.98|16.82|16.9|16.74|17|16.84|16.9|16.74|223
1688691600000|2023-07-07 01:00:00|16.92|16.76|16.95|16.79|16.95|16.79|16.92|16.76|199
1688695200000|2023-07-07 02:00:00|||||||||62
1688698800000|2023-07-07 03:00:00|||||||||23
1688702400000|2023-07-07 04:00:00|17|16.84|16.97|16.81|17|16.84|16.95|16.79|80
1688706000000|2023-07-07 05:00:00|16.95|16.79|16.97|16.81|16.97|16.81|16.95|16.79|81
1688709600000|2023-07-07 06:00:00|16.99|16.83|17.02|16.86|17.02|16.86|16.95|16.79|167
1688713200000|2023-07-07 07:00:00|17.06|16.9|17.2|17.04|17.29|17.13|17.06|16.9|1323
1688716800000|2023-07-07 08:00:00|17.21|17.05|17.16|17|17.3|17.14|17.13|16.97|797
1688720400000|2023-07-07 09:00:00|17.15|16.99|17.13|16.97|17.16|17|17.08|16.92|338
1688724000000|2023-07-07 10:00:00|17.15|16.99|17.2|17.04|17.2|17.04|17.13|16.97|466
1688727600000|2023-07-07 11:00:00|17.22|17.06|17.25|17.09|17.25|17.09|17.2|17.04|389
1688731200000|2023-07-07 12:00:00|17.2|17.04|16.96|16.8|17.2|17.04|16.56|16.4|3254
1688734800000|2023-07-07 13:00:00|16.97|16.81|16.72|16.56|17.34|17.18|16.72|16.56|8590
1688738400000|2023-07-07 14:00:00|16.67|16.51|16.52|16.36|16.72|16.56|16.47|16.31|8974
1688742000000|2023-07-07 15:00:00|16.49|16.33|16.4|16.24|16.54|16.38|16.4|16.24|5794
1688745600000|2023-07-07 16:00:00|16.37|16.21|16.37|16.21|16.42|16.26|16.3|16.14|4088
1688749200000|2023-07-07 17:00:00|16.42|16.26|16.44|16.28|16.49|16.33|16.35|16.19|4101
1688752800000|2023-07-07 18:00:00|16.47|16.31|16.34|16.18|16.49|16.33|16.34|16.18|3869
1688756400000|2023-07-07 19:00:00|16.36|16.2|16.59|16.43|16.63|16.47|16.36|16.2|10003
1688760000000|2023-07-07 20:00:00|16.56|16.4|16.6|16.44|16.63|16.47|16.45|16.29|2730
1688940000000|2023-07-09 22:00:00|16.72|16.56|16.67|16.51|16.77|16.61|16.67|16.51|97
1688947200000|2023-07-10 00:00:00|16.71|16.55|16.82|16.66|16.82|16.66|16.67|16.51|329
1688950800000|2023-07-10 01:00:00|16.81|16.65|16.87|16.71|16.87|16.71|16.72|16.56|171
1688954400000|2023-07-10 02:00:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|44
1688958000000|2023-07-10 03:00:00|16.83|16.67|16.93|16.77|16.93|16.77|16.83|16.67|210
1688961600000|2023-07-10 04:00:00|16.89|16.73|16.88|16.72|16.93|16.77|16.88|16.72|58
1688965200000|2023-07-10 05:00:00|16.93|16.77|17.04|16.88|17.04|16.88|16.88|16.72|268
1688968800000|2023-07-10 06:00:00|17.09|16.93|17.05|16.89|17.11|16.95|17.05|16.89|125
1688972400000|2023-07-10 07:00:00|17|16.84|16.9|16.74|17.11|16.95|16.9|16.74|317
1688976000000|2023-07-10 08:00:00|16.88|16.72|16.83|16.67|16.88|16.72|16.73|16.57|328
1688979600000|2023-07-10 09:00:00|16.88|16.72|16.79|16.63|16.88|16.72|16.74|16.58|408
1688983200000|2023-07-10 10:00:00|16.8|16.64|16.67|16.51|16.84|16.68|16.67|16.51|335
1688986800000|2023-07-10 11:00:00|16.64|16.48|16.59|16.43|16.68|16.52|16.59|16.43|865
1688990400000|2023-07-10 12:00:00|16.58|16.42|16.64|16.48|16.69|16.53|16.54|16.38|435
1688994000000|2023-07-10 13:00:00|16.63|16.47|16.63|16.47|16.72|16.56|16.48|16.32|5632
1688997600000|2023-07-10 14:00:00|16.62|16.46|16.62|16.46|16.73|16.57|16.57|16.41|7398
1689001200000|2023-07-10 15:00:00|16.67|16.51|16.71|16.55|16.81|16.65|16.62|16.46|4591
1689004800000|2023-07-10 16:00:00|16.76|16.6|16.7|16.54|16.87|16.71|16.66|16.5|4558
1689008400000|2023-07-10 17:00:00|16.71|16.55|16.64|16.48|16.76|16.6|16.64|16.48|2023
1689012000000|2023-07-10 18:00:00|16.65|16.49|16.6|16.44|16.7|16.54|16.59|16.43|5202
1689015600000|2023-07-10 19:00:00|16.59|16.43|16.51|16.35|16.65|16.49|16.5|16.34|8310
1689019200000|2023-07-10 20:00:00|16.53|16.37|16.57|16.41|16.57|16.41|16.51|16.35|1685
1689026400000|2023-07-10 22:00:00|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|142
1689030000000|2023-07-10 23:00:00|||||||||3
1689033600000|2023-07-11 00:00:00|16.53|16.37|16.47|16.31|16.53|16.37|16.47|16.31|192
1689037200000|2023-07-11 01:00:00|16.51|16.35|16.47|16.31|16.51|16.35|16.47|16.31|5
1689040800000|2023-07-11 02:00:00|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|15
1689044400000|2023-07-11 03:00:00|16.49|16.33|16.48|16.32|16.49|16.33|16.47|16.31|23
1689048000000|2023-07-11 04:00:00|16.46|16.3|16.43|16.27|16.46|16.3|16.36|16.2|326
1689051600000|2023-07-11 05:00:00|16.48|16.32|16.47|16.31|16.52|16.36|16.47|16.31|234
1689055200000|2023-07-11 06:00:00|16.42|16.26|16.36|16.2|16.42|16.26|16.32|16.16|275
1689058800000|2023-07-11 07:00:00|16.37|16.21|16.53|16.37|16.53|16.37|16.37|16.21|419
1689062400000|2023-07-11 08:00:00|16.54|16.38|16.49|16.33|16.54|16.38|16.48|16.32|186
1689066000000|2023-07-11 09:00:00|16.53|16.37|16.33|16.17|16.53|16.37|16.33|16.17|126
1689069600000|2023-07-11 10:00:00|16.37|16.21|16.38|16.22|16.43|16.27|16.33|16.17|213
1689073200000|2023-07-11 11:00:00|16.39|16.23|16.24|16.08|16.39|16.23|16.24|16.08|504
1689076800000|2023-07-11 12:00:00|16.28|16.12|16.19|16.03|16.28|16.12|16.18|16.02|579
1689080400000|2023-07-11 13:00:00|16.23|16.07|16.32|16.16|16.39|16.23|16.18|16.02|3793
1689084000000|2023-07-11 14:00:00|16.33|16.17|16.2|16.04|16.43|16.27|16.14|15.98|6707
1689087600000|2023-07-11 15:00:00|16.21|16.05|16.37|16.21|16.42|16.26|16.2|16.04|5753
1689091200000|2023-07-11 16:00:00|16.36|16.2|16.61|16.45|16.63|16.47|16.36|16.2|8236
1689094800000|2023-07-11 17:00:00|16.57|16.41|16.56|16.4|16.67|16.51|16.51|16.35|3138
1689098400000|2023-07-11 18:00:00|16.55|16.39|16.5|16.34|16.61|16.45|16.45|16.29|3043
1689102000000|2023-07-11 19:00:00|16.51|16.35|16.43|16.27|16.56|16.4|16.41|16.25|6958
1689105600000|2023-07-11 20:00:00|16.41|16.25|16.37|16.21|16.47|16.31|16.37|16.21|2408
1689112800000|2023-07-11 22:00:00|16.39|16.23|16.37|16.21|16.39|16.23|16.32|16.16|110
1689116400000|2023-07-11 23:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.41|16.25|74
1689120000000|2023-07-12 00:00:00|16.46|16.3|16.42|16.26|16.46|16.3|16.42|16.26|133
1689123600000|2023-07-12 01:00:00|16.47|16.31|16.47|16.31|16.53|16.37|16.42|16.26|280
1689127200000|2023-07-12 02:00:00|16.45|16.29|16.44|16.28|16.48|16.32|16.44|16.28|267
1689130800000|2023-07-12 03:00:00|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|18
1689134400000|2023-07-12 04:00:00|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|12
1689138000000|2023-07-12 05:00:00|16.43|16.27|16.43|16.27|16.44|16.28|16.43|16.27|7
1689141600000|2023-07-12 06:00:00|16.39|16.23|16.41|16.25|16.44|16.28|16.38|16.22|87
1689145200000|2023-07-12 07:00:00|16.39|16.23|16.34|16.18|16.44|16.28|16.34|16.18|287
1689148800000|2023-07-12 08:00:00|16.33|16.17|16.35|16.19|16.4|16.24|16.29|16.13|299
1689152400000|2023-07-12 09:00:00|16.3|16.14|16.34|16.18|16.34|16.18|16.29|16.13|208
1689156000000|2023-07-12 10:00:00|16.33|16.17|16.33|16.17|16.33|16.17|16.28|16.12|102
1689159600000|2023-07-12 11:00:00|16.28|16.12|16.29|16.13|16.33|16.17|16.28|16.12|206
1689163200000|2023-07-12 12:00:00|16.28|16.12|15.9|15.74|16.28|16.12|15.74|15.58|3617
1689166800000|2023-07-12 13:00:00|15.88|15.72|15.87|15.71|15.94|15.78|15.76|15.6|5053
1689170400000|2023-07-12 14:00:00|15.91|15.75|15.62|15.46|15.92|15.76|15.58|15.42|7374
1689174000000|2023-07-12 15:00:00|15.63|15.47|15.69|15.53|15.74|15.58|15.53|15.37|4666
1689177600000|2023-07-12 16:00:00|15.68|15.52|15.59|15.43|15.74|15.58|15.59|15.43|3550
1689181200000|2023-07-12 17:00:00|15.64|15.48|15.6|15.44|15.65|15.49|15.58|15.42|2447
1689184800000|2023-07-12 18:00:00|15.62|15.46|15.74|15.58|15.79|15.63|15.6|15.44|4331
1689188400000|2023-07-12 19:00:00|15.78|15.62|15.58|15.42|15.79|15.63|15.55|15.39|8173
1689192000000|2023-07-12 20:00:00|15.59|15.43|15.59|15.43|15.6|15.44|15.59|15.43|2743
1689199200000|2023-07-12 22:00:00|||||||||98
1689202800000|2023-07-12 23:00:00|||||||||12
1689206400000|2023-07-13 00:00:00|15.54|15.38|15.54|15.38|15.54|15.38|15.52|15.36|190
1689210000000|2023-07-13 01:00:00|||||||||55
1689213600000|2023-07-13 02:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|141
1689217200000|2023-07-13 03:00:00|||||||||119
1689220800000|2023-07-13 04:00:00|||||||||85
1689224400000|2023-07-13 05:00:00|15.56|15.4|15.55|15.39|15.56|15.4|15.55|15.39|85
1689228000000|2023-07-13 06:00:00|15.56|15.4|15.51|15.35|15.56|15.4|15.5|15.34|155
1689231600000|2023-07-13 07:00:00|15.53|15.37|15.57|15.41|15.57|15.41|15.51|15.35|398
1689235200000|2023-07-13 08:00:00|15.52|15.36|15.52|15.36|15.56|15.4|15.52|15.36|46
1689238800000|2023-07-13 09:00:00|15.47|15.31|15.43|15.27|15.52|15.36|15.42|15.26|694
1689242400000|2023-07-13 10:00:00|15.42|15.26|15.38|15.22|15.43|15.27|15.37|15.21|96
1689246000000|2023-07-13 11:00:00|15.42|15.26|15.35|15.19|15.42|15.26|15.33|15.17|1129
1689249600000|2023-07-13 12:00:00|15.37|15.21|15.33|15.17|15.43|15.27|15.33|15.17|853
1689253200000|2023-07-13 13:00:00|15.38|15.22|15.32|15.16|15.38|15.22|15.23|15.07|6235
1689256800000|2023-07-13 14:00:00|15.31|15.15|15.4|15.24|15.45|15.29|15.31|15.15|6056
1689260400000|2023-07-13 15:00:00|15.41|15.25|15.45|15.29|15.5|15.34|15.4|15.24|4499
1689264000000|2023-07-13 16:00:00|15.5|15.34|15.61|15.45|15.61|15.45|15.5|15.34|4499
1689267600000|2023-07-13 17:00:00|15.6|15.44|15.66|15.5|15.66|15.5|15.56|15.4|3756
1689271200000|2023-07-13 18:00:00|15.7|15.54|15.55|15.39|15.71|15.55|15.5|15.34|4174
1689274800000|2023-07-13 19:00:00|15.56|15.4|15.75|15.59|15.75|15.59|15.55|15.39|8646
1689278400000|2023-07-13 20:00:00|15.71|15.55|15.75|15.59|15.76|15.6|15.7|15.54|2970
1689285600000|2023-07-13 22:00:00|15.8|15.64|15.76|15.6|15.8|15.64|15.76|15.6|163
1689289200000|2023-07-13 23:00:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|68
1689292800000|2023-07-14 00:00:00|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|281
1689296400000|2023-07-14 01:00:00|15.83|15.67|15.85|15.69|15.87|15.71|15.83|15.67|151
1689300000000|2023-07-14 02:00:00|15.83|15.67|15.77|15.61|15.85|15.69|15.77|15.61|115
1689303600000|2023-07-14 03:00:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|20
1689307200000|2023-07-14 04:00:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|83
1689310800000|2023-07-14 05:00:00|15.84|15.68|15.83|15.67|15.84|15.68|15.79|15.63|29
1689314400000|2023-07-14 06:00:00|15.81|15.65|15.89|15.73|15.89|15.73|15.81|15.65|150
1689318000000|2023-07-14 07:00:00|15.84|15.68|15.84|15.68|15.89|15.73|15.84|15.68|240
1689321600000|2023-07-14 08:00:00|||||||||116
1689325200000|2023-07-14 09:00:00|15.85|15.69|15.89|15.73|15.9|15.74|15.85|15.69|144
1689328800000|2023-07-14 10:00:00|15.85|15.69|15.8|15.64|15.89|15.73|15.79|15.63|531
1689332400000|2023-07-14 11:00:00|15.79|15.63|15.79|15.63|15.8|15.64|15.79|15.63|461
1689336000000|2023-07-14 12:00:00|||||||||327
1689339600000|2023-07-14 13:00:00|15.8|15.64|15.84|15.68|15.89|15.73|15.69|15.53|4025
1689343200000|2023-07-14 14:00:00|15.89|15.73|15.89|15.73|15.99|15.83|15.8|15.64|5747
1689346800000|2023-07-14 15:00:00|15.84|15.68|15.84|15.68|15.89|15.73|15.73|15.57|2249
1689350400000|2023-07-14 16:00:00|15.79|15.63|15.78|15.62|15.83|15.67|15.78|15.62|3441
1689354000000|2023-07-14 17:00:00|15.79|15.63|15.64|15.48|15.79|15.63|15.64|15.48|2158
1689357600000|2023-07-14 18:00:00|15.59|15.43|15.55|15.39|15.64|15.48|15.54|15.38|3300
1689361200000|2023-07-14 19:00:00|15.59|15.43|15.64|15.48|15.7|15.54|15.59|15.43|6207
1689364800000|2023-07-14 20:00:00|15.59|15.43|15.59|15.43|15.64|15.48|15.59|15.43|2626
1689544800000|2023-07-16 22:00:00|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|55
1689548400000|2023-07-16 23:00:00|||||||||16
1689552000000|2023-07-17 00:00:00|||||||||50
1689555600000|2023-07-17 01:00:00|15.79|15.63|15.75|15.59|15.79|15.63|15.74|15.58|166
1689559200000|2023-07-17 02:00:00|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|113
1689562800000|2023-07-17 03:00:00|||||||||20
1689566400000|2023-07-17 04:00:00|||||||||3
1689570000000|2023-07-17 05:00:00|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|24
1689573600000|2023-07-17 06:00:00|15.81|15.65|15.76|15.6|15.81|15.65|15.76|15.6|299
1689577200000|2023-07-17 07:00:00|15.81|15.65|15.76|15.6|15.81|15.65|15.76|15.6|169
1689580800000|2023-07-17 08:00:00|15.71|15.55|15.82|15.66|15.82|15.66|15.71|15.55|395
1689584400000|2023-07-17 09:00:00|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|201
1689588000000|2023-07-17 10:00:00|15.87|15.71|15.87|15.71|15.92|15.76|15.82|15.66|309
1689591600000|2023-07-17 11:00:00|15.82|15.66|15.88|15.72|15.88|15.72|15.82|15.66|411
1689595200000|2023-07-17 12:00:00|15.83|15.67|15.78|15.62|15.88|15.72|15.78|15.62|879
1689598800000|2023-07-17 13:00:00|15.83|15.67|15.73|15.57|15.88|15.72|15.68|15.52|3953
1689602400000|2023-07-17 14:00:00|15.68|15.52|15.53|15.37|15.73|15.57|15.53|15.37|4716
1689606000000|2023-07-17 15:00:00|15.58|15.42|15.64|15.48|15.69|15.53|15.48|15.32|4605
1689609600000|2023-07-17 16:00:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|1835
1689613200000|2023-07-17 17:00:00|15.64|15.48|15.64|15.48|15.64|15.48|15.59|15.43|1927
1689616800000|2023-07-17 18:00:00|15.59|15.43|15.69|15.53|15.74|15.58|15.59|15.43|3611
1689620400000|2023-07-17 19:00:00|15.74|15.58|15.8|15.64|15.8|15.64|15.74|15.58|5948
1689624000000|2023-07-17 20:00:00|15.85|15.69|15.85|15.69|15.85|15.69|15.8|15.64|1799
1689631200000|2023-07-17 22:00:00|15.9|15.74|15.86|15.7|15.9|15.74|15.85|15.69|337
1689634800000|2023-07-17 23:00:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|57
1689638400000|2023-07-18 00:00:00|||||||||32
1689642000000|2023-07-18 01:00:00|15.86|15.7|15.86|15.7|15.91|15.75|15.86|15.7|159
1689645600000|2023-07-18 02:00:00|||||||||22
1689649200000|2023-07-18 03:00:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|17
1689652800000|2023-07-18 04:00:00|||||||||68
1689656400000|2023-07-18 05:00:00|||||||||20
1689660000000|2023-07-18 06:00:00|||||||||45
1689663600000|2023-07-18 07:00:00|15.82|15.66|15.82|15.66|15.82|15.66|15.77|15.61|742
1689667200000|2023-07-18 08:00:00|15.8|15.64|15.83|15.67|15.83|15.67|15.78|15.62|260
1689670800000|2023-07-18 09:00:00|15.8|15.64|15.78|15.62|15.83|15.67|15.78|15.62|198
1689674400000|2023-07-18 10:00:00|15.73|15.57|15.78|15.62|15.78|15.62|15.73|15.57|277
1689678000000|2023-07-18 11:00:00|||||||||322
1689681600000|2023-07-18 12:00:00|15.83|15.67|15.83|15.67|15.83|15.67|15.78|15.62|888
1689685200000|2023-07-18 13:00:00|15.79|15.63|15.64|15.48|15.84|15.68|15.64|15.48|5850
1689688800000|2023-07-18 14:00:00|15.69|15.53|15.69|15.53|15.74|15.58|15.69|15.53|3299
1689692400000|2023-07-18 15:00:00|15.74|15.58|15.74|15.58|15.74|15.58|15.69|15.53|4983
1689696000000|2023-07-18 16:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.74|15.58|3432
1689699600000|2023-07-18 17:00:00|15.77|15.61|15.75|15.59|15.79|15.63|15.74|15.58|2723
1689703200000|2023-07-18 18:00:00|15.7|15.54|15.75|15.59|15.75|15.59|15.7|15.54|3132
1689706800000|2023-07-18 19:00:00|15.7|15.54|15.65|15.49|15.75|15.59|15.55|15.39|8955
1689710400000|2023-07-18 20:00:00|||||||||2044
1689717600000|2023-07-18 22:00:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|41
1689721200000|2023-07-18 23:00:00|||||||||9
1689724800000|2023-07-19 00:00:00|||||||||48
1689728400000|2023-07-19 01:00:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|45
1689732000000|2023-07-19 02:00:00|||||||||39
1689735600000|2023-07-19 03:00:00|||||||||21
1689739200000|2023-07-19 04:00:00|||||||||40
1689742800000|2023-07-19 05:00:00|||||||||37
1689746400000|2023-07-19 06:00:00|15.62|15.46|15.68|15.52|15.68|15.52|15.62|15.46|196
1689750000000|2023-07-19 07:00:00|15.63|15.47|15.68|15.52|15.68|15.52|15.63|15.47|560
1689753600000|2023-07-19 08:00:00|15.63|15.47|15.63|15.47|15.68|15.52|15.63|15.47|315
1689757200000|2023-07-19 09:00:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|316
1689760800000|2023-07-19 10:00:00|15.64|15.48|15.64|15.48|15.69|15.53|15.64|15.48|450
1689764400000|2023-07-19 11:00:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|190
1689768000000|2023-07-19 12:00:00|15.64|15.48|15.59|15.43|15.69|15.53|15.59|15.43|1080
1689771600000|2023-07-19 13:00:00|15.54|15.38|15.69|15.53|15.74|15.58|15.49|15.33|3669
1689775200000|2023-07-19 14:00:00|15.7|15.54|15.84|15.68|15.89|15.73|15.69|15.53|5156
1689778800000|2023-07-19 15:00:00|15.8|15.64|15.84|15.68|15.94|15.78|15.8|15.64|3335
1689782400000|2023-07-19 16:00:00|15.89|15.73|15.85|15.69|15.89|15.73|15.8|15.64|2099
1689786000000|2023-07-19 17:00:00|15.9|15.74|15.9|15.74|15.9|15.74|15.85|15.69|1042
1689789600000|2023-07-19 18:00:00|15.88|15.72|15.91|15.75|16|15.84|15.88|15.72|2306
1689793200000|2023-07-19 19:00:00|15.95|15.79|16|15.84|16.1|15.94|15.9|15.74|9788
1689796800000|2023-07-19 20:00:00|15.96|15.8|16.05|15.89|16.05|15.89|15.96|15.8|2403
1689804000000|2023-07-19 22:00:00|16.06|15.9|16.16|16|16.16|16|16.01|15.85|142
1689807600000|2023-07-19 23:00:00|16.11|15.95|16.16|16|16.16|16|16.11|15.95|254
1689811200000|2023-07-20 00:00:00|||||||||61
1689814800000|2023-07-20 01:00:00|16.11|15.95|16.12|15.96|16.16|16|16.11|15.95|97
1689818400000|2023-07-20 02:00:00|16.16|16|16.16|16|16.17|16.01|16.12|15.96|343
1689822000000|2023-07-20 03:00:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|31
1689825600000|2023-07-20 04:00:00|||||||||4
1689829200000|2023-07-20 05:00:00|||||||||4
1689832800000|2023-07-20 06:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|223
1689836400000|2023-07-20 07:00:00|16.18|16.02|16.13|15.97|16.22|16.06|16.13|15.97|347
1689840000000|2023-07-20 08:00:00|16.12|15.96|16.18|16.02|16.18|16.02|16.12|15.96|249
1689843600000|2023-07-20 09:00:00|16.13|15.97|16.13|15.97|16.18|16.02|16.13|15.97|216
1689847200000|2023-07-20 10:00:00|||||||||21
1689850800000|2023-07-20 11:00:00|16.14|15.98|16.09|15.93|16.14|15.98|16.09|15.93|34
1689854400000|2023-07-20 12:00:00|16.13|15.97|16.14|15.98|16.14|15.98|16.09|15.93|399
1689858000000|2023-07-20 13:00:00|16.18|16.02|15.95|15.79|16.29|16.13|15.9|15.74|2873
1689861600000|2023-07-20 14:00:00|16|15.84|16.14|15.98|16.24|16.08|16|15.84|6425
1689865200000|2023-07-20 15:00:00|16.1|15.94|15.96|15.8|16.14|15.98|15.95|15.79|3529
1689868800000|2023-07-20 16:00:00|15.91|15.75|16|15.84|16|15.84|15.86|15.7|2646
1689872400000|2023-07-20 17:00:00|16.01|15.85|16.06|15.9|16.06|15.9|16|15.84|1634
1689876000000|2023-07-20 18:00:00|16.11|15.95|16.2|16.04|16.35|16.19|16.11|15.95|4334
1689879600000|2023-07-20 19:00:00|16.16|16|16.05|15.89|16.26|16.1|16.05|15.89|5175
1689883200000|2023-07-20 20:00:00|16.01|15.85|16.06|15.9|16.06|15.9|16|15.84|1831
1689890400000|2023-07-20 22:00:00|16.01|15.85|16.06|15.9|16.06|15.9|16.01|15.85|67
1689894000000|2023-07-20 23:00:00|||||||||32
1689897600000|2023-07-21 00:00:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|27
1689901200000|2023-07-21 01:00:00|16.02|15.86|16.02|15.86|16.05|15.89|16.02|15.86|89
1689904800000|2023-07-21 02:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|2
1689908400000|2023-07-21 03:00:00|||||||||2
1689912000000|2023-07-21 04:00:00|||||||||9
1689915600000|2023-07-21 05:00:00|16.07|15.91|16.03|15.87|16.08|15.92|16.03|15.87|138
1689919200000|2023-07-21 06:00:00|16.08|15.92|16.03|15.87|16.08|15.92|16.03|15.87|56
1689922800000|2023-07-21 07:00:00|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|71
1689926400000|2023-07-21 08:00:00|15.94|15.78|15.99|15.83|15.99|15.83|15.94|15.78|213
1689930000000|2023-07-21 09:00:00|16.03|15.87|15.99|15.83|16.04|15.88|15.99|15.83|72
1689933600000|2023-07-21 10:00:00|15.95|15.79|15.99|15.83|15.99|15.83|15.94|15.78|120
1689937200000|2023-07-21 11:00:00|15.95|15.79|16|15.84|16|15.84|15.94|15.78|239
1689940800000|2023-07-21 12:00:00|15.95|15.79|15.85|15.69|15.95|15.79|15.85|15.69|596
1689944400000|2023-07-21 13:00:00|15.9|15.74|15.95|15.79|15.99|15.83|15.81|15.65|2439
1689948000000|2023-07-21 14:00:00|15.91|15.75|15.7|15.54|15.95|15.79|15.61|15.45|6271
1689951600000|2023-07-21 15:00:00|15.65|15.49|15.7|15.54|15.74|15.58|15.65|15.49|2686
1689955200000|2023-07-21 16:00:00|15.65|15.49|15.74|15.58|15.79|15.63|15.65|15.49|2256
1689958800000|2023-07-21 17:00:00|15.69|15.53|15.7|15.54|15.7|15.54|15.69|15.53|1686
1689962400000|2023-07-21 18:00:00|15.74|15.58|15.9|15.74|15.9|15.74|15.7|15.54|2568
1689966000000|2023-07-21 19:00:00|15.94|15.78|15.9|15.74|16|15.84|15.81|15.65|6888
1689969600000|2023-07-21 20:00:00|15.95|15.79|15.97|15.81|16|15.84|15.94|15.78|1377
1690149600000|2023-07-23 22:00:00|16.05|15.89|16.06|15.9|16.06|15.9|16.05|15.89|45
1690153200000|2023-07-23 23:00:00|||||||||22
1690156800000|2023-07-24 00:00:00|||||||||10
1690160400000|2023-07-24 01:00:00|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|74
1690164000000|2023-07-24 02:00:00|16.02|15.86|16.02|15.86|16.04|15.88|16.02|15.86|18
1690167600000|2023-07-24 03:00:00|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|96
1690171200000|2023-07-24 04:00:00|||||||||2
1690174800000|2023-07-24 05:00:00|||||||||16
1690178400000|2023-07-24 06:00:00|||||||||29
1690182000000|2023-07-24 07:00:00|16.03|15.87|16.02|15.86|16.07|15.91|15.97|15.81|587
1690185600000|2023-07-24 08:00:00|16.07|15.91|16.03|15.87|16.07|15.91|15.98|15.82|205
1690189200000|2023-07-24 09:00:00|15.98|15.82|16.03|15.87|16.03|15.87|15.98|15.82|180
1690192800000|2023-07-24 10:00:00|16.06|15.9|16.08|15.92|16.08|15.92|16.04|15.88|173
1690196400000|2023-07-24 11:00:00|16.13|15.97|16.07|15.91|16.13|15.97|16.03|15.87|536
1690200000000|2023-07-24 12:00:00|16.08|15.92|16.03|15.87|16.12|15.96|16.03|15.87|337
1690203600000|2023-07-24 13:00:00|16.04|15.88|15.89|15.73|16.04|15.88|15.84|15.68|4435
1690207200000|2023-07-24 14:00:00|15.84|15.68|15.7|15.54|15.89|15.73|15.69|15.53|4012
1690210800000|2023-07-24 15:00:00|15.69|15.53|15.7|15.54|15.7|15.54|15.64|15.48|2978
1690214400000|2023-07-24 16:00:00|15.74|15.58|15.76|15.6|15.79|15.63|15.69|15.53|1690
1690218000000|2023-07-24 17:00:00|15.74|15.58|15.76|15.6|15.79|15.63|15.74|15.58|1518
1690221600000|2023-07-24 18:00:00|15.8|15.64|15.76|15.6|15.8|15.64|15.71|15.55|2035
1690225200000|2023-07-24 19:00:00|15.8|15.64|15.77|15.61|15.85|15.69|15.74|15.58|5401
1690228800000|2023-07-24 20:00:00|15.72|15.56|15.78|15.62|15.78|15.62|15.72|15.56|2470
1690236000000|2023-07-24 22:00:00|||||||||58
1690239600000|2023-07-24 23:00:00|||||||||20
1690243200000|2023-07-25 00:00:00|||||||||38
1690246800000|2023-07-25 01:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|13
1690250400000|2023-07-25 02:00:00|||||||||2
1690254000000|2023-07-25 03:00:00|||||||||16
1690257600000|2023-07-25 04:00:00|||||||||2
1690261200000|2023-07-25 05:00:00|||||||||10
1690264800000|2023-07-25 06:00:00|15.74|15.58|15.8|15.64|15.8|15.64|15.74|15.58|247
1690268400000|2023-07-25 07:00:00|15.76|15.6|15.8|15.64|15.8|15.64|15.75|15.59|286
1690272000000|2023-07-25 08:00:00|15.75|15.59|15.75|15.59|15.8|15.64|15.7|15.54|182
1690275600000|2023-07-25 09:00:00|||||||||29
1690279200000|2023-07-25 10:00:00|15.8|15.64|15.79|15.63|15.8|15.64|15.79|15.63|47
1690282800000|2023-07-25 11:00:00|15.75|15.59|15.79|15.63|15.79|15.63|15.75|15.59|144
1690286400000|2023-07-25 12:00:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|103
1690290000000|2023-07-25 13:00:00|15.84|15.68|15.57|15.41|15.86|15.7|15.57|15.41|3274
1690293600000|2023-07-25 14:00:00|15.58|15.42|15.63|15.47|15.63|15.47|15.49|15.33|4001
1690297200000|2023-07-25 15:00:00|15.66|15.5|15.78|15.62|15.81|15.65|15.66|15.5|2389
1690300800000|2023-07-25 16:00:00|15.81|15.65|15.69|15.53|15.86|15.7|15.69|15.53|1894
1690304400000|2023-07-25 17:00:00|15.64|15.48|15.7|15.54|15.7|15.54|15.64|15.48|1062
1690308000000|2023-07-25 18:00:00|15.65|15.49|15.78|15.62|15.78|15.62|15.65|15.49|2364
1690311600000|2023-07-25 19:00:00|15.83|15.67|15.8|15.64|15.85|15.69|15.78|15.62|5164
1690315200000|2023-07-25 20:00:00|15.85|15.69|15.77|15.61|15.85|15.69|15.76|15.6|2203
1690322400000|2023-07-25 22:00:00|15.8|15.64|15.81|15.65|15.81|15.65|15.77|15.61|92
1690326000000|2023-07-25 23:00:00|||||||||31
1690329600000|2023-07-26 00:00:00|||||||||4
1690333200000|2023-07-26 01:00:00|15.76|15.6|15.78|15.62|15.78|15.62|15.76|15.6|141
1690336800000|2023-07-26 02:00:00|||||||||2
1690340400000|2023-07-26 03:00:00|||||||||163
1690344000000|2023-07-26 04:00:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|27
1690347600000|2023-07-26 05:00:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|81
1690351200000|2023-07-26 06:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.77|15.61|7
1690354800000|2023-07-26 07:00:00|15.82|15.66|15.74|15.58|15.82|15.66|15.74|15.58|309
1690358400000|2023-07-26 08:00:00|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|186
1690362000000|2023-07-26 09:00:00|15.86|15.7|15.83|15.67|15.88|15.72|15.83|15.67|572
1690365600000|2023-07-26 10:00:00|15.85|15.69|15.88|15.72|15.93|15.77|15.83|15.67|329
1690369200000|2023-07-26 11:00:00|15.93|15.77|15.88|15.72|15.93|15.77|15.88|15.72|359
1690372800000|2023-07-26 12:00:00|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|400
1690376400000|2023-07-26 13:00:00|15.93|15.77|15.74|15.58|16.04|15.88|15.69|15.53|4375
1690380000000|2023-07-26 14:00:00|15.79|15.63|15.79|15.63|15.82|15.66|15.59|15.43|3539
1690383600000|2023-07-26 15:00:00|15.82|15.66|15.74|15.58|15.82|15.66|15.74|15.58|1517
1690387200000|2023-07-26 16:00:00|15.79|15.63|15.74|15.58|15.79|15.63|15.74|15.58|1333
1690390800000|2023-07-26 17:00:00|15.71|15.55|15.7|15.54|15.74|15.58|15.69|15.53|1989
1690394400000|2023-07-26 18:00:00|15.71|15.55|15.51|15.35|15.75|15.59|15.43|15.27|5783
1690398000000|2023-07-26 19:00:00|15.48|15.32|15.43|15.27|15.75|15.59|15.41|15.25|9039
1690401600000|2023-07-26 20:00:00|15.47|15.31|15.48|15.32|15.48|15.32|15.38|15.22|2807
1690408800000|2023-07-26 22:00:00|15.49|15.33|15.54|15.38|15.59|15.43|15.49|15.33|278
1690412400000|2023-07-26 23:00:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|105
1690416000000|2023-07-27 00:00:00|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|91
1690419600000|2023-07-27 01:00:00|||||||||249
1690423200000|2023-07-27 02:00:00|15.46|15.3|15.5|15.34|15.5|15.34|15.46|15.3|120
1690426800000|2023-07-27 03:00:00|||||||||38
1690430400000|2023-07-27 04:00:00|15.47|15.31|15.5|15.34|15.5|15.34|15.47|15.31|160
1690434000000|2023-07-27 05:00:00|||||||||15
1690437600000|2023-07-27 06:00:00|15.47|15.31|15.51|15.35|15.51|15.35|15.47|15.31|301
1690441200000|2023-07-27 07:00:00|15.49|15.33|15.37|15.21|15.51|15.35|15.37|15.21|620
1690444800000|2023-07-27 08:00:00|15.32|15.16|15.33|15.17|15.33|15.17|15.29|15.13|323
1690448400000|2023-07-27 09:00:00|15.34|15.18|15.33|15.17|15.34|15.18|15.33|15.17|139
1690452000000|2023-07-27 10:00:00|||||||||191
1690455600000|2023-07-27 11:00:00|15.3|15.14|15.33|15.17|15.33|15.17|15.3|15.14|510
1690459200000|2023-07-27 12:00:00|15.3|15.14|15.24|15.08|15.33|15.17|15.2|15.04|1436
1690462800000|2023-07-27 13:00:00|15.2|15.04|15.34|15.18|15.39|15.23|15.15|14.99|3612
1690466400000|2023-07-27 14:00:00|15.29|15.13|15.44|15.28|15.47|15.31|15.24|15.08|4972
1690470000000|2023-07-27 15:00:00|15.42|15.26|15.34|15.18|15.49|15.33|15.34|15.18|2262
1690473600000|2023-07-27 16:00:00|15.29|15.13|15.35|15.19|15.35|15.19|15.24|15.08|2532
1690477200000|2023-07-27 17:00:00|15.33|15.17|15.76|15.6|15.86|15.7|15.33|15.17|6307
1690480800000|2023-07-27 18:00:00|15.78|15.62|16.28|16.12|16.33|16.17|15.73|15.57|11877
1690484400000|2023-07-27 19:00:00|16.26|16.1|16.25|16.09|16.6|16.44|16.05|15.89|14397
1690488000000|2023-07-27 20:00:00|16.28|16.12|16.15|15.99|16.3|16.14|16.15|15.99|2888
1690495200000|2023-07-27 22:00:00|16.17|16.01|16.2|16.04|16.2|16.04|16.17|16.01|52
1690498800000|2023-07-27 23:00:00|16.17|16.01|16.17|16.01|16.19|16.03|16.17|16.01|77
1690502400000|2023-07-28 00:00:00|16.15|15.99|16.12|15.96|16.17|16.01|16.12|15.96|93
1690506000000|2023-07-28 01:00:00|16.17|16.01|16.18|16.02|16.18|16.02|16.16|16|41
1690509600000|2023-07-28 02:00:00|16.19|16.03|16.18|16.02|16.21|16.05|16.18|16.02|183
1690513200000|2023-07-28 03:00:00|16.13|15.97|16.13|15.97|16.23|16.07|15.98|15.82|980
1690516800000|2023-07-28 04:00:00|16.12|15.96|16.08|15.92|16.26|16.1|16.03|15.87|458
1690520400000|2023-07-28 05:00:00|16.03|15.87|15.98|15.82|16.03|15.87|15.93|15.77|258
1690524000000|2023-07-28 06:00:00|16.03|15.87|16.04|15.88|16.08|15.92|15.93|15.77|328
1690527600000|2023-07-28 07:00:00|16.02|15.86|15.99|15.83|16.04|15.88|15.86|15.7|644
1690531200000|2023-07-28 08:00:00|16.04|15.88|16.04|15.88|16.09|15.93|15.99|15.83|330
1690534800000|2023-07-28 09:00:00|16.02|15.86|15.99|15.83|16.07|15.91|15.94|15.78|304
1690538400000|2023-07-28 10:00:00|15.96|15.8|15.99|15.83|16.04|15.88|15.94|15.78|487
1690542000000|2023-07-28 11:00:00|16.04|15.88|15.83|15.67|16.04|15.88|15.83|15.67|1051
1690545600000|2023-07-28 12:00:00|15.82|15.66|15.63|15.47|15.83|15.67|15.57|15.41|2152
1690549200000|2023-07-28 13:00:00|15.64|15.48|15.67|15.51|15.79|15.63|15.59|15.43|4031
1690552800000|2023-07-28 14:00:00|15.64|15.48|15.74|15.58|15.79|15.63|15.51|15.35|5374
1690556400000|2023-07-28 15:00:00|15.72|15.56|15.87|15.71|15.87|15.71|15.64|15.48|3204
1690560000000|2023-07-28 16:00:00|15.89|15.73|15.89|15.73|15.92|15.76|15.81|15.65|1827
1690563600000|2023-07-28 17:00:00|15.86|15.7|15.9|15.74|16.11|15.95|15.84|15.68|2869
1690567200000|2023-07-28 18:00:00|15.86|15.7|15.74|15.58|15.95|15.79|15.69|15.53|3404
1690570800000|2023-07-28 19:00:00|15.77|15.61|15.69|15.53|15.79|15.63|15.57|15.41|6398
1690574400000|2023-07-28 20:00:00|15.72|15.56|15.76|15.6|15.79|15.63|15.7|15.54|2219
1690754400000|2023-07-30 22:00:00|15.82|15.66|15.83|15.67|15.83|15.67|15.77|15.61|125
1690758000000|2023-07-30 23:00:00|15.8|15.64|15.8|15.64|15.83|15.67|15.8|15.64|63
1690761600000|2023-07-31 00:00:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|38
1690765200000|2023-07-31 01:00:00|15.8|15.64|15.83|15.67|15.83|15.67|15.75|15.59|202
1690768800000|2023-07-31 02:00:00|||||||||38
1690772400000|2023-07-31 03:00:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|108
1690776000000|2023-07-31 04:00:00|||||||||3
1690779600000|2023-07-31 05:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|38
1690783200000|2023-07-31 06:00:00|15.74|15.58|15.79|15.63|15.79|15.63|15.69|15.53|375
1690786800000|2023-07-31 07:00:00|15.74|15.58|15.75|15.59|15.84|15.68|15.74|15.58|278
1690790400000|2023-07-31 08:00:00|||||||||104
1690794000000|2023-07-31 09:00:00|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|194
1690797600000|2023-07-31 10:00:00|15.73|15.57|15.68|15.52|15.74|15.58|15.68|15.52|182
1690801200000|2023-07-31 11:00:00|15.69|15.53|15.68|15.52|15.75|15.59|15.65|15.49|868
1690804800000|2023-07-31 12:00:00|15.71|15.55|15.76|15.6|15.76|15.6|15.68|15.52|540
1690808400000|2023-07-31 13:00:00|15.77|15.61|15.81|15.65|15.86|15.7|15.68|15.52|5065
1690812000000|2023-07-31 14:00:00|15.86|15.7|15.86|15.7|15.91|15.75|15.76|15.6|3287
1690815600000|2023-07-31 15:00:00|15.84|15.68|15.97|15.81|15.99|15.83|15.84|15.68|2668
1690819200000|2023-07-31 16:00:00|15.95|15.79|15.87|15.71|15.97|15.81|15.82|15.66|1920
1690822800000|2023-07-31 17:00:00|15.92|15.76|15.84|15.68|15.92|15.76|15.83|15.67|1119
1690826400000|2023-07-31 18:00:00|15.87|15.71|15.77|15.61|15.89|15.73|15.75|15.59|2779
1690830000000|2023-07-31 19:00:00|15.8|15.64|15.67|15.51|15.82|15.66|15.67|15.51|5418
1690833600000|2023-07-31 20:00:00|15.65|15.49|15.7|15.54|15.7|15.54|15.65|15.49|2425
1690840800000|2023-07-31 22:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|25
1690844400000|2023-07-31 23:00:00|||||||||4
1690848000000|2023-08-01 00:00:00|||||||||39
1690851600000|2023-08-01 01:00:00|15.66|15.5|15.69|15.53|15.71|15.55|15.66|15.5|86
1690855200000|2023-08-01 02:00:00|15.71|15.55|15.69|15.53|15.71|15.55|15.69|15.53|74
1690858800000|2023-08-01 03:00:00|||||||||41
1690862400000|2023-08-01 04:00:00|||||||||14
1690866000000|2023-08-01 05:00:00|15.7|15.54|15.7|15.54|15.72|15.56|15.7|15.54|99
1690869600000|2023-08-01 06:00:00|15.72|15.56|15.72|15.56|15.72|15.56|15.7|15.54|93
1690873200000|2023-08-01 07:00:00|15.7|15.54|15.83|15.67|15.83|15.67|15.67|15.51|393
1690876800000|2023-08-01 08:00:00|15.88|15.72|15.9|15.74|15.95|15.79|15.88|15.72|595
1690880400000|2023-08-01 09:00:00|15.92|15.76|15.95|15.79|16|15.84|15.9|15.74|245
1690884000000|2023-08-01 10:00:00|15.9|15.74|15.83|15.67|15.95|15.79|15.83|15.67|326
1690887600000|2023-08-01 11:00:00|15.88|15.72|16.03|15.87|16.03|15.87|15.83|15.67|1010
1690891200000|2023-08-01 12:00:00|16.06|15.9|16.08|15.92|16.13|15.97|16.03|15.87|783
1690894800000|2023-08-01 13:00:00|16.11|15.95|15.96|15.8|16.18|16.02|15.94|15.78|5349
1690898400000|2023-08-01 14:00:00|15.94|15.78|16.16|16|16.19|16.03|15.91|15.75|5490
1690902000000|2023-08-01 15:00:00|16.14|15.98|16.14|15.98|16.24|16.08|16.09|15.93|3797
1690905600000|2023-08-01 16:00:00|16.16|16|16.09|15.93|16.24|16.08|16.09|15.93|2079
1690909200000|2023-08-01 17:00:00|16.08|15.92|15.97|15.81|16.09|15.93|15.97|15.81|1424
1690912800000|2023-08-01 18:00:00|15.95|15.79|15.97|15.81|16.02|15.86|15.92|15.76|2283
1690916400000|2023-08-01 19:00:00|15.92|15.76|15.95|15.79|16.05|15.89|15.92|15.76|5021
1690920000000|2023-08-01 20:00:00|16|15.84|16.05|15.89|16.05|15.89|15.98|15.82|2844
1690927200000|2023-08-01 22:00:00|16.25|16.09|16.38|16.22|16.51|16.35|16.25|16.09|981
1690930800000|2023-08-01 23:00:00|16.43|16.27|16.43|16.27|16.49|16.33|16.43|16.27|55
1690934400000|2023-08-02 00:00:00|16.38|16.22|16.33|16.17|16.43|16.27|16.33|16.17|259
1690938000000|2023-08-02 01:00:00|16.36|16.2|16.46|16.3|16.46|16.3|16.33|16.17|557
1690941600000|2023-08-02 02:00:00|16.5|16.34|16.61|16.45|16.61|16.45|16.46|16.3|394
1690945200000|2023-08-02 03:00:00|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|93
1690948800000|2023-08-02 04:00:00|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|53
1690952400000|2023-08-02 05:00:00|16.64|16.48|16.62|16.46|16.66|16.5|16.51|16.35|473
1690956000000|2023-08-02 06:00:00|16.64|16.48|17.19|17.03|17.47|17.31|16.64|16.48|3764
1690959600000|2023-08-02 07:00:00|17.18|17.02|17.15|16.99|17.25|17.09|16.78|16.62|2071
1690963200000|2023-08-02 08:00:00|17.13|16.97|17.11|16.95|17.28|17.12|17.1|16.94|1297
1690966800000|2023-08-02 09:00:00|17.13|16.97|16.81|16.65|17.18|17.02|16.76|16.6|1181
1690970400000|2023-08-02 10:00:00|16.84|16.68|16.62|16.46|16.84|16.68|16.62|16.46|598
1690974000000|2023-08-02 11:00:00|16.67|16.51|16.62|16.46|16.77|16.61|16.57|16.41|1325
1690977600000|2023-08-02 12:00:00|16.65|16.49|16.82|16.66|16.85|16.69|16.62|16.46|1192
1690981200000|2023-08-02 13:00:00|16.85|16.69|17.05|16.89|17.12|16.96|16.85|16.69|9113
1690984800000|2023-08-02 14:00:00|17|16.84|17.67|17.51|17.74|17.58|17|16.84|15400
1690988400000|2023-08-02 15:00:00|17.72|17.56|17.67|17.51|17.77|17.61|17.27|17.11|11977
1690992000000|2023-08-02 16:00:00|17.68|17.52|17.42|17.26|17.74|17.58|17.32|17.16|5966
1690995600000|2023-08-02 17:00:00|17.4|17.24|17.6|17.44|17.63|17.47|17.35|17.19|4879
1690999200000|2023-08-02 18:00:00|17.63|17.47|17.58|17.42|17.73|17.57|17.48|17.32|5766
1691002800000|2023-08-02 19:00:00|17.56|17.4|17.45|17.29|17.85|17.69|17.33|17.17|10957
1691006400000|2023-08-02 20:00:00|17.42|17.26|17.5|17.34|17.52|17.36|17.39|17.23|3500
1691013600000|2023-08-02 22:00:00|17.52|17.36|17.41|17.25|17.52|17.36|17.41|17.25|143
1691017200000|2023-08-02 23:00:00|17.38|17.22|17.38|17.22|17.39|17.23|17.37|17.21|111
1691020800000|2023-08-03 00:00:00|17.39|17.23|17.34|17.18|17.39|17.23|17.29|17.13|229
1691024400000|2023-08-03 01:00:00|17.29|17.13|17.27|17.11|17.34|17.18|17.25|17.09|234
1691028000000|2023-08-03 02:00:00|17.25|17.09|17.36|17.2|17.41|17.25|17.25|17.09|569
1691031600000|2023-08-03 03:00:00|17.34|17.18|17.29|17.13|17.34|17.18|17.29|17.13|63
1691035200000|2023-08-03 04:00:00|17.31|17.15|17.36|17.2|17.41|17.25|17.29|17.13|120
1691038800000|2023-08-03 05:00:00|17.37|17.21|17.37|17.21|17.44|17.28|17.29|17.13|522
1691042400000|2023-08-03 06:00:00|17.4|17.24|17.59|17.43|17.59|17.43|17.35|17.19|394
1691046000000|2023-08-03 07:00:00|17.6|17.44|17.96|17.8|17.96|17.8|17.59|17.43|2888
1691049600000|2023-08-03 08:00:00|17.94|17.78|17.91|17.75|18.01|17.85|17.72|17.56|1407
1691053200000|2023-08-03 09:00:00|17.86|17.7|17.72|17.56|17.86|17.7|17.69|17.53|782
1691056800000|2023-08-03 10:00:00|17.69|17.53|17.74|17.58|17.79|17.63|17.59|17.43|775
1691060400000|2023-08-03 11:00:00|17.72|17.56|17.8|17.64|17.9|17.74|17.57|17.41|1219
1691064000000|2023-08-03 12:00:00|17.81|17.65|17.87|17.71|17.95|17.79|17.75|17.59|1222
1691067600000|2023-08-03 13:00:00|17.9|17.74|17.94|17.78|18.23|18.07|17.87|17.71|7747
1691071200000|2023-08-03 14:00:00|17.99|17.83|17.97|17.81|18.31|18.15|17.77|17.61|10882
1691074800000|2023-08-03 15:00:00|17.94|17.78|17.62|17.46|17.99|17.83|17.45|17.29|6780
1691078400000|2023-08-03 16:00:00|17.65|17.49|17.31|17.15|17.65|17.49|17.26|17.1|5369
1691082000000|2023-08-03 17:00:00|17.28|17.12|17.46|17.3|17.46|17.3|17.11|16.95|4447
1691085600000|2023-08-03 18:00:00|17.44|17.28|17.34|17.18|17.56|17.4|17.34|17.18|4918
1691089200000|2023-08-03 19:00:00|17.39|17.23|17.37|17.21|17.61|17.45|17.28|17.12|8017
1691092800000|2023-08-03 20:00:00|17.4|17.24|17.31|17.15|17.47|17.31|17.09|16.93|4333
1691100000000|2023-08-03 22:00:00|17.35|17.19|17.29|17.13|17.41|17.25|17.29|17.13|199
1691103600000|2023-08-03 23:00:00|17.27|17.11|17.29|17.13|17.36|17.2|17.24|17.08|141
1691107200000|2023-08-04 00:00:00|17.24|17.08|17.2|17.04|17.38|17.22|17.18|17.02|311
1691110800000|2023-08-04 01:00:00|17.18|17.02|17.2|17.04|17.25|17.09|17.13|16.97|167
1691114400000|2023-08-04 02:00:00|17.18|17.02|17.21|17.05|17.25|17.09|17.18|17.02|89
1691118000000|2023-08-04 03:00:00|17.23|17.07|17.18|17.02|17.23|17.07|17.14|16.98|78
1691121600000|2023-08-04 04:00:00|||||||||36
1691125200000|2023-08-04 05:00:00|17.14|16.98|17.12|16.96|17.18|17.02|17.08|16.92|127
1691128800000|2023-08-04 06:00:00|17.1|16.94|17.1|16.94|17.14|16.98|17.07|16.91|194
1691132400000|2023-08-04 07:00:00|17.12|16.96|17.04|16.88|17.32|17.16|17.04|16.88|786
1691136000000|2023-08-04 08:00:00|17.02|16.86|16.97|16.81|17.04|16.88|16.82|16.66|1315
1691139600000|2023-08-04 09:00:00|16.92|16.76|16.92|16.76|16.99|16.83|16.87|16.71|471
1691143200000|2023-08-04 10:00:00|16.94|16.78|17.09|16.93|17.11|16.95|16.94|16.78|444
1691146800000|2023-08-04 11:00:00|17.1|16.94|17.13|16.97|17.25|17.09|17.08|16.92|811
1691150400000|2023-08-04 12:00:00|17.11|16.95|16.86|16.7|17.3|17.14|16.81|16.65|4223
1691154000000|2023-08-04 13:00:00|16.88|16.72|16.83|16.67|16.91|16.75|16.48|16.32|8807
1691157600000|2023-08-04 14:00:00|16.87|16.71|16.6|16.44|17.07|16.91|16.55|16.39|9826
1691161200000|2023-08-04 15:00:00|16.62|16.46|16.58|16.42|16.65|16.49|16.53|16.37|3501
1691164800000|2023-08-04 16:00:00|16.6|16.44|16.58|16.42|16.65|16.49|16.52|16.36|2817
1691168400000|2023-08-04 17:00:00|16.63|16.47|16.92|16.76|16.94|16.78|16.58|16.42|3584
1691172000000|2023-08-04 18:00:00|16.94|16.78|17.88|17.72|17.93|17.77|16.92|16.76|12799
1691175600000|2023-08-04 19:00:00|17.85|17.69|17.99|17.83|18.13|17.97|17.58|17.42|13792
1691179200000|2023-08-04 20:00:00|17.97|17.81|17.9|17.74|18.02|17.86|17.87|17.71|2967
1691186400000|2023-08-04 22:00:00|||||||||0
1691359200000|2023-08-06 22:00:00|17.94|17.78|17.74|17.58|17.94|17.78|17.74|17.58|335
1691362800000|2023-08-06 23:00:00|17.79|17.63|17.74|17.58|17.81|17.65|17.74|17.58|189
1691366400000|2023-08-07 00:00:00|17.69|17.53|17.69|17.53|17.74|17.58|17.64|17.48|302
1691370000000|2023-08-07 01:00:00|17.74|17.58|17.68|17.52|17.78|17.62|17.68|17.52|171
1691373600000|2023-08-07 02:00:00|17.64|17.48|17.68|17.52|17.69|17.53|17.63|17.47|120
1691377200000|2023-08-07 03:00:00|17.65|17.49|17.68|17.52|17.68|17.52|17.63|17.47|28
1691380800000|2023-08-07 04:00:00|17.7|17.54|17.7|17.54|17.75|17.59|17.68|17.52|75
1691384400000|2023-08-07 05:00:00|17.72|17.56|17.7|17.54|17.78|17.62|17.65|17.49|334
1691388000000|2023-08-07 06:00:00|17.71|17.55|17.75|17.59|17.81|17.65|17.65|17.49|530
1691391600000|2023-08-07 07:00:00|17.76|17.6|17.57|17.41|17.8|17.64|17.52|17.36|1056
1691395200000|2023-08-07 08:00:00|17.59|17.43|17.87|17.71|17.98|17.82|17.57|17.41|1279
1691398800000|2023-08-07 09:00:00|17.88|17.72|17.8|17.64|17.93|17.77|17.75|17.59|541
1691402400000|2023-08-07 10:00:00|17.82|17.66|17.93|17.77|17.98|17.82|17.8|17.64|392
1691406000000|2023-08-07 11:00:00|17.88|17.72|17.83|17.67|17.93|17.77|17.78|17.62|774
1691409600000|2023-08-07 12:00:00|17.82|17.66|17.72|17.56|17.95|17.79|17.67|17.51|565
1691413200000|2023-08-07 13:00:00|17.71|17.55|17.71|17.55|17.82|17.66|17.53|17.37|5855
1691416800000|2023-08-07 14:00:00|17.7|17.54|17.54|17.38|17.82|17.66|17.37|17.21|9579
1691420400000|2023-08-07 15:00:00|17.56|17.4|17.43|17.27|17.72|17.56|17.4|17.24|6855
1691424000000|2023-08-07 16:00:00|17.38|17.22|17.35|17.19|17.55|17.39|17.35|17.19|3382
1691427600000|2023-08-07 17:00:00|17.4|17.24|17.27|17.11|17.5|17.34|17.27|17.11|3546
1691431200000|2023-08-07 18:00:00|17.24|17.08|17.29|17.13|17.4|17.24|17.24|17.08|4453
1691434800000|2023-08-07 19:00:00|17.26|17.1|17.18|17.02|17.44|17.28|17.13|16.97|7813
1691438400000|2023-08-07 20:00:00|17.19|17.03|17.13|16.97|17.19|17.03|17.09|16.93|3050
1691445600000|2023-08-07 22:00:00|17.09|16.93|17.13|16.97|17.14|16.98|17.09|16.93|110
1691449200000|2023-08-07 23:00:00|||||||||26
1691452800000|2023-08-08 00:00:00|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|173
1691456400000|2023-08-08 01:00:00|17.15|16.99|17.3|17.14|17.3|17.14|17.13|16.97|564
1691460000000|2023-08-08 02:00:00|17.35|17.19|17.3|17.14|17.35|17.19|17.25|17.09|204
1691463600000|2023-08-08 03:00:00|17.29|17.13|17.35|17.19|17.35|17.19|17.29|17.13|44
1691467200000|2023-08-08 04:00:00|17.36|17.2|17.36|17.2|17.4|17.24|17.35|17.19|274
1691470800000|2023-08-08 05:00:00|17.37|17.21|17.53|17.37|17.53|17.37|17.37|17.21|252
1691474400000|2023-08-08 06:00:00|17.52|17.36|17.53|17.37|17.57|17.41|17.47|17.31|553
1691478000000|2023-08-08 07:00:00|17.52|17.36|17.37|17.21|17.53|17.37|17.37|17.21|703
1691481600000|2023-08-08 08:00:00|17.38|17.22|17.43|17.27|17.54|17.38|17.38|17.22|306
1691485200000|2023-08-08 09:00:00|17.48|17.32|17.6|17.44|17.76|17.6|17.48|17.32|1218
1691488800000|2023-08-08 10:00:00|17.65|17.49|17.78|17.62|17.81|17.65|17.55|17.39|864
1691492400000|2023-08-08 11:00:00|17.75|17.59|17.97|17.81|18.12|17.96|17.75|17.59|1821
1691496000000|2023-08-08 12:00:00|17.96|17.8|17.96|17.8|18.18|18.02|17.86|17.7|1901
1691499600000|2023-08-08 13:00:00|17.91|17.75|18.47|18.31|18.58|18.42|17.86|17.7|11616
1691503200000|2023-08-08 14:00:00|18.48|18.32|18.97|18.81|19.01|18.85|18.47|18.31|18292
1691506800000|2023-08-08 15:00:00|18.96|18.8|18.94|18.78|19.07|18.91|18.73|18.57|12106
1691510400000|2023-08-08 16:00:00|18.9|18.74|18.44|18.28|18.9|18.74|18.4|18.24|7170
1691514000000|2023-08-08 17:00:00|18.43|18.27|18.08|17.92|18.44|18.28|18.08|17.92|7906
1691517600000|2023-08-08 18:00:00|18.09|17.93|17.71|17.55|18.18|18.02|17.7|17.54|7695
1691521200000|2023-08-08 19:00:00|17.7|17.54|17.54|17.38|17.8|17.64|17.49|17.33|8947
1691524800000|2023-08-08 20:00:00|17.55|17.39|17.54|17.38|17.6|17.44|17.49|17.33|2439
1691532000000|2023-08-08 22:00:00|17.55|17.39|17.6|17.44|17.6|17.44|17.55|17.39|119
1691535600000|2023-08-08 23:00:00|||||||||22
1691539200000|2023-08-09 00:00:00|17.56|17.4|17.5|17.34|17.56|17.4|17.5|17.34|93
1691542800000|2023-08-09 01:00:00|17.49|17.33|17.5|17.34|17.52|17.36|17.49|17.33|146
1691546400000|2023-08-09 02:00:00|17.49|17.33|17.5|17.34|17.54|17.38|17.49|17.33|65
1691550000000|2023-08-09 03:00:00|17.51|17.35|17.51|17.35|17.56|17.4|17.5|17.34|78
1691553600000|2023-08-09 04:00:00|17.5|17.34|17.5|17.34|17.55|17.39|17.5|17.34|63
1691557200000|2023-08-09 05:00:00|17.46|17.3|17.45|17.29|17.51|17.35|17.45|17.29|85
1691560800000|2023-08-09 06:00:00|17.44|17.28|17.4|17.24|17.45|17.29|17.4|17.24|134
1691564400000|2023-08-09 07:00:00|17.39|17.23|17.3|17.14|17.45|17.29|17.29|17.13|543
1691568000000|2023-08-09 08:00:00|17.29|17.13|17.25|17.09|17.35|17.19|17.25|17.09|217
1691571600000|2023-08-09 09:00:00|17.27|17.11|17.36|17.2|17.41|17.25|17.25|17.09|329
1691575200000|2023-08-09 10:00:00|17.35|17.19|17.36|17.2|17.41|17.25|17.3|17.14|251
1691578800000|2023-08-09 11:00:00|17.35|17.19|17.25|17.09|17.46|17.3|17.25|17.09|549
1691582400000|2023-08-09 12:00:00|17.26|17.1|17.35|17.19|17.41|17.25|17.24|17.08|647
1691586000000|2023-08-09 13:00:00|17.31|17.15|17.31|17.15|17.47|17.31|17.22|17.06|7527
1691589600000|2023-08-09 14:00:00|17.26|17.1|17.42|17.26|17.46|17.3|17.1|16.94|8084
1691593200000|2023-08-09 15:00:00|17.37|17.21|17.99|17.83|18.05|17.89|17.32|17.16|9827
1691596800000|2023-08-09 16:00:00|18|17.84|17.83|17.67|18.11|17.95|17.72|17.56|7817
1691600400000|2023-08-09 17:00:00|17.84|17.68|17.42|17.26|17.88|17.72|17.37|17.21|3133
1691604000000|2023-08-09 18:00:00|17.47|17.31|17.16|17|17.47|17.31|17.06|16.9|4245
1691607600000|2023-08-09 19:00:00|17.15|16.99|17.43|17.27|17.49|17.33|17.05|16.89|9835
1691611200000|2023-08-09 20:00:00|17.44|17.28|17.43|17.27|17.45|17.29|17.28|17.12|3712
1691618400000|2023-08-09 22:00:00|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|96
1691622000000|2023-08-09 23:00:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|15
1691625600000|2023-08-10 00:00:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|41
1691629200000|2023-08-10 01:00:00|17.43|17.27|17.38|17.22|17.48|17.32|17.38|17.22|407
1691632800000|2023-08-10 02:00:00|17.33|17.17|17.27|17.11|17.33|17.17|17.27|17.11|87
1691636400000|2023-08-10 03:00:00|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|66
1691640000000|2023-08-10 04:00:00|17.17|17.01|17.28|17.12|17.28|17.12|17.17|17.01|158
1691643600000|2023-08-10 05:00:00|17.33|17.17|17.23|17.07|17.33|17.17|17.22|17.06|116
1691647200000|2023-08-10 06:00:00|17.18|17.02|17.28|17.12|17.28|17.12|17.18|17.02|351
1691650800000|2023-08-10 07:00:00|17.23|17.07|17.07|16.91|17.27|17.11|16.96|16.8|954
1691654400000|2023-08-10 08:00:00|17.12|16.96|17.13|16.97|17.13|16.97|17.07|16.91|280
1691658000000|2023-08-10 09:00:00|17.08|16.92|17.13|16.97|17.14|16.98|17.08|16.92|297
1691661600000|2023-08-10 10:00:00|17.14|16.98|17.13|16.97|17.24|17.08|17.13|16.97|298
1691665200000|2023-08-10 11:00:00|17.12|16.96|17.18|17.02|17.2|17.04|17.07|16.91|888
1691668800000|2023-08-10 12:00:00|17.14|16.98|16.88|16.72|17.36|17.2|16.82|16.66|3453
1691672400000|2023-08-10 13:00:00|16.83|16.67|16.61|16.45|16.94|16.78|16.55|16.39|7655
1691676000000|2023-08-10 14:00:00|16.56|16.4|16.87|16.71|17.12|16.96|16.51|16.35|13293
1691679600000|2023-08-10 15:00:00|16.86|16.7|17.29|17.13|17.4|17.24|16.86|16.7|8956
1691683200000|2023-08-10 16:00:00|17.3|17.14|17.56|17.4|17.66|17.5|17.23|17.07|7875
1691686800000|2023-08-10 17:00:00|17.61|17.45|18|17.84|18.07|17.91|17.39|17.23|8285
1691690400000|2023-08-10 18:00:00|17.99|17.83|17.37|17.21|18.02|17.86|17.37|17.21|6951
1691694000000|2023-08-10 19:00:00|17.42|17.26|17.56|17.4|17.79|17.63|17.33|17.17|10227
1691697600000|2023-08-10 20:00:00|17.61|17.45|17.52|17.36|17.61|17.45|17.47|17.31|3361
1691704800000|2023-08-10 22:00:00|17.5|17.34|17.48|17.32|17.52|17.36|17.47|17.31|83
1691708400000|2023-08-10 23:00:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|12
1691712000000|2023-08-11 00:00:00|17.42|17.26|17.32|17.16|17.43|17.27|17.32|17.16|115
1691715600000|2023-08-11 01:00:00|17.33|17.17|17.43|17.27|17.43|17.27|17.33|17.17|49
1691719200000|2023-08-11 02:00:00|17.48|17.32|17.49|17.33|17.49|17.33|17.43|17.27|8
1691722800000|2023-08-11 03:00:00|17.54|17.38|17.49|17.33|17.54|17.38|17.48|17.32|73
1691726400000|2023-08-11 04:00:00|17.53|17.37|17.54|17.38|17.59|17.43|17.53|17.37|82
1691730000000|2023-08-11 05:00:00|17.55|17.39|17.49|17.33|17.59|17.43|17.44|17.28|195
1691733600000|2023-08-11 06:00:00|17.54|17.38|17.45|17.29|17.57|17.41|17.42|17.26|68
1691737200000|2023-08-11 07:00:00|17.44|17.28|17.45|17.29|17.5|17.34|17.35|17.19|241
1691740800000|2023-08-11 08:00:00|17.48|17.32|17.6|17.44|17.71|17.55|17.48|17.32|538
1691744400000|2023-08-11 09:00:00|17.58|17.42|17.61|17.45|17.71|17.55|17.5|17.34|343
1691748000000|2023-08-11 10:00:00|17.62|17.46|17.56|17.4|17.66|17.5|17.45|17.29|147
1691751600000|2023-08-11 11:00:00|17.51|17.35|17.56|17.4|17.59|17.43|17.46|17.3|391
1691755200000|2023-08-11 12:00:00|17.55|17.39|17.97|17.81|17.97|17.81|17.46|17.3|2104
1691758800000|2023-08-11 13:00:00|17.98|17.82|17.72|17.56|18.03|17.87|17.57|17.41|6878
1691762400000|2023-08-11 14:00:00|17.71|17.55|17.43|17.27|17.72|17.56|17.21|17.05|8614
1691766000000|2023-08-11 15:00:00|17.42|17.26|17.37|17.21|17.58|17.42|17.32|17.16|5064
1691769600000|2023-08-11 16:00:00|17.36|17.2|17.33|17.17|17.39|17.23|17.26|17.1|3761
1691773200000|2023-08-11 17:00:00|17.28|17.12|17.27|17.11|17.39|17.23|17.08|16.92|4585
1691776800000|2023-08-11 18:00:00|17.28|17.12|17.06|16.9|17.28|17.12|17.01|16.85|4802
1691780400000|2023-08-11 19:00:00|17.07|16.91|16.97|16.81|17.12|16.96|16.87|16.71|9350
1691784000000|2023-08-11 20:00:00|16.92|16.76|16.96|16.8|16.97|16.81|16.87|16.71|2601
1691964000000|2023-08-13 22:00:00|16.99|16.83|16.99|16.83|17.07|16.91|16.94|16.78|195
1691967600000|2023-08-13 23:00:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|3
1691971200000|2023-08-14 00:00:00|17.09|16.93|17.14|16.98|17.14|16.98|17.04|16.88|155
1691974800000|2023-08-14 01:00:00|17.15|16.99|17.15|16.99|17.25|17.09|17.1|16.94|295
1691978400000|2023-08-14 02:00:00|17.2|17.04|17.3|17.14|17.35|17.19|17.15|16.99|173
1691982000000|2023-08-14 03:00:00|17.25|17.09|17.31|17.15|17.46|17.3|17.25|17.09|160
1691985600000|2023-08-14 04:00:00|17.35|17.19|17.36|17.2|17.36|17.2|17.31|17.15|17
1691989200000|2023-08-14 05:00:00|17.31|17.15|17.26|17.1|17.36|17.2|17.21|17.05|120
1691992800000|2023-08-14 06:00:00|17.29|17.13|17.16|17|17.31|17.15|17.16|17|330
1691996400000|2023-08-14 07:00:00|17.21|17.05|16.91|16.75|17.21|17.05|16.86|16.7|966
1692000000000|2023-08-14 08:00:00|16.86|16.7|17.07|16.91|17.12|16.96|16.86|16.7|462
1692003600000|2023-08-14 09:00:00|17.12|16.96|17.07|16.91|17.12|16.96|16.97|16.81|274
1692007200000|2023-08-14 10:00:00|17.02|16.86|17.02|16.86|17.07|16.91|16.97|16.81|213
1692010800000|2023-08-14 11:00:00|17.07|16.91|17.13|16.97|17.18|17.02|17.02|16.86|570
1692014400000|2023-08-14 12:00:00|17.18|17.02|17.28|17.12|17.38|17.22|17.13|16.97|951
1692018000000|2023-08-14 13:00:00|17.23|17.07|17.53|17.37|17.63|17.47|17.23|17.07|7501
1692021600000|2023-08-14 14:00:00|17.58|17.42|16.83|16.67|17.58|17.42|16.83|16.67|7972
1692025200000|2023-08-14 15:00:00|16.88|16.72|16.89|16.73|17.04|16.88|16.79|16.63|4840
1692028800000|2023-08-14 16:00:00|16.84|16.68|16.84|16.68|16.99|16.83|16.84|16.68|3750
1692032400000|2023-08-14 17:00:00|16.79|16.63|16.79|16.63|16.89|16.73|16.79|16.63|2609
1692036000000|2023-08-14 18:00:00|16.84|16.68|16.89|16.73|16.99|16.83|16.79|16.63|2623
1692039600000|2023-08-14 19:00:00|16.87|16.71|16.85|16.69|17|16.84|16.84|16.68|7195
1692043200000|2023-08-14 20:00:00|16.8|16.64|16.85|16.69|16.85|16.69|16.8|16.64|3039
1692050400000|2023-08-14 22:00:00|16.9|16.74|16.81|16.65|16.9|16.74|16.8|16.64|294
1692054000000|2023-08-14 23:00:00|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|121
1692057600000|2023-08-15 00:00:00|16.86|16.7|16.86|16.7|16.86|16.7|16.81|16.65|100
1692061200000|2023-08-15 01:00:00|16.83|16.67|16.76|16.6|16.86|16.7|16.76|16.6|140
1692064800000|2023-08-15 02:00:00|16.81|16.65|16.81|16.65|16.81|16.65|16.76|16.6|100
1692068400000|2023-08-15 03:00:00|16.76|16.6|16.76|16.6|16.81|16.65|16.76|16.6|68
1692072000000|2023-08-15 04:00:00|||||||||34
1692075600000|2023-08-15 05:00:00|16.81|16.65|16.71|16.55|16.81|16.65|16.71|16.55|185
1692079200000|2023-08-15 06:00:00|16.66|16.5|16.81|16.65|16.81|16.65|16.66|16.5|198
1692082800000|2023-08-15 07:00:00|16.76|16.6|17.21|17.05|17.21|17.05|16.76|16.6|879
1692086400000|2023-08-15 08:00:00|17.26|17.1|17.12|16.96|17.31|17.15|17.06|16.9|780
1692090000000|2023-08-15 09:00:00|17.16|17|17.27|17.11|17.31|17.15|17.07|16.91|528
1692093600000|2023-08-15 10:00:00|17.31|17.15|17.22|17.06|17.42|17.26|17.22|17.06|2092
1692097200000|2023-08-15 11:00:00|17.27|17.11|17.37|17.21|17.42|17.26|17.22|17.06|1639
1692100800000|2023-08-15 12:00:00|17.32|17.16|17.42|17.26|17.52|17.36|17.27|17.11|2937
1692104400000|2023-08-15 13:00:00|17.37|17.21|17.42|17.26|17.47|17.31|17.12|16.96|7556
1692108000000|2023-08-15 14:00:00|17.47|17.31|17.87|17.71|17.92|17.76|17.42|17.26|15366
1692111600000|2023-08-15 15:00:00|17.84|17.68|17.37|17.21|17.87|17.71|17.37|17.21|5938
1692115200000|2023-08-15 16:00:00|17.4|17.24|17.67|17.51|17.77|17.61|17.37|17.21|4450
1692118800000|2023-08-15 17:00:00|17.72|17.56|17.72|17.56|17.82|17.66|17.52|17.36|4620
1692122400000|2023-08-15 18:00:00|17.7|17.54|17.62|17.46|17.77|17.61|17.47|17.31|4561
1692126000000|2023-08-15 19:00:00|17.6|17.44|17.77|17.61|17.97|17.81|17.57|17.41|11365
1692129600000|2023-08-15 20:00:00|17.82|17.66|17.92|17.76|17.92|17.76|17.82|17.66|4157
1692136800000|2023-08-15 22:00:00|17.87|17.71|17.97|17.81|17.97|17.81|17.87|17.71|117
1692140400000|2023-08-15 23:00:00|17.92|17.76|17.92|17.76|17.92|17.76|17.87|17.71|109
1692144000000|2023-08-16 00:00:00|17.97|17.81|17.93|17.77|18.02|17.86|17.88|17.72|578
1692147600000|2023-08-16 01:00:00|17.92|17.76|17.92|17.76|18.02|17.86|17.83|17.67|318
1692151200000|2023-08-16 02:00:00|17.9|17.74|17.88|17.72|17.97|17.81|17.83|17.67|209
1692154800000|2023-08-16 03:00:00|17.83|17.67|17.9|17.74|17.93|17.77|17.83|17.67|69
1692158400000|2023-08-16 04:00:00|17.88|17.72|17.93|17.77|18.03|17.87|17.88|17.72|144
1692162000000|2023-08-16 05:00:00|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|83
1692165600000|2023-08-16 06:00:00|17.93|17.77|17.93|17.77|18.03|17.87|17.88|17.72|243
1692169200000|2023-08-16 07:00:00|17.88|17.72|17.78|17.62|17.93|17.77|17.73|17.57|529
1692172800000|2023-08-16 08:00:00|17.73|17.57|17.73|17.57|17.78|17.62|17.63|17.47|633
1692176400000|2023-08-16 09:00:00|17.68|17.52|17.88|17.72|17.93|17.77|17.68|17.52|472
1692180000000|2023-08-16 10:00:00|17.91|17.75|17.89|17.73|17.98|17.82|17.84|17.68|540
1692183600000|2023-08-16 11:00:00|17.91|17.75|17.89|17.73|18.03|17.87|17.88|17.72|940
1692187200000|2023-08-16 12:00:00|17.88|17.72|18.03|17.87|18.03|17.87|17.84|17.68|1475
1692190800000|2023-08-16 13:00:00|17.98|17.82|17.64|17.48|18.03|17.87|17.49|17.33|6687
1692194400000|2023-08-16 14:00:00|17.69|17.53|17.34|17.18|17.74|17.58|17.34|17.18|7811
1692198000000|2023-08-16 15:00:00|17.39|17.23|17.69|17.53|17.79|17.63|17.29|17.13|5889
1692201600000|2023-08-16 16:00:00|17.74|17.58|17.84|17.68|17.94|17.78|17.59|17.43|5654
1692205200000|2023-08-16 17:00:00|17.79|17.63|17.69|17.53|17.99|17.83|17.64|17.48|2801
1692208800000|2023-08-16 18:00:00|17.74|17.58|17.79|17.63|17.89|17.73|17.54|17.38|7197
1692212400000|2023-08-16 19:00:00|17.84|17.68|18.13|17.97|18.13|17.97|17.79|17.63|8945
1692216000000|2023-08-16 20:00:00|18.08|17.92|18.09|17.93|18.14|17.98|18.04|17.88|3135
1692223200000|2023-08-16 22:00:00|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|29
1692226800000|2023-08-16 23:00:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|34
1692230400000|2023-08-17 00:00:00|18.09|17.93|18.14|17.98|18.14|17.98|18.04|17.88|391
1692234000000|2023-08-17 01:00:00|18.11|17.95|18.09|17.93|18.24|18.08|18.09|17.93|232
1692237600000|2023-08-17 02:00:00|18.04|17.88|18.04|17.88|18.09|17.93|18.04|17.88|203
1692241200000|2023-08-17 03:00:00|18.07|17.91|17.99|17.83|18.09|17.93|17.94|17.78|139
1692244800000|2023-08-17 04:00:00|17.97|17.81|17.99|17.83|17.99|17.83|17.94|17.78|58
1692248400000|2023-08-17 05:00:00|18.04|17.88|18.19|18.03|18.24|18.08|17.99|17.83|256
1692252000000|2023-08-17 06:00:00|18.14|17.98|18|17.84|18.19|18.03|17.95|17.79|562
1692255600000|2023-08-17 07:00:00|17.99|17.83|18.04|17.88|18.09|17.93|17.95|17.79|416
1692259200000|2023-08-17 08:00:00|17.99|17.83|17.99|17.83|18.04|17.88|17.9|17.74|672
1692262800000|2023-08-17 09:00:00|18|17.84|17.95|17.79|18.09|17.93|17.94|17.78|487
1692266400000|2023-08-17 10:00:00|17.94|17.78|17.95|17.79|18|17.84|17.9|17.74|519
1692270000000|2023-08-17 11:00:00|18|17.84|17.85|17.69|18|17.84|17.85|17.69|648
1692273600000|2023-08-17 12:00:00|17.9|17.74|17.75|17.59|17.9|17.74|17.75|17.59|727
1692277200000|2023-08-17 13:00:00|17.8|17.64|17.95|17.79|18.05|17.89|17.75|17.59|3699
1692280800000|2023-08-17 14:00:00|17.9|17.74|18.15|17.99|18.2|18.04|17.9|17.74|7314
1692284400000|2023-08-17 15:00:00|18.1|17.94|18.25|18.09|18.4|18.24|18.1|17.94|7339
1692288000000|2023-08-17 16:00:00|18.23|18.07|17.96|17.8|18.35|18.19|17.96|17.8|5103
1692291600000|2023-08-17 17:00:00|18|17.84|18.15|17.99|18.3|18.14|17.96|17.8|4279
1692295200000|2023-08-17 18:00:00|18.2|18.04|18.54|18.38|18.59|18.43|18.15|17.99|4830
1692298800000|2023-08-17 19:00:00|18.59|18.43|18.98|18.82|18.98|18.82|18.49|18.33|11492
1692302400000|2023-08-17 20:00:00|18.94|18.78|18.98|18.82|19.03|18.87|18.93|18.77|2926
1692309600000|2023-08-17 22:00:00|18.99|18.83|19.04|18.88|19.08|18.92|18.94|18.78|325
1692313200000|2023-08-17 23:00:00|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|122
1692316800000|2023-08-18 00:00:00|19.03|18.87|18.89|18.73|19.04|18.88|18.84|18.68|376
1692320400000|2023-08-18 01:00:00|18.84|18.68|18.84|18.68|18.89|18.73|18.79|18.63|196
1692324000000|2023-08-18 02:00:00|18.79|18.63|18.89|18.73|18.94|18.78|18.79|18.63|190
1692327600000|2023-08-18 03:00:00|18.93|18.77|18.94|18.78|18.98|18.82|18.89|18.73|168
1692331200000|2023-08-18 04:00:00|18.93|18.77|18.94|18.78|18.99|18.83|18.91|18.75|119
1692334800000|2023-08-18 05:00:00|18.89|18.73|18.94|18.78|18.99|18.83|18.89|18.73|237
1692338400000|2023-08-18 06:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|223
1692342000000|2023-08-18 07:00:00|18.94|18.78|19.09|18.93|19.13|18.97|18.84|18.68|1211
1692345600000|2023-08-18 08:00:00|19.08|18.92|18.99|18.83|19.09|18.93|18.94|18.78|1002
1692349200000|2023-08-18 09:00:00|18.94|18.78|19.09|18.93|19.18|19.02|18.94|18.78|733
1692352800000|2023-08-18 10:00:00|19.06|18.9|19.04|18.88|19.14|18.98|18.94|18.78|658
1692356400000|2023-08-18 11:00:00|18.99|18.83|19.34|19.18|19.48|19.32|18.99|18.83|2081
1692360000000|2023-08-18 12:00:00|19.29|19.13|19.49|19.33|19.63|19.47|19.29|19.13|2013
1692363600000|2023-08-18 13:00:00|19.53|19.37|19.53|19.37|19.58|19.42|19.28|19.12|9081
1692367200000|2023-08-18 14:00:00|19.58|19.42|19.09|18.93|19.68|19.52|19.09|18.93|8784
1692370800000|2023-08-18 15:00:00|19.05|18.89|18.61|18.45|19.09|18.93|18.6|18.44|6062
1692374400000|2023-08-18 16:00:00|18.65|18.49|18.75|18.59|18.8|18.64|18.6|18.44|4720
1692378000000|2023-08-18 17:00:00|18.8|18.64|18.6|18.44|18.95|18.79|18.6|18.44|4015
1692381600000|2023-08-18 18:00:00|18.61|18.45|18.6|18.44|18.66|18.5|18.51|18.35|4202
1692385200000|2023-08-18 19:00:00|18.65|18.49|18.51|18.35|18.7|18.54|18.36|18.2|8690
1692388800000|2023-08-18 20:00:00|18.46|18.3|18.61|18.45|18.61|18.45|18.46|18.3|1801
1692568800000|2023-08-20 22:00:00|18.54|18.38|18.54|18.38|18.55|18.39|18.49|18.33|72
1692572400000|2023-08-20 23:00:00|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|14
1692576000000|2023-08-21 00:00:00|18.57|18.41|18.45|18.29|18.57|18.41|18.4|18.24|306
1692579600000|2023-08-21 01:00:00|18.46|18.3|18.5|18.34|18.64|18.48|18.45|18.29|532
1692583200000|2023-08-21 02:00:00|18.54|18.38|18.49|18.33|18.54|18.38|18.45|18.29|180
1692586800000|2023-08-21 03:00:00|18.47|18.31|18.54|18.38|18.55|18.39|18.45|18.29|24
1692590400000|2023-08-21 04:00:00|18.57|18.41|18.54|18.38|18.59|18.43|18.54|18.38|22
1692594000000|2023-08-21 05:00:00|18.5|18.34|18.6|18.44|18.65|18.49|18.49|18.33|114
1692597600000|2023-08-21 06:00:00|18.64|18.48|18.6|18.44|18.7|18.54|18.55|18.39|337
1692601200000|2023-08-21 07:00:00|18.55|18.39|18.26|18.1|18.55|18.39|18.26|18.1|702
1692604800000|2023-08-21 08:00:00|18.31|18.15|18.22|18.06|18.36|18.2|18.17|18.01|501
1692608400000|2023-08-21 09:00:00|18.17|18.01|18.13|17.97|18.18|18.02|18.08|17.92|175
1692612000000|2023-08-21 10:00:00|18.17|18.01|18.22|18.06|18.26|18.1|18.12|17.96|381
1692615600000|2023-08-21 11:00:00|18.21|18.05|18.12|17.96|18.22|18.06|18.12|17.96|561
1692619200000|2023-08-21 12:00:00|18.16|18|18.36|18.2|18.37|18.21|18.16|18|688
1692622800000|2023-08-21 13:00:00|18.37|18.21|18.12|17.96|18.45|18.29|18.12|17.96|4936
1692626400000|2023-08-21 14:00:00|18.13|17.97|18.27|18.11|18.51|18.35|18.12|17.96|8166
1692630000000|2023-08-21 15:00:00|18.22|18.06|18.61|18.45|18.66|18.5|18.22|18.06|3811
1692633600000|2023-08-21 16:00:00|18.6|18.44|18.32|18.16|18.66|18.5|18.32|18.16|2826
1692637200000|2023-08-21 17:00:00|18.3|18.14|18.12|17.96|18.37|18.21|18.03|17.87|3522
1692640800000|2023-08-21 18:00:00|18.08|17.92|18.08|17.92|18.12|17.96|17.98|17.82|5036
1692644400000|2023-08-21 19:00:00|18.06|17.9|18.08|17.92|18.13|17.97|18.03|17.87|4900
1692648000000|2023-08-21 20:00:00|18.12|17.96|18.18|18.02|18.18|18.02|18.08|17.92|1183
1692655200000|2023-08-21 22:00:00|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|7
1692658800000|2023-08-21 23:00:00|||||||||16
1692662400000|2023-08-22 00:00:00|18.23|18.07|18.19|18.03|18.28|18.12|18.19|18.03|235
1692666000000|2023-08-22 01:00:00|18.23|18.07|18.24|18.08|18.26|18.1|18.14|17.98|152
1692669600000|2023-08-22 02:00:00|18.23|18.07|18.14|17.98|18.24|18.08|18.14|17.98|93
1692673200000|2023-08-22 03:00:00|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|81
1692676800000|2023-08-22 04:00:00|18.16|18|18.19|18.03|18.19|18.03|18.16|18|34
1692680400000|2023-08-22 05:00:00|18.15|17.99|18.14|17.98|18.19|18.03|18.12|17.96|104
1692684000000|2023-08-22 06:00:00|18.1|17.94|18|17.84|18.1|17.94|18|17.84|264
1692687600000|2023-08-22 07:00:00|18.02|17.86|17.85|17.69|18.04|17.88|17.8|17.64|723
1692691200000|2023-08-22 08:00:00|17.83|17.67|17.8|17.64|17.85|17.69|17.8|17.64|217
1692694800000|2023-08-22 09:00:00|17.81|17.65|17.8|17.64|17.9|17.74|17.8|17.64|324
1692698400000|2023-08-22 10:00:00|17.77|17.61|17.82|17.66|17.86|17.7|17.77|17.61|319
1692702000000|2023-08-22 11:00:00|17.81|17.65|17.67|17.51|17.82|17.66|17.67|17.51|375
1692705600000|2023-08-22 12:00:00|17.62|17.46|17.77|17.61|17.77|17.61|17.62|17.46|740
1692709200000|2023-08-22 13:00:00|17.76|17.6|18.19|18.03|18.19|18.03|17.72|17.56|3180
1692712800000|2023-08-22 14:00:00|18.2|18.04|18.15|17.99|18.48|18.32|18.1|17.94|7528
1692716400000|2023-08-22 15:00:00|18.11|17.95|18.34|18.18|18.35|18.19|18.06|17.9|3312
1692720000000|2023-08-22 16:00:00|18.35|18.19|18.21|18.05|18.49|18.33|18.11|17.95|2888
1692723600000|2023-08-22 17:00:00|18.2|18.04|18.2|18.04|18.39|18.23|18.16|18|2999
1692727200000|2023-08-22 18:00:00|18.21|18.05|18.16|18|18.35|18.19|18.11|17.95|3077
1692730800000|2023-08-22 19:00:00|18.12|17.96|18.17|18.01|18.31|18.15|17.97|17.81|5634
1692734400000|2023-08-22 20:00:00|18.19|18.03|18.18|18.02|18.22|18.06|18.17|18.01|1500
1692741600000|2023-08-22 22:00:00|18.16|18|18.13|17.97|18.16|18|18.09|17.93|102
1692745200000|2023-08-22 23:00:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|37
1692748800000|2023-08-23 00:00:00|18.14|17.98|18.09|17.93|18.14|17.98|18.08|17.92|41
1692752400000|2023-08-23 01:00:00|18.08|17.92|18.04|17.88|18.08|17.92|18|17.84|239
1692756000000|2023-08-23 02:00:00|18.02|17.86|17.99|17.83|18.04|17.88|17.95|17.79|78
1692759600000|2023-08-23 03:00:00|18.01|17.85|17.99|17.83|18.04|17.88|17.95|17.79|64
1692763200000|2023-08-23 04:00:00|18|17.84|17.99|17.83|18.04|17.88|17.94|17.78|41
1692766800000|2023-08-23 05:00:00|17.98|17.82|17.9|17.74|17.99|17.83|17.86|17.7|85
1692770400000|2023-08-23 06:00:00|17.95|17.79|17.95|17.79|17.96|17.8|17.9|17.74|143
1692774000000|2023-08-23 07:00:00|17.93|17.77|17.88|17.72|17.95|17.79|17.81|17.65|420
1692777600000|2023-08-23 08:00:00|17.86|17.7|17.81|17.65|17.88|17.72|17.71|17.55|341
1692781200000|2023-08-23 09:00:00|17.76|17.6|17.81|17.65|17.86|17.7|17.76|17.6|355
1692784800000|2023-08-23 10:00:00|17.76|17.6|17.95|17.79|18|17.84|17.76|17.6|406
1692788400000|2023-08-23 11:00:00|17.91|17.75|18|17.84|18.09|17.93|17.9|17.74|1024
1692792000000|2023-08-23 12:00:00|18.05|17.89|18.1|17.94|18.15|17.99|18|17.84|609
1692795600000|2023-08-23 13:00:00|18.09|17.93|17.76|17.6|18.09|17.93|17.71|17.55|4686
1692799200000|2023-08-23 14:00:00|17.75|17.59|17.62|17.46|17.82|17.66|17.57|17.41|7054
1692802800000|2023-08-23 15:00:00|17.65|17.49|17.7|17.54|17.72|17.56|17.62|17.46|2782
1692806400000|2023-08-23 16:00:00|17.72|17.56|17.72|17.56|17.75|17.59|17.67|17.51|1916
1692810000000|2023-08-23 17:00:00|17.76|17.6|17.63|17.47|17.77|17.61|17.58|17.42|1637
1692813600000|2023-08-23 18:00:00|17.58|17.42|17.67|17.51|17.72|17.56|17.58|17.42|2351
1692817200000|2023-08-23 19:00:00|17.68|17.52|17.58|17.42|17.72|17.56|17.53|17.37|5300
1692820800000|2023-08-23 20:00:00|17.62|17.46|17.26|17.1|17.63|17.47|17.26|17.1|3867
1692828000000|2023-08-23 22:00:00|17.3|17.14|17.4|17.24|17.4|17.24|17.3|17.14|104
1692831600000|2023-08-23 23:00:00|17.39|17.23|17.35|17.19|17.39|17.23|17.35|17.19|38
1692835200000|2023-08-24 00:00:00|17.34|17.18|17.35|17.19|17.35|17.19|17.3|17.14|121
1692838800000|2023-08-24 01:00:00|17.3|17.14|17.3|17.14|17.35|17.19|17.3|17.14|68
1692842400000|2023-08-24 02:00:00|17.31|17.15|17.25|17.09|17.31|17.15|17.25|17.09|79
1692846000000|2023-08-24 03:00:00|17.22|17.06|17.27|17.11|17.27|17.11|17.22|17.06|181
1692849600000|2023-08-24 04:00:00|17.26|17.1|17.22|17.06|17.29|17.13|17.22|17.06|56
1692853200000|2023-08-24 05:00:00|17.26|17.1|17.17|17.01|17.26|17.1|17.17|17.01|255
1692856800000|2023-08-24 06:00:00|17.21|17.05|17.26|17.1|17.27|17.11|17.21|17.05|318
1692860400000|2023-08-24 07:00:00|17.27|17.11|17.26|17.1|17.32|17.16|17.17|17.01|697
1692864000000|2023-08-24 08:00:00|17.27|17.11|17.31|17.15|17.31|17.15|17.21|17.05|934
1692867600000|2023-08-24 09:00:00|17.35|17.19|17.4|17.24|17.45|17.29|17.31|17.15|228
1692871200000|2023-08-24 10:00:00|17.38|17.22|17.26|17.1|17.38|17.22|17.21|17.05|428
1692874800000|2023-08-24 11:00:00|17.31|17.15|17.31|17.15|17.31|17.15|17.21|17.05|375
1692878400000|2023-08-24 12:00:00|17.35|17.19|17.4|17.24|17.45|17.29|17.35|17.19|846
1692882000000|2023-08-24 13:00:00|17.41|17.25|17.3|17.14|17.59|17.43|17.3|17.14|4901
1692885600000|2023-08-24 14:00:00|17.27|17.11|17.74|17.58|17.79|17.63|17.27|17.11|6220
1692889200000|2023-08-24 15:00:00|17.78|17.62|18.05|17.89|18.05|17.89|17.74|17.58|6374
1692892800000|2023-08-24 16:00:00|18.03|17.87|17.83|17.67|18.05|17.89|17.69|17.53|4080
1692896400000|2023-08-24 17:00:00|17.79|17.63|17.97|17.81|18.02|17.86|17.74|17.58|3660
1692900000000|2023-08-24 18:00:00|17.93|17.77|17.98|17.82|18.1|17.94|17.87|17.71|4134
1692903600000|2023-08-24 19:00:00|18.02|17.86|18.33|18.17|18.4|18.24|17.93|17.77|7990
1692907200000|2023-08-24 20:00:00|18.32|18.16|18.38|18.22|18.45|18.29|18.32|18.16|3123
1692914400000|2023-08-24 22:00:00|18.33|18.17|18.23|18.07|18.33|18.17|18.23|18.07|149
1692918000000|2023-08-24 23:00:00|18.27|18.11|18.29|18.13|18.33|18.17|18.23|18.07|129
1692921600000|2023-08-25 00:00:00|18.24|18.08|18.19|18.03|18.29|18.13|18.19|18.03|136
1692925200000|2023-08-25 01:00:00|18.22|18.06|18.24|18.08|18.29|18.13|18.22|18.06|88
1692928800000|2023-08-25 02:00:00|18.25|18.09|18.28|18.12|18.32|18.16|18.24|18.08|122
1692932400000|2023-08-25 03:00:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|34
1692936000000|2023-08-25 04:00:00|18.29|18.13|18.29|18.13|18.33|18.17|18.28|18.12|54
1692939600000|2023-08-25 05:00:00|18.31|18.15|18.24|18.08|18.33|18.17|18.19|18.03|227
1692943200000|2023-08-25 06:00:00|18.23|18.07|18.33|18.17|18.43|18.27|18.23|18.07|227
1692946800000|2023-08-25 07:00:00|18.29|18.13|18.23|18.07|18.33|18.17|18.09|17.93|610
1692950400000|2023-08-25 08:00:00|18.19|18.03|18.18|18.02|18.23|18.07|18.09|17.93|956
1692954000000|2023-08-25 09:00:00|18.21|18.05|18.28|18.12|18.33|18.17|18.18|18.02|386
1692957600000|2023-08-25 10:00:00|18.23|18.07|18.16|18|18.23|18.07|18.13|17.97|224
1692961200000|2023-08-25 11:00:00|18.18|18.02|18.15|17.99|18.2|18.04|18.1|17.94|323
1692964800000|2023-08-25 12:00:00|18.16|18|18.1|17.94|18.18|18.02|18.05|17.89|485
1692968400000|2023-08-25 13:00:00|18.13|17.97|18|17.84|18.15|17.99|17.95|17.79|4226
1692972000000|2023-08-25 14:00:00|17.96|17.8|18.48|18.32|18.52|18.36|17.58|17.42|12706
1692975600000|2023-08-25 15:00:00|18.5|18.34|18.13|17.97|18.57|18.41|17.97|17.81|6599
1692979200000|2023-08-25 16:00:00|18.14|17.98|17.77|17.61|18.14|17.98|17.73|17.57|4515
1692982800000|2023-08-25 17:00:00|17.73|17.57|17.77|17.61|17.87|17.71|17.68|17.52|3867
1692986400000|2023-08-25 18:00:00|17.73|17.57|17.55|17.39|17.77|17.61|17.53|17.37|4256
1692990000000|2023-08-25 19:00:00|17.53|17.37|17.54|17.38|17.58|17.42|17.37|17.21|7290
1692993600000|2023-08-25 20:00:00|17.49|17.33|17.62|17.46|17.64|17.48|17.49|17.33|2725
1693173600000|2023-08-27 22:00:00|17.51|17.35|17.51|17.35|17.51|17.35|17.46|17.3|97
1693177200000|2023-08-27 23:00:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|117
1693180800000|2023-08-28 00:00:00|17.59|17.43|17.64|17.48|17.66|17.5|17.58|17.42|86
1693184400000|2023-08-28 01:00:00|17.62|17.46|17.54|17.38|17.64|17.48|17.54|17.38|170
1693188000000|2023-08-28 02:00:00|17.57|17.41|17.54|17.38|17.59|17.43|17.54|17.38|37
1693191600000|2023-08-28 03:00:00|17.55|17.39|17.6|17.44|17.6|17.44|17.54|17.38|38
1693195200000|2023-08-28 04:00:00|||||||||3
1693198800000|2023-08-28 05:00:00|17.58|17.42|17.5|17.34|17.6|17.44|17.5|17.34|29
1693202400000|2023-08-28 06:00:00|17.45|17.29|17.5|17.34|17.53|17.37|17.45|17.29|159
1693206000000|2023-08-28 07:00:00|17.54|17.38|17.5|17.34|17.55|17.39|17.45|17.29|328
1693209600000|2023-08-28 08:00:00|17.45|17.29|17.4|17.24|17.45|17.29|17.4|17.24|233
1693213200000|2023-08-28 09:00:00|17.45|17.29|17.42|17.26|17.5|17.34|17.37|17.21|319
1693216800000|2023-08-28 10:00:00|17.45|17.29|17.4|17.24|17.47|17.31|17.37|17.21|187
1693220400000|2023-08-28 11:00:00|17.37|17.21|17.37|17.21|17.4|17.24|17.32|17.16|446
1693224000000|2023-08-28 12:00:00|17.35|17.19|17.27|17.11|17.37|17.21|17.27|17.11|370
1693227600000|2023-08-28 13:00:00|17.3|17.14|17.14|16.98|17.3|17.14|17.09|16.93|4651
1693231200000|2023-08-28 14:00:00|17.13|16.97|17.15|16.99|17.25|17.09|17.01|16.85|6728
1693234800000|2023-08-28 15:00:00|17.12|16.96|17.25|17.09|17.35|17.19|17.12|16.96|3892
1693238400000|2023-08-28 16:00:00|17.3|17.14|17.02|16.86|17.3|17.14|17.02|16.86|3736
1693242000000|2023-08-28 17:00:00|16.97|16.81|17.12|16.96|17.2|17.04|16.92|16.76|4510
1693245600000|2023-08-28 18:00:00|17.13|16.97|17|16.84|17.17|17.01|17|16.84|3417
1693249200000|2023-08-28 19:00:00|17.02|16.86|16.94|16.78|17.13|16.97|16.92|16.76|5893
1693252800000|2023-08-28 20:00:00|16.96|16.8|16.97|16.81|16.97|16.81|16.92|16.76|1928
1693260000000|2023-08-28 22:00:00|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|30
1693263600000|2023-08-28 23:00:00|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|43
1693267200000|2023-08-29 00:00:00|16.98|16.82|16.95|16.79|17|16.84|16.95|16.79|101
1693270800000|2023-08-29 01:00:00|16.98|16.82|16.95|16.79|16.99|16.83|16.9|16.74|109
1693274400000|2023-08-29 02:00:00|||||||||4
1693278000000|2023-08-29 03:00:00|||||||||3
1693281600000|2023-08-29 04:00:00|16.9|16.74|16.9|16.74|16.95|16.79|16.9|16.74|92
1693285200000|2023-08-29 05:00:00|16.86|16.7|16.9|16.74|16.9|16.74|16.85|16.69|118
1693288800000|2023-08-29 06:00:00|16.88|16.72|16.91|16.75|16.91|16.75|16.85|16.69|124
1693292400000|2023-08-29 07:00:00|16.88|16.72|16.96|16.8|17|16.84|16.81|16.65|367
1693296000000|2023-08-29 08:00:00|16.99|16.83|17.01|16.85|17.01|16.85|16.91|16.75|313
1693299600000|2023-08-29 09:00:00|16.99|16.83|16.86|16.7|17.01|16.85|16.86|16.7|232
1693303200000|2023-08-29 10:00:00|16.89|16.73|16.96|16.8|16.96|16.8|16.86|16.7|197
1693306800000|2023-08-29 11:00:00|16.94|16.78|16.96|16.8|16.96|16.8|16.91|16.75|181
1693310400000|2023-08-29 12:00:00|16.94|16.78|16.96|16.8|17.09|16.93|16.91|16.75|713
1693314000000|2023-08-29 13:00:00|16.99|16.83|16.69|16.53|16.99|16.83|16.64|16.48|2628
1693317600000|2023-08-29 14:00:00|16.67|16.51|16.61|16.45|16.67|16.51|16.46|16.3|8675
1693321200000|2023-08-29 15:00:00|16.64|16.48|16.61|16.45|16.66|16.5|16.46|16.3|4685
1693324800000|2023-08-29 16:00:00|16.64|16.48|16.51|16.35|16.64|16.48|16.51|16.35|2507
1693328400000|2023-08-29 17:00:00|16.56|16.4|16.64|16.48|16.69|16.53|16.51|16.35|2046
1693332000000|2023-08-29 18:00:00|16.69|16.53|16.49|16.33|16.74|16.58|16.46|16.3|4650
1693335600000|2023-08-29 19:00:00|16.51|16.35|16.54|16.38|16.54|16.38|16.39|16.23|5265
1693339200000|2023-08-29 20:00:00|16.56|16.4|16.51|16.35|16.56|16.4|16.49|16.33|2111
1693346400000|2023-08-29 22:00:00|||||||||22
1693350000000|2023-08-29 23:00:00|16.54|16.38|16.54|16.38|16.54|16.38|16.51|16.35|80
1693353600000|2023-08-30 00:00:00|16.51|16.35|16.49|16.33|16.54|16.38|16.49|16.33|132
1693357200000|2023-08-30 01:00:00|16.5|16.34|16.47|16.31|16.52|16.36|16.47|16.31|213
1693360800000|2023-08-30 02:00:00|16.5|16.34|16.5|16.34|16.5|16.34|16.46|16.3|65
1693364400000|2023-08-30 03:00:00|16.47|16.31|16.47|16.31|16.5|16.34|16.47|16.31|37
1693368000000|2023-08-30 04:00:00|16.48|16.32|16.47|16.31|16.5|16.34|16.47|16.31|77
1693371600000|2023-08-30 05:00:00|16.49|16.33|16.5|16.34|16.55|16.39|16.47|16.31|156
1693375200000|2023-08-30 06:00:00|16.52|16.36|16.55|16.39|16.55|16.39|16.47|16.31|469
1693378800000|2023-08-30 07:00:00|16.53|16.37|16.48|16.32|16.6|16.44|16.48|16.32|566
1693382400000|2023-08-30 08:00:00|16.47|16.31|16.61|16.45|16.61|16.45|16.45|16.29|220
1693386000000|2023-08-30 09:00:00|16.58|16.42|16.61|16.45|16.66|16.5|16.58|16.42|256
1693389600000|2023-08-30 10:00:00|16.56|16.4|16.51|16.35|16.61|16.45|16.51|16.35|272
1693393200000|2023-08-30 11:00:00|16.48|16.32|16.51|16.35|16.53|16.37|16.46|16.3|325
1693396800000|2023-08-30 12:00:00|16.48|16.32|16.38|16.22|16.51|16.35|16.33|16.17|1012
1693400400000|2023-08-30 13:00:00|16.41|16.25|16.29|16.13|16.51|16.35|16.29|16.13|5293
1693404000000|2023-08-30 14:00:00|16.31|16.15|16.41|16.25|16.54|16.38|16.21|16.05|4747
1693407600000|2023-08-30 15:00:00|16.44|16.28|16.26|16.1|16.49|16.33|16.26|16.1|2175
1693411200000|2023-08-30 16:00:00|16.25|16.09|16.16|16|16.26|16.1|16.11|15.95|3475
1693414800000|2023-08-30 17:00:00|16.15|15.99|16.21|16.05|16.29|16.13|16.13|15.97|1352
1693418400000|2023-08-30 18:00:00|16.24|16.08|16.22|16.06|16.32|16.16|16.21|16.05|2903
1693422000000|2023-08-30 19:00:00|16.17|16.01|16.04|15.88|16.19|16.03|15.99|15.83|6876
1693425600000|2023-08-30 20:00:00|16.07|15.91|16.03|15.87|16.07|15.91|15.99|15.83|3012
1693432800000|2023-08-30 22:00:00|16.01|15.85|16.05|15.89|16.05|15.89|15.99|15.83|82
1693436400000|2023-08-30 23:00:00|||||||||8
1693440000000|2023-08-31 00:00:00|||||||||18
1693443600000|2023-08-31 01:00:00|||||||||38
1693447200000|2023-08-31 02:00:00|16|15.84|16.05|15.89|16.05|15.89|16|15.84|59
1693450800000|2023-08-31 03:00:00|||||||||31
1693454400000|2023-08-31 04:00:00|16|15.84|16.01|15.85|16.01|15.85|16|15.84|147
1693458000000|2023-08-31 05:00:00|16.06|15.9|16.06|15.9|16.08|15.92|16.01|15.85|245
1693461600000|2023-08-31 06:00:00|16.08|15.92|16.06|15.9|16.11|15.95|16.01|15.85|175
1693465200000|2023-08-31 07:00:00|16.03|15.87|16.01|15.85|16.11|15.95|16.01|15.85|955
1693468800000|2023-08-31 08:00:00|16.02|15.86|16.01|15.85|16.06|15.9|16.01|15.85|497
1693472400000|2023-08-31 09:00:00|16.03|15.87|16.11|15.95|16.14|15.98|16.01|15.85|482
1693476000000|2023-08-31 10:00:00|16.1|15.94|16.02|15.86|16.11|15.95|16.01|15.85|276
1693479600000|2023-08-31 11:00:00|16.04|15.88|15.94|15.78|16.07|15.91|15.94|15.78|507
1693483200000|2023-08-31 12:00:00|15.98|15.82|15.97|15.81|16.04|15.88|15.92|15.76|1336
1693486800000|2023-08-31 13:00:00|15.98|15.82|15.87|15.71|16.1|15.94|15.85|15.69|4614
1693490400000|2023-08-31 14:00:00|15.85|15.69|15.87|15.71|15.9|15.74|15.8|15.64|5233
1693494000000|2023-08-31 15:00:00|15.9|15.74|15.92|15.76|15.97|15.81|15.82|15.66|2718
1693497600000|2023-08-31 16:00:00|15.95|15.79|16.03|15.87|16.1|15.94|15.87|15.71|2966
1693501200000|2023-08-31 17:00:00|16.05|15.89|15.8|15.64|16.08|15.92|15.8|15.64|1617
1693504800000|2023-08-31 18:00:00|15.78|15.62|15.85|15.69|15.88|15.72|15.75|15.59|2622
1693508400000|2023-08-31 19:00:00|15.83|15.67|15.78|15.62|15.86|15.7|15.71|15.55|5715
1693512000000|2023-08-31 20:00:00|15.81|15.65|15.76|15.6|15.81|15.65|15.76|15.6|1523
1693519200000|2023-08-31 22:00:00|15.71|15.55|15.76|15.6|15.76|15.6|15.71|15.55|237
1693522800000|2023-08-31 23:00:00|||||||||16
1693526400000|2023-09-01 00:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.66|15.5|128
1693530000000|2023-09-01 01:00:00|15.7|15.54|15.72|15.56|15.72|15.56|15.69|15.53|84
1693533600000|2023-09-01 02:00:00|||||||||22
1693537200000|2023-09-01 03:00:00|||||||||14
1693540800000|2023-09-01 04:00:00|15.69|15.53|15.7|15.54|15.72|15.56|15.69|15.53|162
1693544400000|2023-09-01 05:00:00|15.71|15.55|15.72|15.56|15.72|15.56|15.7|15.54|40
1693548000000|2023-09-01 06:00:00|15.7|15.54|15.7|15.54|15.77|15.61|15.7|15.54|483
1693551600000|2023-09-01 07:00:00|15.72|15.56|15.55|15.39|15.72|15.56|15.53|15.37|1423
1693555200000|2023-09-01 08:00:00|15.6|15.44|15.6|15.44|15.68|15.52|15.6|15.44|1015
1693558800000|2023-09-01 09:00:00|15.58|15.42|15.6|15.44|15.65|15.49|15.55|15.39|350
1693562400000|2023-09-01 10:00:00|15.65|15.49|15.61|15.45|15.65|15.49|15.55|15.39|547
1693566000000|2023-09-01 11:00:00|15.56|15.4|15.61|15.45|15.61|15.45|15.53|15.37|652
1693569600000|2023-09-01 12:00:00|15.56|15.4|15.51|15.35|15.66|15.5|15.43|15.27|3318
1693573200000|2023-09-01 13:00:00|15.5|15.34|15.56|15.4|15.71|15.55|15.48|15.32|4808
1693576800000|2023-09-01 14:00:00|15.59|15.43|15.66|15.5|15.71|15.55|15.44|15.28|6107
1693580400000|2023-09-01 15:00:00|15.67|15.51|15.64|15.48|15.74|15.58|15.56|15.4|3857
1693584000000|2023-09-01 16:00:00|15.66|15.5|15.47|15.31|15.66|15.5|15.46|15.3|2351
1693587600000|2023-09-01 17:00:00|15.44|15.28|15.52|15.36|15.52|15.36|15.44|15.28|1549
1693591200000|2023-09-01 18:00:00|15.57|15.41|15.57|15.41|15.59|15.43|15.54|15.38|1325
1693594800000|2023-09-01 19:00:00|15.59|15.43|15.6|15.44|15.62|15.46|15.52|15.36|5230
1693598400000|2023-09-01 20:00:00|15.62|15.46|15.63|15.47|15.63|15.47|15.6|15.44|1298
1693778400000|2023-09-03 22:00:00|15.67|15.51|15.71|15.55|15.71|15.55|15.67|15.51|19
1693782000000|2023-09-03 23:00:00|||||||||28
1693785600000|2023-09-04 00:00:00|15.66|15.5|15.66|15.5|15.66|15.5|15.65|15.49|46
1693789200000|2023-09-04 01:00:00|||||||||17
1693792800000|2023-09-04 02:00:00|||||||||3
1693796400000|2023-09-04 03:00:00|||||||||21
1693800000000|2023-09-04 04:00:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|10
1693803600000|2023-09-04 05:00:00|||||||||2
1693807200000|2023-09-04 06:00:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|142
1693810800000|2023-09-04 07:00:00|15.63|15.47|15.6|15.44|15.65|15.49|15.55|15.39|268
1693814400000|2023-09-04 08:00:00|15.57|15.41|15.62|15.46|15.62|15.46|15.57|15.41|201
1693818000000|2023-09-04 09:00:00|||||||||60
1693821600000|2023-09-04 10:00:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|185
1693825200000|2023-09-04 11:00:00|15.65|15.49|15.63|15.47|15.68|15.52|15.63|15.47|159
1693828800000|2023-09-04 12:00:00|15.65|15.49|15.65|15.49|15.66|15.5|15.6|15.44|113
1693832400000|2023-09-04 13:00:00|15.69|15.53|15.63|15.47|15.69|15.53|15.63|15.47|408
1693836000000|2023-09-04 14:00:00|15.6|15.44|15.67|15.51|15.67|15.51|15.6|15.44|670
1693839600000|2023-09-04 15:00:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|435
1693864800000|2023-09-04 22:00:00|15.73|15.57|15.69|15.53|15.73|15.57|15.68|15.52|110
1693868400000|2023-09-04 23:00:00|||||||||5
1693872000000|2023-09-05 00:00:00|15.74|15.58|15.79|15.63|15.79|15.63|15.74|15.58|78
1693875600000|2023-09-05 01:00:00|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|60
1693879200000|2023-09-05 02:00:00|15.72|15.56|15.69|15.53|15.72|15.56|15.69|15.53|16
1693882800000|2023-09-05 03:00:00|15.72|15.56|15.69|15.53|15.72|15.56|15.69|15.53|3
1693886400000|2023-09-05 04:00:00|15.71|15.55|15.69|15.53|15.72|15.56|15.69|15.53|41
1693890000000|2023-09-05 05:00:00|15.7|15.54|15.75|15.59|15.75|15.59|15.7|15.54|68
1693893600000|2023-09-05 06:00:00|15.8|15.64|15.85|15.69|15.85|15.69|15.8|15.64|306
1693897200000|2023-09-05 07:00:00|15.9|15.74|15.92|15.76|15.92|15.76|15.8|15.64|905
1693900800000|2023-09-05 08:00:00|15.87|15.71|15.87|15.71|16.02|15.86|15.87|15.71|613
1693904400000|2023-09-05 09:00:00|15.9|15.74|15.8|15.64|15.91|15.75|15.8|15.64|242
1693908000000|2023-09-05 10:00:00|15.78|15.62|15.8|15.64|15.8|15.64|15.73|15.57|365
1693911600000|2023-09-05 11:00:00|15.82|15.66|15.81|15.65|15.87|15.71|15.76|15.6|631
1693915200000|2023-09-05 12:00:00|15.79|15.63|15.74|15.58|15.88|15.72|15.69|15.53|1460
1693918800000|2023-09-05 13:00:00|15.71|15.55|15.93|15.77|15.96|15.8|15.71|15.55|4928
1693922400000|2023-09-05 14:00:00|15.91|15.75|15.93|15.77|16.05|15.89|15.85|15.69|4978
1693926000000|2023-09-05 15:00:00|15.88|15.72|15.81|15.65|15.88|15.72|15.73|15.57|1980
1693929600000|2023-09-05 16:00:00|15.78|15.62|15.68|15.52|15.81|15.65|15.66|15.5|1719
1693933200000|2023-09-05 17:00:00|15.71|15.55|15.71|15.55|15.78|15.62|15.71|15.55|1245
1693936800000|2023-09-05 18:00:00|15.72|15.56|15.67|15.51|15.77|15.61|15.62|15.46|2560
1693940400000|2023-09-05 19:00:00|15.66|15.5|15.86|15.7|15.86|15.7|15.62|15.46|5298
1693944000000|2023-09-05 20:00:00|15.84|15.68|15.96|15.8|15.96|15.8|15.81|15.65|2214
1693951200000|2023-09-05 22:00:00|15.98|15.82|15.94|15.78|15.98|15.82|15.94|15.78|63
1693954800000|2023-09-05 23:00:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|116
1693958400000|2023-09-06 00:00:00|15.94|15.78|15.91|15.75|15.96|15.8|15.91|15.75|90
1693962000000|2023-09-06 01:00:00|15.94|15.78|15.96|15.8|15.96|15.8|15.91|15.75|52
1693965600000|2023-09-06 02:00:00|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|245
1693969200000|2023-09-06 03:00:00|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|106
1693972800000|2023-09-06 04:00:00|15.9|15.74|15.92|15.76|15.92|15.76|15.87|15.71|34
1693976400000|2023-09-06 05:00:00|15.95|15.79|15.9|15.74|15.95|15.79|15.87|15.71|153
1693980000000|2023-09-06 06:00:00|15.92|15.76|15.96|15.8|15.97|15.81|15.9|15.74|268
1693983600000|2023-09-06 07:00:00|15.97|15.81|16.04|15.88|16.09|15.93|15.95|15.79|1075
1693987200000|2023-09-06 08:00:00|16.02|15.86|15.97|15.81|16.04|15.88|15.94|15.78|132
1693990800000|2023-09-06 09:00:00|15.94|15.78|15.98|15.82|16.02|15.86|15.92|15.76|210
1693994400000|2023-09-06 10:00:00|15.93|15.77|15.93|15.77|15.98|15.82|15.93|15.77|173
1693998000000|2023-09-06 11:00:00|15.94|15.78|15.93|15.77|15.99|15.83|15.93|15.77|573
1694001600000|2023-09-06 12:00:00|15.95|15.79|15.98|15.82|16.03|15.87|15.93|15.77|469
1694005200000|2023-09-06 13:00:00|15.95|15.79|15.95|15.79|16.02|15.86|15.88|15.72|4387
1694008800000|2023-09-06 14:00:00|15.98|15.82|16.12|15.96|16.17|16.01|15.98|15.82|7179
1694012400000|2023-09-06 15:00:00|16.17|16.01|16.07|15.91|16.27|16.11|16|15.84|2989
1694016000000|2023-09-06 16:00:00|16.1|15.94|16.46|16.3|16.51|16.35|16.07|15.91|3226
1694019600000|2023-09-06 17:00:00|16.51|16.35|16.34|16.18|16.51|16.35|16.29|16.13|4801
1694023200000|2023-09-06 18:00:00|16.32|16.16|16.12|15.96|16.34|16.18|16.07|15.91|2593
1694026800000|2023-09-06 19:00:00|16.09|15.93|16.17|16.01|16.26|16.1|16.06|15.9|6943
1694030400000|2023-09-06 20:00:00|16.21|16.05|16.13|15.97|16.21|16.05|16.12|15.96|3008
1694037600000|2023-09-06 22:00:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|31
1694041200000|2023-09-06 23:00:00|||||||||15
1694044800000|2023-09-07 00:00:00|16.13|15.97|16.13|15.97|16.15|15.99|16.13|15.97|59
1694048400000|2023-09-07 01:00:00|16.18|16.02|16.18|16.02|16.18|16.02|16.13|15.97|195
1694052000000|2023-09-07 02:00:00|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|15
1694055600000|2023-09-07 03:00:00|16.2|16.04|16.18|16.02|16.2|16.04|16.17|16.01|213
1694059200000|2023-09-07 04:00:00|16.19|16.03|16.25|16.09|16.25|16.09|16.19|16.03|124
1694062800000|2023-09-07 05:00:00|16.29|16.13|16.35|16.19|16.35|16.19|16.25|16.09|567
1694066400000|2023-09-07 06:00:00|16.4|16.24|16.42|16.26|16.46|16.3|16.34|16.18|564
1694070000000|2023-09-07 07:00:00|16.44|16.28|16.32|16.16|16.52|16.36|16.31|16.15|735
1694073600000|2023-09-07 08:00:00|16.34|16.18|16.36|16.2|16.49|16.33|16.31|16.15|698
1694077200000|2023-09-07 09:00:00|16.32|16.16|16.33|16.17|16.36|16.2|16.26|16.1|312
1694080800000|2023-09-07 10:00:00|16.32|16.16|16.36|16.2|16.38|16.22|16.31|16.15|335
1694084400000|2023-09-07 11:00:00|16.33|16.17|16.41|16.25|16.48|16.32|16.31|16.15|534
1694088000000|2023-09-07 12:00:00|16.43|16.27|16.75|16.59|16.76|16.6|16.41|16.25|2255
1694091600000|2023-09-07 13:00:00|16.76|16.6|16.76|16.6|16.81|16.65|16.55|16.39|7897
1694095200000|2023-09-07 14:00:00|16.75|16.59|16.55|16.39|16.88|16.72|16.47|16.31|8344
1694098800000|2023-09-07 15:00:00|16.53|16.37|16.53|16.37|16.55|16.39|16.37|16.21|3354
1694102400000|2023-09-07 16:00:00|16.55|16.39|16.47|16.31|16.55|16.39|16.32|16.16|2326
1694106000000|2023-09-07 17:00:00|16.42|16.26|16.32|16.16|16.47|16.31|16.3|16.14|1917
1694109600000|2023-09-07 18:00:00|16.3|16.14|16.25|16.09|16.47|16.31|16.25|16.09|2344
1694113200000|2023-09-07 19:00:00|16.22|16.06|16.17|16.01|16.32|16.16|16.06|15.9|4363
1694116800000|2023-09-07 20:00:00|16.19|16.03|16.14|15.98|16.21|16.05|16.14|15.98|1293
1694124000000|2023-09-07 22:00:00|16.13|15.97|16.14|15.98|16.16|16|16.13|15.97|80
1694127600000|2023-09-07 23:00:00|16.16|16|16.15|15.99|16.16|16|16.14|15.98|93
1694131200000|2023-09-08 00:00:00|16.16|16|16.18|16.02|16.21|16.05|16.16|16|103
1694134800000|2023-09-08 01:00:00|16.2|16.04|16.16|16|16.26|16.1|16.16|16|272
1694138400000|2023-09-08 02:00:00|16.15|15.99|16.15|15.99|16.16|16|16.15|15.99|21
1694142000000|2023-09-08 03:00:00|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|28
1694145600000|2023-09-08 04:00:00|16.17|16.01|16.17|16.01|16.2|16.04|16.15|15.99|68
1694149200000|2023-09-08 05:00:00|16.16|16|16.1|15.94|16.17|16.01|16.1|15.94|124
1694152800000|2023-09-08 06:00:00|16.05|15.89|16.01|15.85|16.05|15.89|16|15.84|538
1694156400000|2023-09-08 07:00:00|16.03|15.87|16.06|15.9|16.16|16|15.96|15.8|494
1694160000000|2023-09-08 08:00:00|16.04|15.88|16.32|16.16|16.34|16.18|16.01|15.85|817
1694163600000|2023-09-08 09:00:00|16.33|16.17|16.39|16.23|16.47|16.31|16.33|16.17|801
1694167200000|2023-09-08 10:00:00|16.4|16.24|16.24|16.08|16.4|16.24|16.24|16.08|572
1694170800000|2023-09-08 11:00:00|16.26|16.1|16.24|16.08|16.37|16.21|16.23|16.07|483
1694174400000|2023-09-08 12:00:00|16.23|16.07|16.18|16.02|16.24|16.08|16.06|15.9|718
1694178000000|2023-09-08 13:00:00|16.16|16|15.9|15.74|16.18|16.02|15.81|15.65|4611
1694181600000|2023-09-08 14:00:00|15.88|15.72|15.84|15.68|15.9|15.74|15.69|15.53|7195
1694185200000|2023-09-08 15:00:00|15.8|15.64|15.8|15.64|15.85|15.69|15.64|15.48|3700
1694188800000|2023-09-08 16:00:00|15.77|15.61|15.69|15.53|15.85|15.69|15.64|15.48|3399
1694192400000|2023-09-08 17:00:00|15.7|15.54|15.76|15.6|15.85|15.69|15.69|15.53|3393
1694196000000|2023-09-08 18:00:00|15.74|15.58|15.91|15.75|15.96|15.8|15.69|15.53|3366
1694199600000|2023-09-08 19:00:00|15.92|15.76|15.86|15.7|16.02|15.86|15.86|15.7|6599
1694203200000|2023-09-08 20:00:00|15.87|15.71|15.85|15.69|15.87|15.71|15.79|15.63|1975
1694210400000|2023-09-08 22:00:00|||||||||0
1694383200000|2023-09-10 22:00:00|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|6
1694386800000|2023-09-10 23:00:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|111
1694390400000|2023-09-11 00:00:00|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|84
1694394000000|2023-09-11 01:00:00|15.83|15.67|15.82|15.66|15.87|15.71|15.82|15.66|151
1694397600000|2023-09-11 02:00:00|15.84|15.68|15.83|15.67|15.84|15.68|15.82|15.66|44
1694401200000|2023-09-11 03:00:00|15.84|15.68|15.88|15.72|15.88|15.72|15.83|15.67|272
1694404800000|2023-09-11 04:00:00|15.83|15.67|15.83|15.67|15.84|15.68|15.83|15.67|90
1694408400000|2023-09-11 05:00:00|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|334
1694412000000|2023-09-11 06:00:00|15.73|15.57|15.72|15.56|15.78|15.62|15.72|15.56|225
1694415600000|2023-09-11 07:00:00|15.73|15.57|15.68|15.52|15.73|15.57|15.67|15.51|621
1694419200000|2023-09-11 08:00:00|15.67|15.51|15.82|15.66|15.83|15.67|15.67|15.51|1013
1694422800000|2023-09-11 09:00:00|15.78|15.62|15.73|15.57|15.82|15.66|15.72|15.56|215
1694426400000|2023-09-11 10:00:00|15.78|15.62|15.73|15.57|15.78|15.62|15.73|15.57|74
1694430000000|2023-09-11 11:00:00|15.72|15.56|15.79|15.63|15.79|15.63|15.72|15.56|774
1694433600000|2023-09-11 12:00:00|15.84|15.68|15.74|15.58|15.84|15.68|15.74|15.58|234
1694437200000|2023-09-11 13:00:00|15.73|15.57|15.89|15.73|15.9|15.74|15.64|15.48|4757
1694440800000|2023-09-11 14:00:00|15.9|15.74|15.69|15.53|15.94|15.78|15.68|15.52|5304
1694444400000|2023-09-11 15:00:00|15.73|15.57|15.76|15.6|15.8|15.64|15.65|15.49|4983
1694448000000|2023-09-11 16:00:00|15.71|15.55|15.66|15.5|15.71|15.55|15.6|15.44|5118
1694451600000|2023-09-11 17:00:00|15.65|15.49|15.55|15.39|15.66|15.5|15.54|15.38|2288
1694455200000|2023-09-11 18:00:00|15.59|15.43|15.6|15.44|15.6|15.44|15.54|15.38|3423
1694458800000|2023-09-11 19:00:00|15.55|15.39|15.61|15.45|15.66|15.5|15.55|15.39|6159
1694462400000|2023-09-11 20:00:00|15.63|15.47|15.7|15.54|15.7|15.54|15.61|15.45|2055
1694469600000|2023-09-11 22:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|12
1694473200000|2023-09-11 23:00:00|||||||||41
1694476800000|2023-09-12 00:00:00|15.72|15.56|15.71|15.55|15.72|15.56|15.71|15.55|157
1694480400000|2023-09-12 01:00:00|15.67|15.51|15.71|15.55|15.72|15.56|15.66|15.5|173
1694484000000|2023-09-12 02:00:00|15.67|15.51|15.71|15.55|15.71|15.55|15.67|15.51|2
1694487600000|2023-09-12 03:00:00|15.67|15.51|15.66|15.5|15.71|15.55|15.66|15.5|36
1694491200000|2023-09-12 04:00:00|||||||||59
1694494800000|2023-09-12 05:00:00|15.67|15.51|15.67|15.51|15.71|15.55|15.67|15.51|146
1694498400000|2023-09-12 06:00:00|15.62|15.46|15.62|15.46|15.67|15.51|15.62|15.46|142
1694502000000|2023-09-12 07:00:00|15.63|15.47|15.78|15.62|15.83|15.67|15.62|15.46|919
1694505600000|2023-09-12 08:00:00|15.79|15.63|15.74|15.58|15.83|15.67|15.68|15.52|572
1694509200000|2023-09-12 09:00:00|15.76|15.6|15.74|15.58|15.81|15.65|15.73|15.57|227
1694512800000|2023-09-12 10:00:00|15.73|15.57|15.68|15.52|15.74|15.58|15.68|15.52|332
1694516400000|2023-09-12 11:00:00|15.72|15.56|15.79|15.63|15.83|15.67|15.68|15.52|361
1694520000000|2023-09-12 12:00:00|15.78|15.62|15.74|15.58|15.79|15.63|15.69|15.53|525
1694523600000|2023-09-12 13:00:00|15.77|15.61|15.58|15.42|15.85|15.69|15.54|15.38|5857
1694527200000|2023-09-12 14:00:00|15.63|15.47|15.79|15.63|15.84|15.68|15.58|15.42|6903
1694530800000|2023-09-12 15:00:00|15.78|15.62|15.63|15.47|15.84|15.68|15.62|15.46|5248
1694534400000|2023-09-12 16:00:00|15.62|15.46|15.57|15.41|15.63|15.47|15.52|15.36|3437
1694538000000|2023-09-12 17:00:00|15.58|15.42|15.58|15.42|15.62|15.46|15.47|15.31|3290
1694541600000|2023-09-12 18:00:00|15.6|15.44|15.79|15.63|15.79|15.63|15.6|15.44|3660
1694545200000|2023-09-12 19:00:00|15.74|15.58|15.74|15.58|15.85|15.69|15.74|15.58|6379
1694548800000|2023-09-12 20:00:00|15.75|15.59|15.69|15.53|15.79|15.63|15.69|15.53|1860
1694556000000|2023-09-12 22:00:00|15.7|15.54|15.74|15.58|15.75|15.59|15.7|15.54|108
1694559600000|2023-09-12 23:00:00|||||||||68
1694563200000|2023-09-13 00:00:00|15.7|15.54|15.74|15.58|15.74|15.58|15.7|15.54|113
1694566800000|2023-09-13 01:00:00|15.72|15.56|15.8|15.64|15.8|15.64|15.7|15.54|53
1694570400000|2023-09-13 02:00:00|15.85|15.69|15.85|15.69|15.86|15.7|15.8|15.64|51
1694574000000|2023-09-13 03:00:00|15.86|15.7|15.86|15.7|15.86|15.7|15.85|15.69|3
1694577600000|2023-09-13 04:00:00|15.85|15.69|15.8|15.64|15.86|15.7|15.8|15.64|60
1694581200000|2023-09-13 05:00:00|15.81|15.65|15.85|15.69|15.9|15.74|15.8|15.64|93
1694584800000|2023-09-13 06:00:00|15.86|15.7|15.76|15.6|15.9|15.74|15.76|15.6|181
1694588400000|2023-09-13 07:00:00|15.75|15.59|15.75|15.59|15.8|15.64|15.7|15.54|341
1694592000000|2023-09-13 08:00:00|15.76|15.6|15.81|15.65|15.86|15.7|15.75|15.59|286
1694595600000|2023-09-13 09:00:00|15.84|15.68|15.81|15.65|15.84|15.68|15.76|15.6|95
1694599200000|2023-09-13 10:00:00|15.82|15.66|15.81|15.65|15.89|15.73|15.81|15.65|166
1694602800000|2023-09-13 11:00:00|15.82|15.66|15.71|15.55|15.86|15.7|15.71|15.55|338
1694606400000|2023-09-13 12:00:00|15.74|15.58|15.65|15.49|15.96|15.8|15.6|15.44|3034
1694610000000|2023-09-13 13:00:00|15.7|15.54|15.43|15.27|15.7|15.54|15.43|15.27|5484
1694613600000|2023-09-13 14:00:00|15.44|15.28|15.42|15.26|15.69|15.53|15.38|15.22|7321
1694617200000|2023-09-13 15:00:00|15.43|15.27|15.47|15.31|15.53|15.37|15.42|15.26|4255
1694620800000|2023-09-13 16:00:00|15.46|15.3|15.42|15.26|15.47|15.31|15.41|15.25|4304
1694624400000|2023-09-13 17:00:00|15.41|15.25|15.42|15.26|15.47|15.31|15.41|15.25|1502
1694628000000|2023-09-13 18:00:00|15.41|15.25|15.57|15.41|15.63|15.47|15.41|15.25|3173
1694631600000|2023-09-13 19:00:00|15.61|15.45|15.51|15.35|15.67|15.51|15.46|15.3|8961
1694635200000|2023-09-13 20:00:00|15.46|15.3|15.46|15.3|15.51|15.35|15.46|15.3|2740
1694642400000|2023-09-13 22:00:00|15.47|15.31|15.47|15.31|15.47|15.31|15.46|15.3|84
1694646000000|2023-09-13 23:00:00|15.46|15.3|15.46|15.3|15.47|15.31|15.46|15.3|60
1694649600000|2023-09-14 00:00:00|15.47|15.31|15.37|15.21|15.47|15.31|15.37|15.21|261
1694653200000|2023-09-14 01:00:00|15.42|15.26|15.42|15.26|15.42|15.26|15.37|15.21|156
1694656800000|2023-09-14 02:00:00|15.44|15.28|15.42|15.26|15.47|15.31|15.37|15.21|237
1694660400000|2023-09-14 03:00:00|15.37|15.21|15.37|15.21|15.42|15.26|15.37|15.21|76
1694664000000|2023-09-14 04:00:00|15.4|15.24|15.37|15.21|15.4|15.24|15.37|15.21|76
1694667600000|2023-09-14 05:00:00|15.38|15.22|15.38|15.22|15.38|15.22|15.37|15.21|130
1694671200000|2023-09-14 06:00:00|15.43|15.27|15.43|15.27|15.43|15.27|15.38|15.22|105
1694674800000|2023-09-14 07:00:00|15.44|15.28|15.39|15.23|15.48|15.32|15.38|15.22|536
1694678400000|2023-09-14 08:00:00|15.38|15.22|15.48|15.32|15.53|15.37|15.38|15.22|1045
1694682000000|2023-09-14 09:00:00|15.43|15.27|15.38|15.22|15.48|15.32|15.38|15.22|789
1694685600000|2023-09-14 10:00:00|15.39|15.23|15.34|15.18|15.39|15.23|15.34|15.18|302
1694689200000|2023-09-14 11:00:00|15.39|15.23|15.44|15.28|15.45|15.29|15.39|15.23|468
1694692800000|2023-09-14 12:00:00|15.39|15.23|15.34|15.18|15.45|15.29|15.3|15.14|1342
1694696400000|2023-09-14 13:00:00|15.29|15.13|15.23|15.07|15.39|15.23|15.23|15.07|6428
1694700000000|2023-09-14 14:00:00|15.24|15.08|15.18|15.02|15.34|15.18|15.13|14.97|6446
1694703600000|2023-09-14 15:00:00|15.23|15.07|15.18|15.02|15.28|15.12|15.18|15.02|4470
1694707200000|2023-09-14 16:00:00|15.23|15.07|15.19|15.03|15.24|15.08|15.14|14.98|3448
1694710800000|2023-09-14 17:00:00|15.14|14.98|15.18|15.02|15.18|15.02|15.14|14.98|2169
1694714400000|2023-09-14 18:00:00|15.13|14.97|15.14|14.98|15.14|14.98|15.13|14.97|4656
1694718000000|2023-09-14 19:00:00|15.13|14.97|15.09|14.93|15.19|15.03|15.08|14.92|8146
1694721600000|2023-09-14 20:00:00|15.04|14.88|15.09|14.93|15.09|14.93|15.04|14.88|2113
1694728800000|2023-09-14 22:00:00|15.07|14.91|15.09|14.93|15.09|14.93|15.04|14.88|279
1694732400000|2023-09-14 23:00:00|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|25
1694736000000|2023-09-15 00:00:00|||||||||60
1694739600000|2023-09-15 01:00:00|15.14|14.98|15.1|14.94|15.15|14.99|15.1|14.94|196
1694743200000|2023-09-15 02:00:00|15.06|14.9|15.05|14.89|15.1|14.94|15.05|14.89|284
1694746800000|2023-09-15 03:00:00|||||||||52
1694750400000|2023-09-15 04:00:00|15.06|14.9|15.06|14.9|15.06|14.9|15.05|14.89|49
1694754000000|2023-09-15 05:00:00|15.1|14.94|15.06|14.9|15.1|14.94|15.06|14.9|98
1694757600000|2023-09-15 06:00:00|15.11|14.95|15.06|14.9|15.11|14.95|15.06|14.9|336
1694761200000|2023-09-15 07:00:00|15.01|14.85|15.06|14.9|15.11|14.95|15.01|14.85|619
1694764800000|2023-09-15 08:00:00|15.02|14.86|15.02|14.86|15.07|14.91|15.01|14.85|503
1694768400000|2023-09-15 09:00:00|||||||||226
1694772000000|2023-09-15 10:00:00|14.97|14.81|15.02|14.86|15.03|14.87|14.97|14.81|399
1694775600000|2023-09-15 11:00:00|15.03|14.87|15.07|14.91|15.07|14.91|15.02|14.86|974
1694779200000|2023-09-15 12:00:00|15.12|14.96|15.18|15.02|15.22|15.06|15.07|14.91|1903
1694782800000|2023-09-15 13:00:00|15.22|15.06|15.18|15.02|15.28|15.12|15.13|14.97|4698
1694786400000|2023-09-15 14:00:00|15.13|14.97|15.49|15.33|15.49|15.33|15.08|14.92|9629
1694790000000|2023-09-15 15:00:00|15.45|15.29|15.4|15.24|15.55|15.39|15.35|15.19|3886
1694793600000|2023-09-15 16:00:00|15.35|15.19|15.4|15.24|15.45|15.29|15.35|15.19|1731
1694797200000|2023-09-15 17:00:00|15.41|15.25|15.57|15.41|15.73|15.57|15.4|15.24|3909
1694800800000|2023-09-15 18:00:00|15.6|15.44|15.57|15.41|15.77|15.61|15.52|15.36|3950
1694804400000|2023-09-15 19:00:00|15.62|15.46|15.72|15.56|15.77|15.61|15.57|15.41|6650
1694808000000|2023-09-15 20:00:00|15.67|15.51|15.69|15.53|15.72|15.56|15.67|15.51|3105
1694988000000|2023-09-17 22:00:00|15.76|15.6|15.76|15.6|15.76|15.6|15.71|15.55|55
1694991600000|2023-09-17 23:00:00|15.81|15.65|15.76|15.6|15.81|15.65|15.76|15.6|142
1694995200000|2023-09-18 00:00:00|15.81|15.65|15.76|15.6|15.81|15.65|15.76|15.6|84
1694998800000|2023-09-18 01:00:00|15.81|15.65|15.82|15.66|15.82|15.66|15.76|15.6|87
1695002400000|2023-09-18 02:00:00|||||||||89
1695006000000|2023-09-18 03:00:00|15.77|15.61|15.77|15.61|15.79|15.63|15.77|15.61|55
1695009600000|2023-09-18 04:00:00|||||||||29
1695013200000|2023-09-18 05:00:00|||||||||5
1695016800000|2023-09-18 06:00:00|15.82|15.66|15.78|15.62|15.83|15.67|15.77|15.61|304
1695020400000|2023-09-18 07:00:00|15.73|15.57|15.73|15.57|15.83|15.67|15.73|15.57|846
1695024000000|2023-09-18 08:00:00|15.78|15.62|15.83|15.67|15.83|15.67|15.78|15.62|340
1695027600000|2023-09-18 09:00:00|15.78|15.62|15.83|15.67|15.88|15.72|15.78|15.62|622
1695031200000|2023-09-18 10:00:00|15.86|15.7|15.78|15.62|15.88|15.72|15.78|15.62|481
1695034800000|2023-09-18 11:00:00|15.83|15.67|16.04|15.88|16.09|15.93|15.83|15.67|1090
1695038400000|2023-09-18 12:00:00|16.06|15.9|16.04|15.88|16.09|15.93|15.99|15.83|996
1695042000000|2023-09-18 13:00:00|15.99|15.83|16.04|15.88|16.14|15.98|15.84|15.68|5720
1695045600000|2023-09-18 14:00:00|16.09|15.93|15.79|15.63|16.09|15.93|15.79|15.63|5348
1695049200000|2023-09-18 15:00:00|15.84|15.68|15.54|15.38|15.84|15.68|15.54|15.38|3836
1695052800000|2023-09-18 16:00:00|15.52|15.36|15.54|15.38|15.59|15.43|15.49|15.33|2362
1695056400000|2023-09-18 17:00:00|15.49|15.33|15.55|15.39|15.6|15.44|15.49|15.33|2749
1695060000000|2023-09-18 18:00:00|15.5|15.34|15.7|15.54|15.75|15.59|15.5|15.34|2470
1695063600000|2023-09-18 19:00:00|15.75|15.59|15.75|15.59|15.75|15.59|15.7|15.54|3720
1695067200000|2023-09-18 20:00:00|15.7|15.54|15.7|15.54|15.7|15.54|15.65|15.49|1780
1695074400000|2023-09-18 22:00:00|15.68|15.52|15.66|15.5|15.7|15.54|15.65|15.49|95
1695078000000|2023-09-18 23:00:00|||||||||32
1695081600000|2023-09-19 00:00:00|||||||||60
1695085200000|2023-09-19 01:00:00|15.71|15.55|15.76|15.6|15.76|15.6|15.71|15.55|388
1695088800000|2023-09-19 02:00:00|15.71|15.55|15.76|15.6|15.76|15.6|15.71|15.55|60
1695092400000|2023-09-19 03:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|8
1695096000000|2023-09-19 04:00:00|15.76|15.6|15.76|15.6|15.76|15.6|15.71|15.55|141
1695099600000|2023-09-19 05:00:00|15.71|15.55|15.76|15.6|15.76|15.6|15.71|15.55|166
1695103200000|2023-09-19 06:00:00|15.74|15.58|15.77|15.61|15.77|15.61|15.74|15.58|98
1695106800000|2023-09-19 07:00:00|15.72|15.56|15.57|15.41|15.77|15.61|15.57|15.41|595
1695110400000|2023-09-19 08:00:00|||||||||217
1695114000000|2023-09-19 09:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|181
1695117600000|2023-09-19 10:00:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|189
1695121200000|2023-09-19 11:00:00|15.52|15.36|15.57|15.41|15.62|15.46|15.52|15.36|629
1695124800000|2023-09-19 12:00:00|15.62|15.46|15.72|15.56|15.72|15.56|15.62|15.46|1057
1695128400000|2023-09-19 13:00:00|15.77|15.61|15.77|15.61|15.82|15.66|15.62|15.46|5620
1695132000000|2023-09-19 14:00:00|15.78|15.62|16.07|15.91|16.08|15.92|15.77|15.61|7617
1695135600000|2023-09-19 15:00:00|16.03|15.87|15.98|15.82|16.08|15.92|15.93|15.77|3469
1695139200000|2023-09-19 16:00:00|16.03|15.87|16.03|15.87|16.13|15.97|15.98|15.82|3257
1695142800000|2023-09-19 17:00:00|15.98|15.82|15.63|15.47|16.03|15.87|15.63|15.47|3584
1695146400000|2023-09-19 18:00:00|15.68|15.52|15.73|15.57|15.73|15.57|15.58|15.42|5404
1695150000000|2023-09-19 19:00:00|15.78|15.62|15.68|15.52|15.83|15.67|15.63|15.47|9219
1695153600000|2023-09-19 20:00:00|15.63|15.47|15.68|15.52|15.68|15.52|15.63|15.47|2475
1695160800000|2023-09-19 22:00:00|15.73|15.57|15.69|15.53|15.73|15.57|15.68|15.52|91
1695164400000|2023-09-19 23:00:00|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|25
1695168000000|2023-09-20 00:00:00|||||||||148
1695171600000|2023-09-20 01:00:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|207
1695175200000|2023-09-20 02:00:00|15.69|15.53|15.69|15.53|15.71|15.55|15.69|15.53|48
1695178800000|2023-09-20 03:00:00|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|17
1695182400000|2023-09-20 04:00:00|15.69|15.53|15.69|15.53|15.72|15.56|15.69|15.53|9
1695186000000|2023-09-20 05:00:00|15.74|15.58|15.69|15.53|15.74|15.58|15.69|15.53|82
1695189600000|2023-09-20 06:00:00|15.64|15.48|15.7|15.54|15.7|15.54|15.64|15.48|413
1695193200000|2023-09-20 07:00:00|15.69|15.53|15.65|15.49|15.7|15.54|15.64|15.48|317
1695196800000|2023-09-20 08:00:00|15.67|15.51|15.62|15.46|15.7|15.54|15.55|15.39|534
1695200400000|2023-09-20 09:00:00|15.6|15.44|15.6|15.44|15.65|15.49|15.55|15.39|153
1695204000000|2023-09-20 10:00:00|15.65|15.49|15.55|15.39|15.65|15.49|15.55|15.39|580
1695207600000|2023-09-20 11:00:00|15.58|15.42|15.56|15.4|15.6|15.44|15.5|15.34|978
1695211200000|2023-09-20 12:00:00|15.51|15.35|15.41|15.25|15.51|15.35|15.41|15.25|837
1695214800000|2023-09-20 13:00:00|15.36|15.2|15.41|15.25|15.51|15.35|15.36|15.2|4049
1695218400000|2023-09-20 14:00:00|15.46|15.3|15.61|15.45|15.61|15.45|15.36|15.2|3608
1695222000000|2023-09-20 15:00:00|15.56|15.4|15.61|15.45|15.71|15.55|15.56|15.4|3181
1695225600000|2023-09-20 16:00:00|15.56|15.4|15.51|15.35|15.61|15.45|15.51|15.35|4083
1695229200000|2023-09-20 17:00:00|15.56|15.4|15.56|15.4|15.61|15.45|15.51|15.35|2117
1695232800000|2023-09-20 18:00:00|15.59|15.43|15.71|15.55|15.81|15.65|15.51|15.35|6527
1695236400000|2023-09-20 19:00:00|15.76|15.6|16.3|16.14|16.35|16.19|15.66|15.5|13778
1695240000000|2023-09-20 20:00:00|16.35|16.19|16.33|16.17|16.4|16.24|16.3|16.14|4474
1695247200000|2023-09-20 22:00:00|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|139
1695250800000|2023-09-20 23:00:00|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|156
1695254400000|2023-09-21 00:00:00|16.36|16.2|16.45|16.29|16.45|16.29|16.31|16.15|626
1695258000000|2023-09-21 01:00:00|16.46|16.3|16.51|16.35|16.55|16.39|16.41|16.25|481
1695261600000|2023-09-21 02:00:00|16.56|16.4|16.56|16.4|16.56|16.4|16.51|16.35|174
1695265200000|2023-09-21 03:00:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|295
1695268800000|2023-09-21 04:00:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|238
1695272400000|2023-09-21 05:00:00|16.51|16.35|16.51|16.35|16.56|16.4|16.51|16.35|241
1695276000000|2023-09-21 06:00:00|16.46|16.3|16.41|16.25|16.46|16.3|16.41|16.25|340
1695279600000|2023-09-21 07:00:00|16.46|16.3|16.51|16.35|16.56|16.4|16.41|16.25|1159
1695283200000|2023-09-21 08:00:00|16.46|16.3|16.65|16.49|16.65|16.49|16.46|16.3|1605
1695286800000|2023-09-21 09:00:00|16.61|16.45|16.75|16.59|16.75|16.59|16.6|16.44|416
1695290400000|2023-09-21 10:00:00|16.7|16.54|16.95|16.79|17|16.84|16.7|16.54|1105
1695294000000|2023-09-21 11:00:00|16.9|16.74|17.05|16.89|17.1|16.94|16.85|16.69|1633
1695297600000|2023-09-21 12:00:00|17.07|16.91|17.16|17|17.35|17.19|17.01|16.85|2614
1695301200000|2023-09-21 13:00:00|17.11|16.95|17.26|17.1|17.31|17.15|16.91|16.75|9451
1695304800000|2023-09-21 14:00:00|17.21|17.05|17.26|17.1|17.36|17.2|17.06|16.9|11564
1695308400000|2023-09-21 15:00:00|17.31|17.15|17.11|16.95|17.31|17.15|16.96|16.8|5982
1695312000000|2023-09-21 16:00:00|17.09|16.93|17.18|17.02|17.25|17.09|17.06|16.9|4795
1695315600000|2023-09-21 17:00:00|17.2|17.04|16.87|16.71|17.21|17.05|16.72|16.56|4195
1695319200000|2023-09-21 18:00:00|16.91|16.75|17.2|17.04|17.2|17.04|16.86|16.7|3557
1695322800000|2023-09-21 19:00:00|17.16|17|17.59|17.43|17.59|17.43|17.11|16.95|10969
1695326400000|2023-09-21 20:00:00|17.54|17.38|17.73|17.57|17.73|17.57|17.49|17.33|4809
1695333600000|2023-09-21 22:00:00|17.68|17.52|17.69|17.53|17.78|17.62|17.64|17.48|450
1695337200000|2023-09-21 23:00:00|17.73|17.57|17.73|17.57|17.74|17.58|17.69|17.53|158
1695340800000|2023-09-22 00:00:00|17.69|17.53|17.64|17.48|17.74|17.58|17.64|17.48|370
1695344400000|2023-09-22 01:00:00|17.69|17.53|17.59|17.43|17.69|17.53|17.59|17.43|347
1695348000000|2023-09-22 02:00:00|17.54|17.38|17.54|17.38|17.59|17.43|17.5|17.34|265
1695351600000|2023-09-22 03:00:00|17.5|17.34|17.4|17.24|17.5|17.34|17.35|17.19|196
1695355200000|2023-09-22 04:00:00|17.35|17.19|17.45|17.29|17.45|17.29|17.35|17.19|267
1695358800000|2023-09-22 05:00:00|17.4|17.24|17.4|17.24|17.45|17.29|17.4|17.24|50
1695362400000|2023-09-22 06:00:00|17.45|17.29|17.45|17.29|17.5|17.34|17.4|17.24|365
1695366000000|2023-09-22 07:00:00|17.5|17.34|17.5|17.34|17.6|17.44|17.35|17.19|1135
1695369600000|2023-09-22 08:00:00|17.55|17.39|17.54|17.38|17.59|17.43|17.49|17.33|970
1695373200000|2023-09-22 09:00:00|17.5|17.34|17.4|17.24|17.54|17.38|17.35|17.19|941
1695376800000|2023-09-22 10:00:00|17.35|17.19|17.45|17.29|17.5|17.34|17.35|17.19|792
1695380400000|2023-09-22 11:00:00|17.5|17.34|17.49|17.33|17.64|17.48|17.49|17.33|989
1695384000000|2023-09-22 12:00:00|17.45|17.29|17.45|17.29|17.49|17.33|17.35|17.19|1302
1695387600000|2023-09-22 13:00:00|17.4|17.24|17.5|17.34|17.69|17.53|17.4|17.24|3810
1695391200000|2023-09-22 14:00:00|17.49|17.33|17.21|17.05|17.59|17.43|17.21|17.05|8578
1695394800000|2023-09-22 15:00:00|17.17|17.01|17.17|17.01|17.26|17.1|16.98|16.82|5969
1695398400000|2023-09-22 16:00:00|17.13|16.97|17.19|17.03|17.22|17.06|17.08|16.92|3337
1695402000000|2023-09-22 17:00:00|17.18|17.02|17.47|17.31|17.57|17.41|17.14|16.98|4789
1695405600000|2023-09-22 18:00:00|17.52|17.36|17.42|17.26|17.62|17.46|17.37|17.21|5431
1695409200000|2023-09-22 19:00:00|17.41|17.25|17.61|17.45|17.65|17.49|17.17|17.01|8944
1695412800000|2023-09-22 20:00:00|17.6|17.44|17.65|17.49|17.7|17.54|17.56|17.4|2738
1695592800000|2023-09-24 22:00:00|17.69|17.53|17.54|17.38|17.69|17.53|17.5|17.34|181
1695596400000|2023-09-24 23:00:00|17.55|17.39|17.54|17.38|17.59|17.43|17.54|17.38|71
1695600000000|2023-09-25 00:00:00|17.55|17.39|17.64|17.48|17.69|17.53|17.54|17.38|108
1695603600000|2023-09-25 01:00:00|17.59|17.43|17.59|17.43|17.59|17.43|17.54|17.38|379
1695607200000|2023-09-25 02:00:00|17.62|17.46|17.55|17.39|17.62|17.46|17.55|17.39|110
1695610800000|2023-09-25 03:00:00|17.54|17.38|17.51|17.35|17.55|17.39|17.5|17.34|20
1695614400000|2023-09-25 04:00:00|||||||||6
1695618000000|2023-09-25 05:00:00|17.46|17.3|17.55|17.39|17.55|17.39|17.46|17.3|174
1695621600000|2023-09-25 06:00:00|17.51|17.35|17.55|17.39|17.55|17.39|17.5|17.34|176
1695625200000|2023-09-25 07:00:00|17.51|17.35|17.46|17.3|17.55|17.39|17.31|17.15|869
1695628800000|2023-09-25 08:00:00|17.5|17.34|17.94|17.78|18.17|18.01|17.46|17.3|1897
1695632400000|2023-09-25 09:00:00|17.95|17.79|17.89|17.73|17.99|17.83|17.84|17.68|788
1695636000000|2023-09-25 10:00:00|17.85|17.69|17.94|17.78|18.04|17.88|17.85|17.69|394
1695639600000|2023-09-25 11:00:00|17.92|17.76|18.08|17.92|18.13|17.97|17.84|17.68|639
1695643200000|2023-09-25 12:00:00|18.03|17.87|18.06|17.9|18.13|17.97|17.94|17.78|803
1695646800000|2023-09-25 13:00:00|18.08|17.92|17.75|17.59|18.31|18.15|17.74|17.58|7902
1695650400000|2023-09-25 14:00:00|17.74|17.58|18.27|18.11|18.27|18.11|17.74|17.58|8463
1695654000000|2023-09-25 15:00:00|18.28|18.12|17.8|17.64|18.32|18.16|17.75|17.59|7382
1695657600000|2023-09-25 16:00:00|17.82|17.66|17.7|17.54|17.85|17.69|17.6|17.44|3594
1695661200000|2023-09-25 17:00:00|17.71|17.55|17.65|17.49|17.84|17.68|17.56|17.4|3310
1695664800000|2023-09-25 18:00:00|17.61|17.45|17.72|17.56|17.72|17.56|17.57|17.41|3177
1695668400000|2023-09-25 19:00:00|17.75|17.59|17.67|17.51|17.95|17.79|17.62|17.46|6949
1695672000000|2023-09-25 20:00:00|17.63|17.47|17.54|17.38|17.68|17.52|17.54|17.38|2791
1695679200000|2023-09-25 22:00:00|17.48|17.32|17.58|17.42|17.58|17.42|17.44|17.28|149
1695682800000|2023-09-25 23:00:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|9
1695686400000|2023-09-26 00:00:00|17.62|17.46|17.77|17.61|17.81|17.65|17.62|17.46|604
1695690000000|2023-09-26 01:00:00|17.79|17.63|17.91|17.75|17.94|17.78|17.76|17.6|371
1695693600000|2023-09-26 02:00:00|17.96|17.8|17.92|17.76|17.96|17.8|17.91|17.75|124
1695697200000|2023-09-26 03:00:00|17.91|17.75|17.82|17.66|17.91|17.75|17.82|17.66|88
1695700800000|2023-09-26 04:00:00|17.86|17.7|17.82|17.66|17.86|17.7|17.82|17.66|26
1695704400000|2023-09-26 05:00:00|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|31
1695708000000|2023-09-26 06:00:00|17.91|17.75|18.11|17.95|18.16|18|17.91|17.75|460
1695711600000|2023-09-26 07:00:00|18.13|17.97|18.1|17.94|18.38|18.22|18.06|17.9|1488
1695715200000|2023-09-26 08:00:00|18.06|17.9|18.01|17.85|18.1|17.94|17.87|17.71|779
1695718800000|2023-09-26 09:00:00|17.97|17.81|18.11|17.95|18.11|17.95|17.93|17.77|268
1695722400000|2023-09-26 10:00:00|18.1|17.94|17.93|17.77|18.1|17.94|17.93|17.77|351
1695726000000|2023-09-26 11:00:00|17.94|17.78|17.88|17.72|18.06|17.9|17.83|17.67|716
1695729600000|2023-09-26 12:00:00|17.87|17.71|17.98|17.82|18.03|17.87|17.78|17.62|685
1695733200000|2023-09-26 13:00:00|18|17.84|18.16|18|18.18|18.02|17.88|17.72|4563
1695736800000|2023-09-26 14:00:00|18.18|18.02|18.27|18.11|18.59|18.43|18.08|17.92|10545
1695740400000|2023-09-26 15:00:00|18.3|18.14|18.72|18.56|18.82|18.66|18.27|18.11|9126
1695744000000|2023-09-26 16:00:00|18.71|18.55|18.54|18.38|18.72|18.56|18.45|18.29|5450
1695747600000|2023-09-26 17:00:00|18.5|18.34|18.69|18.53|18.86|18.7|18.45|18.29|6307
1695751200000|2023-09-26 18:00:00|18.73|18.57|19.06|18.9|19.1|18.94|18.73|18.57|6235
1695754800000|2023-09-26 19:00:00|19.1|18.94|19.28|19.12|19.37|19.21|19.05|18.89|13298
1695758400000|2023-09-26 20:00:00|19.27|19.11|19.09|18.93|19.27|19.11|19.05|18.89|4134
1695765600000|2023-09-26 22:00:00|19.08|18.92|19.03|18.87|19.08|18.92|19|18.84|193
1695769200000|2023-09-26 23:00:00|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|105
1695772800000|2023-09-27 00:00:00|18.94|18.78|18.9|18.74|18.95|18.79|18.86|18.7|283
1695776400000|2023-09-27 01:00:00|18.85|18.69|18.95|18.79|18.95|18.79|18.75|18.59|501
1695780000000|2023-09-27 02:00:00|19|18.84|18.95|18.79|19|18.84|18.91|18.75|138
1695783600000|2023-09-27 03:00:00|18.96|18.8|18.93|18.77|19|18.84|18.91|18.75|132
1695787200000|2023-09-27 04:00:00|18.95|18.79|18.86|18.7|18.95|18.79|18.86|18.7|13
1695790800000|2023-09-27 05:00:00|18.9|18.74|18.81|18.65|18.95|18.79|18.81|18.65|184
1695794400000|2023-09-27 06:00:00|18.8|18.64|18.77|18.61|18.81|18.65|18.73|18.57|394
1695798000000|2023-09-27 07:00:00|18.8|18.64|18.58|18.42|18.9|18.74|18.58|18.42|1275
1695801600000|2023-09-27 08:00:00|18.55|18.39|18.68|18.52|18.73|18.57|18.5|18.34|850
1695805200000|2023-09-27 09:00:00|18.67|18.51|18.63|18.47|18.77|18.61|18.63|18.47|881
1695808800000|2023-09-27 10:00:00|18.66|18.5|18.63|18.47|18.68|18.52|18.6|18.44|518
1695812400000|2023-09-27 11:00:00|18.6|18.44|18.63|18.47|18.76|18.6|18.55|18.39|941
1695816000000|2023-09-27 12:00:00|18.65|18.49|18.65|18.49|18.87|18.71|18.63|18.47|990
1695819600000|2023-09-27 13:00:00|18.68|18.52|18.77|18.61|18.95|18.79|18.55|18.39|7292
1695823200000|2023-09-27 14:00:00|18.73|18.57|19.25|19.09|19.3|19.14|18.73|18.57|7640
1695826800000|2023-09-27 15:00:00|19.2|19.04|19.15|18.99|19.25|19.09|18.9|18.74|7111
1695830400000|2023-09-27 16:00:00|19.18|19.02|19.33|19.17|19.47|19.31|19.13|18.97|5245
1695834000000|2023-09-27 17:00:00|19.3|19.14|19.32|19.16|19.62|19.46|19.2|19.04|6341
1695837600000|2023-09-27 18:00:00|19.33|19.17|18.77|18.61|19.47|19.31|18.72|18.56|7650
1695841200000|2023-09-27 19:00:00|18.8|18.64|18.5|18.34|18.8|18.64|18.5|18.34|15417
1695844800000|2023-09-27 20:00:00|18.53|18.37|18.5|18.34|18.55|18.39|18.45|18.29|2740
1695852000000|2023-09-27 22:00:00|18.46|18.3|18.55|18.39|18.55|18.39|18.46|18.3|43
1695855600000|2023-09-27 23:00:00|||||||||25
1695859200000|2023-09-28 00:00:00|18.5|18.34|18.42|18.26|18.5|18.34|18.41|18.25|160
1695862800000|2023-09-28 01:00:00|18.47|18.31|18.46|18.3|18.52|18.36|18.42|18.26|154
1695866400000|2023-09-28 02:00:00|18.45|18.29|18.65|18.49|18.65|18.49|18.45|18.29|314
1695870000000|2023-09-28 03:00:00|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|97
1695873600000|2023-09-28 04:00:00|18.74|18.58|18.6|18.44|18.79|18.63|18.6|18.44|344
1695877200000|2023-09-28 05:00:00|18.59|18.43|18.46|18.3|18.6|18.44|18.42|18.26|220
1695880800000|2023-09-28 06:00:00|18.47|18.31|18.56|18.4|18.56|18.4|18.42|18.26|322
1695884400000|2023-09-28 07:00:00|18.57|18.41|18.56|18.4|18.66|18.5|18.46|18.3|762
1695888000000|2023-09-28 08:00:00|18.54|18.38|18.56|18.4|18.61|18.45|18.47|18.31|2717
1695891600000|2023-09-28 09:00:00|18.57|18.41|18.29|18.13|18.66|18.5|18.27|18.11|1962
1695895200000|2023-09-28 10:00:00|18.34|18.18|18.24|18.08|18.37|18.21|18.22|18.06|1188
1695898800000|2023-09-28 11:00:00|18.29|18.13|18.38|18.22|18.56|18.4|18.24|18.08|1210
1695902400000|2023-09-28 12:00:00|18.36|18.2|18.52|18.36|18.58|18.42|18.04|17.88|3879
1695906000000|2023-09-28 13:00:00|18.53|18.37|18.38|18.22|18.74|18.58|18.38|18.22|6661
1695909600000|2023-09-28 14:00:00|18.36|18.2|18.03|17.87|18.51|18.35|18.03|17.87|11259
1695913200000|2023-09-28 15:00:00|18.05|17.89|17.78|17.62|18.18|18.02|17.68|17.52|9361
1695916800000|2023-09-28 16:00:00|17.83|17.67|17.81|17.65|17.91|17.75|17.55|17.39|7356
1695920400000|2023-09-28 17:00:00|17.78|17.62|17.97|17.81|18.07|17.91|17.77|17.61|5558
1695924000000|2023-09-28 18:00:00|18|17.84|17.78|17.62|18.02|17.86|17.7|17.54|6810
1695927600000|2023-09-28 19:00:00|17.77|17.61|17.68|17.52|17.87|17.71|17.53|17.37|9166
1695931200000|2023-09-28 20:00:00|17.7|17.54|17.59|17.43|17.7|17.54|17.59|17.43|2237
1695938400000|2023-09-28 22:00:00|17.54|17.38|17.54|17.38|17.54|17.38|17.49|17.33|244
1695942000000|2023-09-28 23:00:00|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|68
1695945600000|2023-09-29 00:00:00|17.62|17.46|17.74|17.58|17.74|17.58|17.62|17.46|358
1695949200000|2023-09-29 01:00:00|17.77|17.61|17.74|17.58|17.77|17.61|17.69|17.53|123
1695952800000|2023-09-29 02:00:00|17.73|17.57|17.59|17.43|17.74|17.58|17.59|17.43|105
1695956400000|2023-09-29 03:00:00|17.56|17.4|17.56|17.4|17.59|17.43|17.54|17.38|93
1695960000000|2023-09-29 04:00:00|17.58|17.42|17.64|17.48|17.64|17.48|17.54|17.38|140
1695963600000|2023-09-29 05:00:00|17.61|17.45|17.54|17.38|17.69|17.53|17.54|17.38|268
1695967200000|2023-09-29 06:00:00|17.55|17.39|17.36|17.2|17.56|17.4|17.31|17.15|834
1695970800000|2023-09-29 07:00:00|17.38|17.22|17.26|17.1|17.41|17.25|17.16|17|617
1695974400000|2023-09-29 08:00:00|17.22|17.06|17.25|17.09|17.25|17.09|17.08|16.92|1706
1695978000000|2023-09-29 09:00:00|17.23|17.07|17.17|17.01|17.26|17.1|17.16|17|420
1695981600000|2023-09-29 10:00:00|17.18|17.02|17.12|16.96|17.22|17.06|17.07|16.91|924
1695985200000|2023-09-29 11:00:00|17.1|16.94|17.25|17.09|17.3|17.14|17.07|16.91|753
1695988800000|2023-09-29 12:00:00|17.28|17.12|16.96|16.8|17.3|17.14|16.94|16.78|2001
1695992400000|2023-09-29 13:00:00|16.95|16.79|16.96|16.8|17.09|16.93|16.91|16.75|6064
1695996000000|2023-09-29 14:00:00|16.93|16.77|17.06|16.9|17.24|17.08|16.91|16.75|11096
1695999600000|2023-09-29 15:00:00|17.05|16.89|17.32|17.16|17.45|17.29|17.04|16.88|5767
1696003200000|2023-09-29 16:00:00|17.35|17.19|17.56|17.4|17.64|17.48|17.19|17.03|4543
1696006800000|2023-09-29 17:00:00|17.57|17.41|17.97|17.81|17.97|17.81|17.56|17.4|6577
1696010400000|2023-09-29 18:00:00|17.96|17.8|17.64|17.48|18.02|17.86|17.64|17.48|6950
1696014000000|2023-09-29 19:00:00|17.61|17.45|18.03|17.87|18.08|17.92|17.59|17.43|11048
1696017600000|2023-09-29 20:00:00|18.01|17.85|17.9|17.74|18.03|17.87|17.87|17.71|4236
1696197600000|2023-10-01 22:00:00|17.54|17.38|17.78|17.62|17.83|17.67|17.51|17.35|557
1696201200000|2023-10-01 23:00:00|17.77|17.61|17.56|17.4|17.78|17.62|17.56|17.4|378
1696204800000|2023-10-02 00:00:00|17.54|17.38|17.56|17.4|17.61|17.45|17.51|17.35|176
1696208400000|2023-10-02 01:00:00|17.51|17.35|17.46|17.3|17.56|17.4|17.46|17.3|165
1696212000000|2023-10-02 02:00:00|17.43|17.27|17.51|17.35|17.51|17.35|17.41|17.25|94
1696215600000|2023-10-02 03:00:00|17.46|17.3|17.56|17.4|17.56|17.4|17.46|17.3|35
1696219200000|2023-10-02 04:00:00|17.51|17.35|17.61|17.45|17.61|17.45|17.51|17.35|65
1696222800000|2023-10-02 05:00:00|17.59|17.43|17.79|17.63|17.8|17.64|17.56|17.4|218
1696226400000|2023-10-02 06:00:00|17.84|17.68|17.5|17.34|17.84|17.68|17.47|17.31|475
1696230000000|2023-10-02 07:00:00|17.49|17.33|17.57|17.41|17.67|17.51|17.42|17.26|820
1696233600000|2023-10-02 08:00:00|17.62|17.46|17.69|17.53|17.72|17.56|17.47|17.31|665
1696237200000|2023-10-02 09:00:00|17.7|17.54|18.02|17.86|18.1|17.94|17.69|17.53|1011
1696240800000|2023-10-02 10:00:00|18.05|17.89|18.05|17.89|18.1|17.94|17.95|17.79|785
1696244400000|2023-10-02 11:00:00|18.02|17.86|18.07|17.91|18.12|17.96|17.9|17.74|659
1696248000000|2023-10-02 12:00:00|18.12|17.96|18.2|18.04|18.25|18.09|18.12|17.96|1112
1696251600000|2023-10-02 13:00:00|18.17|18.01|18.25|18.09|18.33|18.17|17.95|17.79|8174
1696255200000|2023-10-02 14:00:00|18.28|18.12|18.13|17.97|18.33|18.17|17.95|17.79|10740
1696258800000|2023-10-02 15:00:00|18.11|17.95|18.1|17.94|18.18|18.02|17.65|17.49|8024
1696262400000|2023-10-02 16:00:00|18.11|17.95|18.35|18.19|18.4|18.24|17.93|17.77|6118
1696266000000|2023-10-02 17:00:00|18.33|18.17|18.23|18.07|18.4|18.24|18.1|17.94|4656
1696269600000|2023-10-02 18:00:00|18.2|18.04|18.4|18.24|18.5|18.34|17.93|17.77|5790
1696273200000|2023-10-02 19:00:00|18.38|18.22|18.1|17.94|18.5|18.34|18.03|17.87|8064
1696276800000|2023-10-02 20:00:00|18.13|17.97|18.08|17.92|18.13|17.97|18.05|17.89|2709
1696284000000|2023-10-02 22:00:00|18.07|17.91|18.08|17.92|18.11|17.95|18.07|17.91|22
1696287600000|2023-10-02 23:00:00|18.06|17.9|18.08|17.92|18.13|17.97|18.06|17.9|211
1696291200000|2023-10-03 00:00:00|18.13|17.97|18.09|17.93|18.23|18.07|18.08|17.92|253
1696294800000|2023-10-03 01:00:00|18.11|17.95|18.13|17.97|18.18|18.02|18.08|17.92|199
1696298400000|2023-10-03 02:00:00|18.16|18|18.13|17.97|18.18|18.02|18.11|17.95|35
1696302000000|2023-10-03 03:00:00|18.11|17.95|18.13|17.97|18.13|17.97|18.08|17.92|52
1696305600000|2023-10-03 04:00:00|18.17|18.01|18.23|18.07|18.26|18.1|18.13|17.97|126
1696309200000|2023-10-03 05:00:00|18.25|18.09|18.23|18.07|18.31|18.15|18.21|18.05|212
1696312800000|2023-10-03 06:00:00|18.26|18.1|18.13|17.97|18.26|18.1|18.13|17.97|241
1696316400000|2023-10-03 07:00:00|18.16|18|18.09|17.93|18.18|18.02|17.96|17.8|781
1696320000000|2023-10-03 08:00:00|18.07|17.91|17.91|17.75|18.09|17.93|17.86|17.7|243
1696323600000|2023-10-03 09:00:00|17.96|17.8|18.09|17.93|18.14|17.98|17.96|17.8|451
1696327200000|2023-10-03 10:00:00|18.06|17.9|18.19|18.03|18.19|18.03|17.99|17.83|422
1696330800000|2023-10-03 11:00:00|18.21|18.05|18.49|18.33|18.59|18.43|18.19|18.03|1263
1696334400000|2023-10-03 12:00:00|18.51|18.35|18.71|18.55|18.81|18.65|18.49|18.33|2245
1696338000000|2023-10-03 13:00:00|18.72|18.56|18.31|18.15|18.81|18.65|18.31|18.15|8437
1696341600000|2023-10-03 14:00:00|18.33|18.17|19.31|19.15|19.45|19.29|18.31|18.15|19747
1696345200000|2023-10-03 15:00:00|19.32|19.16|19.51|19.35|19.69|19.53|19.26|19.1|12301
1696348800000|2023-10-03 16:00:00|19.53|19.37|19.32|19.16|19.53|19.37|19.18|19.02|7330
1696352400000|2023-10-03 17:00:00|19.33|19.17|19.63|19.47|19.66|19.5|19.18|19.02|5485
1696356000000|2023-10-03 18:00:00|19.64|19.48|19.81|19.65|19.98|19.82|19.58|19.42|8494
1696359600000|2023-10-03 19:00:00|19.82|19.66|19.79|19.63|20.11|19.95|19.74|19.58|11195
1696363200000|2023-10-03 20:00:00|19.81|19.65|19.83|19.67|19.86|19.7|19.69|19.53|4095
1696370400000|2023-10-03 22:00:00|19.86|19.7|19.76|19.6|19.86|19.7|19.75|19.59|288
1696374000000|2023-10-03 23:00:00|19.81|19.65|19.71|19.55|19.81|19.65|19.71|19.55|178
1696377600000|2023-10-04 00:00:00|19.74|19.58|19.69|19.53|19.76|19.6|19.51|19.35|1082
1696381200000|2023-10-04 01:00:00|19.7|19.54|19.83|19.67|20.02|19.86|19.69|19.53|759
1696384800000|2023-10-04 02:00:00|19.86|19.7|19.96|19.8|20.07|19.91|19.86|19.7|616
1696388400000|2023-10-04 03:00:00|19.93|19.77|20.11|19.95|20.17|20.01|19.91|19.75|234
1696392000000|2023-10-04 04:00:00|20.07|19.91|19.89|19.73|20.07|19.91|19.83|19.67|555
1696395600000|2023-10-04 05:00:00|19.88|19.72|20.11|19.95|20.21|20.05|19.88|19.72|610
1696399200000|2023-10-04 06:00:00|20.09|19.93|20.42|20.26|20.42|20.26|20.06|19.9|1159
1696402800000|2023-10-04 07:00:00|20.44|20.28|20.08|19.92|20.46|20.3|19.98|19.82|1724
1696406400000|2023-10-04 08:00:00|20.06|19.9|19.98|19.82|20.18|20.02|19.81|19.65|1326
1696410000000|2023-10-04 09:00:00|19.97|19.81|19.79|19.63|20.03|19.87|19.72|19.56|1497
1696413600000|2023-10-04 10:00:00|19.8|19.64|19.94|19.78|20.11|19.95|19.74|19.58|1089
1696417200000|2023-10-04 11:00:00|19.96|19.8|19.67|19.51|19.99|19.83|19.62|19.46|1567
1696420800000|2023-10-04 12:00:00|19.69|19.53|19.34|19.18|19.72|19.56|19.11|18.95|4188
1696424400000|2023-10-04 13:00:00|19.32|19.16|19.2|19.04|19.51|19.35|19.04|18.88|7086
1696428000000|2023-10-04 14:00:00|19.22|19.06|19.66|19.5|19.74|19.58|19.15|18.99|12446
1696431600000|2023-10-04 15:00:00|19.64|19.48|19.15|18.99|19.74|19.58|19.15|18.99|6515
1696435200000|2023-10-04 16:00:00|19.12|18.96|19.11|18.95|19.3|19.14|18.97|18.81|6526
1696438800000|2023-10-04 17:00:00|19.1|18.94|19.4|19.24|19.45|19.29|19.07|18.91|3877
1696442400000|2023-10-04 18:00:00|19.42|19.26|19.18|19.02|19.55|19.39|19.15|18.99|5501
1696446000000|2023-10-04 19:00:00|19.15|18.99|18.83|18.67|19.23|19.07|18.76|18.6|13711
1696449600000|2023-10-04 20:00:00|18.85|18.69|19.02|18.86|19.02|18.86|18.83|18.67|4228
1696456800000|2023-10-04 22:00:00|19|18.84|18.96|18.8|19.01|18.85|18.93|18.77|145
1696460400000|2023-10-04 23:00:00|18.93|18.77|18.88|18.72|18.97|18.81|18.88|18.72|59
1696464000000|2023-10-05 00:00:00|18.9|18.74|18.84|18.68|18.96|18.8|18.81|18.65|408
1696467600000|2023-10-05 01:00:00|18.81|18.65|18.74|18.58|18.86|18.7|18.74|18.58|311
1696471200000|2023-10-05 02:00:00|18.76|18.6|18.79|18.63|18.84|18.68|18.74|18.58|146
1696474800000|2023-10-05 03:00:00|18.8|18.64|18.72|18.56|18.81|18.65|18.69|18.53|92
1696478400000|2023-10-05 04:00:00|18.7|18.54|18.74|18.58|18.74|18.58|18.69|18.53|54
1696482000000|2023-10-05 05:00:00|18.79|18.63|18.79|18.63|18.84|18.68|18.74|18.58|188
1696485600000|2023-10-05 06:00:00|18.77|18.61|18.99|18.83|19.04|18.88|18.74|18.58|381
1696489200000|2023-10-05 07:00:00|19|18.84|18.96|18.8|19.11|18.95|18.96|18.8|849
1696492800000|2023-10-05 08:00:00|18.91|18.75|19.03|18.87|19.03|18.87|18.74|18.58|736
1696496400000|2023-10-05 09:00:00|19.08|18.92|19.03|18.87|19.18|19.02|19|18.84|459
1696500000000|2023-10-05 10:00:00|19.06|18.9|18.88|18.72|19.08|18.92|18.86|18.7|359
1696503600000|2023-10-05 11:00:00|18.86|18.7|18.74|18.58|18.98|18.82|18.74|18.58|627
1696507200000|2023-10-05 12:00:00|18.73|18.57|18.96|18.8|19.08|18.92|18.64|18.48|741
1696510800000|2023-10-05 13:00:00|18.94|18.78|18.93|18.77|19.08|18.92|18.64|18.48|6684
1696514400000|2023-10-05 14:00:00|18.91|18.75|19.47|19.31|19.49|19.33|18.91|18.75|10052
1696518000000|2023-10-05 15:00:00|19.49|19.33|19.62|19.46|19.65|19.49|19.35|19.19|7444
1696521600000|2023-10-05 16:00:00|19.65|19.49|19.36|19.2|19.67|19.51|19.23|19.07|4468
1696525200000|2023-10-05 17:00:00|19.38|19.22|19.05|18.89|19.51|19.35|19|18.84|3902
1696528800000|2023-10-05 18:00:00|19.04|18.88|18.71|18.55|19.04|18.88|18.66|18.5|6865
1696532400000|2023-10-05 19:00:00|18.68|18.52|18.61|18.45|18.83|18.67|18.59|18.43|9494
1696536000000|2023-10-05 20:00:00|18.64|18.48|18.76|18.6|18.76|18.6|18.61|18.45|3395
1696543200000|2023-10-05 22:00:00|18.73|18.57|18.73|18.57|18.76|18.6|18.71|18.55|101
1696546800000|2023-10-05 23:00:00|18.74|18.58|18.78|18.62|18.78|18.62|18.73|18.57|40
1696550400000|2023-10-06 00:00:00|18.8|18.64|18.73|18.57|18.83|18.67|18.73|18.57|209
1696554000000|2023-10-06 01:00:00|18.72|18.56|18.78|18.62|18.78|18.62|18.7|18.54|148
1696557600000|2023-10-06 02:00:00|18.77|18.61|18.68|18.52|18.78|18.62|18.68|18.52|92
1696561200000|2023-10-06 03:00:00|18.7|18.54|18.78|18.62|18.78|18.62|18.68|18.52|46
1696564800000|2023-10-06 04:00:00|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|51
1696568400000|2023-10-06 05:00:00|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|100
1696572000000|2023-10-06 06:00:00|18.78|18.62|18.78|18.62|18.83|18.67|18.73|18.57|336
1696575600000|2023-10-06 07:00:00|18.79|18.63|18.63|18.47|18.79|18.63|18.63|18.47|246
1696579200000|2023-10-06 08:00:00|18.58|18.42|18.69|18.53|18.74|18.58|18.57|18.41|875
1696582800000|2023-10-06 09:00:00|18.72|18.56|18.69|18.53|18.79|18.63|18.64|18.48|1031
1696586400000|2023-10-06 10:00:00|18.74|18.58|18.59|18.43|18.74|18.58|18.54|18.38|845
1696590000000|2023-10-06 11:00:00|18.61|18.45|18.77|18.61|18.82|18.66|18.6|18.44|1370
1696593600000|2023-10-06 12:00:00|18.81|18.65|19.45|19.29|19.75|19.59|18.66|18.5|7896
1696597200000|2023-10-06 13:00:00|19.47|19.31|19.38|19.22|19.62|19.46|18.99|18.83|11256
1696600800000|2023-10-06 14:00:00|19.35|19.19|18.91|18.75|19.62|19.46|18.89|18.73|13654
1696604400000|2023-10-06 15:00:00|18.89|18.73|18.24|18.08|18.91|18.75|18.19|18.03|8985
1696608000000|2023-10-06 16:00:00|18.22|18.06|18.17|18.01|18.29|18.13|18.12|17.96|8518
1696611600000|2023-10-06 17:00:00|18.12|17.96|18.02|17.86|18.19|18.03|18.02|17.86|4247
1696615200000|2023-10-06 18:00:00|18.07|17.91|18.06|17.9|18.19|18.03|18.01|17.85|4432
1696618800000|2023-10-06 19:00:00|18.07|17.91|18.36|18.2|18.38|18.22|17.99|17.83|9044
1696622400000|2023-10-06 20:00:00|18.31|18.15|18.31|18.15|18.34|18.18|18.26|18.1|2616
1696802400000|2023-10-08 22:00:00|19.22|19.06|19.64|19.48|19.72|19.56|18.9|18.74|1311
1696806000000|2023-10-08 23:00:00|19.62|19.46|19.49|19.33|19.64|19.48|19.48|19.32|705
1696809600000|2023-10-09 00:00:00|19.51|19.35|19.28|19.12|19.69|19.53|19.16|19|640
1696813200000|2023-10-09 01:00:00|19.3|19.14|19.21|19.05|19.54|19.38|19.18|19.02|667
1696816800000|2023-10-09 02:00:00|19.18|19.02|19.11|18.95|19.28|19.12|19.06|18.9|494
1696820400000|2023-10-09 03:00:00|19.13|18.97|19.28|19.12|19.28|19.12|19.11|18.95|146
1696824000000|2023-10-09 04:00:00|19.26|19.1|19.16|19|19.28|19.12|19.13|18.97|96
1696827600000|2023-10-09 05:00:00|19.18|19.02|19.11|18.95|19.18|19.02|19.06|18.9|132
1696831200000|2023-10-09 06:00:00|19.06|18.9|19.28|19.12|19.38|19.22|18.91|18.75|1076
1696834800000|2023-10-09 07:00:00|19.31|19.15|19.23|19.07|19.56|19.4|19.11|18.95|1931
1696838400000|2023-10-09 08:00:00|19.22|19.06|19.05|18.89|19.33|19.17|19|18.84|983
1696842000000|2023-10-09 09:00:00|19.03|18.87|19.12|18.96|19.17|19.01|18.92|18.76|714
1696845600000|2023-10-09 10:00:00|19.1|18.94|19.1|18.94|19.11|18.95|19|18.84|543
1696849200000|2023-10-09 11:00:00|19.07|18.91|19.1|18.94|19.17|19.01|19.02|18.86|613
1696852800000|2023-10-09 12:00:00|19.12|18.96|19.3|19.14|19.37|19.21|19.04|18.88|1299
1696856400000|2023-10-09 13:00:00|19.29|19.13|18.95|18.79|19.29|19.13|18.91|18.75|7026
1696860000000|2023-10-09 14:00:00|18.93|18.77|19.23|19.07|19.24|19.08|18.89|18.73|9025
1696863600000|2023-10-09 15:00:00|19.24|19.08|18.85|18.69|19.24|19.08|18.85|18.69|3478
1696867200000|2023-10-09 16:00:00|18.86|18.7|18.8|18.64|18.86|18.7|18.65|18.49|4871
1696870800000|2023-10-09 17:00:00|18.76|18.6|18.23|18.07|18.8|18.64|18.23|18.07|4171
1696874400000|2023-10-09 18:00:00|18.19|18.03|18.16|18|18.34|18.18|18.16|18|4756
1696878000000|2023-10-09 19:00:00|18.18|18.02|18.15|17.99|18.43|18.27|18.15|17.99|7571
1696881600000|2023-10-09 20:00:00|18.17|18.01|18.22|18.06|18.22|18.06|18.15|17.99|2099
1696888800000|2023-10-09 22:00:00|18.21|18.05|18.21|18.05|18.22|18.06|18.2|18.04|171
1696892400000|2023-10-09 23:00:00|||||||||25
1696896000000|2023-10-10 00:00:00|18.16|18|18.11|17.95|18.21|18.05|18.11|17.95|250
1696899600000|2023-10-10 01:00:00|18.1|17.94|18.06|17.9|18.11|17.95|18.06|17.9|72
1696903200000|2023-10-10 02:00:00|18.1|17.94|18.11|17.95|18.11|17.95|18.06|17.9|210
1696906800000|2023-10-10 03:00:00|||||||||2
1696910400000|2023-10-10 04:00:00|18.12|17.96|18.16|18|18.16|18|18.11|17.95|187
1696914000000|2023-10-10 05:00:00|18.12|17.96|18.16|18|18.17|18.01|18.11|17.95|162
1696917600000|2023-10-10 06:00:00|18.14|17.98|18.12|17.96|18.17|18.01|18.12|17.96|761
1696921200000|2023-10-10 07:00:00|18.09|17.93|18.06|17.9|18.12|17.96|17.96|17.8|944
1696924800000|2023-10-10 08:00:00|18.07|17.91|17.91|17.75|18.11|17.95|17.9|17.74|595
1696928400000|2023-10-10 09:00:00|17.93|17.77|18.02|17.86|18.07|17.91|17.91|17.75|378
1696932000000|2023-10-10 10:00:00|18|17.84|17.98|17.82|18.02|17.86|17.92|17.76|459
1696935600000|2023-10-10 11:00:00|18|17.84|18.13|17.97|18.18|18.02|17.97|17.81|951
1696939200000|2023-10-10 12:00:00|18.14|17.98|18.02|17.86|18.14|17.98|18.02|17.86|669
1696942800000|2023-10-10 13:00:00|17.97|17.81|17.85|17.69|18.02|17.86|17.85|17.69|5018
1696946400000|2023-10-10 14:00:00|17.83|17.67|17.54|17.38|17.85|17.69|17.54|17.38|9272
1696950000000|2023-10-10 15:00:00|17.52|17.36|17.43|17.27|17.52|17.36|17.32|17.16|6394
1696953600000|2023-10-10 16:00:00|17.44|17.28|17.54|17.38|17.59|17.43|17.43|17.27|4033
1696957200000|2023-10-10 17:00:00|17.55|17.39|17.64|17.48|17.81|17.65|17.55|17.39|4825
1696960800000|2023-10-10 18:00:00|17.65|17.49|17.65|17.49|17.8|17.64|17.54|17.38|4954
1696964400000|2023-10-10 19:00:00|17.64|17.48|17.56|17.4|17.65|17.49|17.49|17.33|6165
1696968000000|2023-10-10 20:00:00|17.57|17.41|17.68|17.52|17.68|17.52|17.56|17.4|2185
1696975200000|2023-10-10 22:00:00|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|32
1696978800000|2023-10-10 23:00:00|17.67|17.51|17.67|17.51|17.67|17.51|17.63|17.47|143
1696982400000|2023-10-11 00:00:00|17.63|17.47|17.72|17.56|17.72|17.56|17.62|17.46|187
1696986000000|2023-10-11 01:00:00|17.7|17.54|17.68|17.52|17.72|17.56|17.65|17.49|38
1696989600000|2023-10-11 02:00:00|17.7|17.54|17.67|17.51|17.7|17.54|17.63|17.47|47
1696993200000|2023-10-11 03:00:00|17.63|17.47|17.63|17.47|17.67|17.51|17.63|17.47|63
1696996800000|2023-10-11 04:00:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|68
1697000400000|2023-10-11 05:00:00|17.62|17.46|17.63|17.47|17.68|17.52|17.62|17.46|364
1697004000000|2023-10-11 06:00:00|17.68|17.52|17.63|17.47|17.68|17.52|17.58|17.42|256
1697007600000|2023-10-11 07:00:00|17.58|17.42|17.63|17.47|17.64|17.48|17.48|17.32|410
1697011200000|2023-10-11 08:00:00|17.61|17.45|17.54|17.38|17.7|17.54|17.5|17.34|247
1697014800000|2023-10-11 09:00:00|17.55|17.39|17.54|17.38|17.6|17.44|17.49|17.33|238
1697018400000|2023-10-11 10:00:00|17.52|17.36|17.48|17.32|17.54|17.38|17.43|17.27|180
1697022000000|2023-10-11 11:00:00|17.47|17.31|17.47|17.31|17.47|17.31|17.33|17.17|716
1697025600000|2023-10-11 12:00:00|17.48|17.32|17.36|17.2|17.63|17.47|17.36|17.2|1346
1697029200000|2023-10-11 13:00:00|17.38|17.22|17.29|17.13|17.5|17.34|17.19|17.03|7122
1697032800000|2023-10-11 14:00:00|17.3|17.14|17.29|17.13|17.45|17.29|17.25|17.09|5065
1697036400000|2023-10-11 15:00:00|17.28|17.12|17.51|17.35|17.55|17.39|17.2|17.04|4171
1697040000000|2023-10-11 16:00:00|17.55|17.39|17.89|17.73|17.97|17.81|17.55|17.39|5734
1697043600000|2023-10-11 17:00:00|17.87|17.71|17.96|17.8|18.17|18.01|17.74|17.58|5208
1697047200000|2023-10-11 18:00:00|17.95|17.79|17.69|17.53|17.96|17.8|17.64|17.48|4256
1697050800000|2023-10-11 19:00:00|17.68|17.52|17.3|17.14|17.69|17.53|17.21|17.05|7572
1697054400000|2023-10-11 20:00:00|17.31|17.15|17.15|16.99|17.31|17.15|17.11|16.95|4255
1697061600000|2023-10-11 22:00:00|17.13|16.97|17.15|16.99|17.16|17|17.1|16.94|107
1697065200000|2023-10-11 23:00:00|||||||||52
1697068800000|2023-10-12 00:00:00|17.16|17|17.11|16.95|17.16|17|17.11|16.95|241
1697072400000|2023-10-12 01:00:00|17.13|16.97|17.11|16.95|17.16|17|17.11|16.95|369
1697076000000|2023-10-12 02:00:00|17.15|16.99|17.16|17|17.16|17|17.12|16.96|39
1697079600000|2023-10-12 03:00:00|17.15|16.99|17.15|16.99|17.16|17|17.11|16.95|206
1697083200000|2023-10-12 04:00:00|17.11|16.95|17.11|16.95|17.16|17|17.11|16.95|341
1697086800000|2023-10-12 05:00:00|17.16|17|17.11|16.95|17.16|17|17.11|16.95|109
1697090400000|2023-10-12 06:00:00|17.07|16.91|17.06|16.9|17.11|16.95|17.01|16.85|309
1697094000000|2023-10-12 07:00:00|17.11|16.95|17.17|17.01|17.17|17.01|17.06|16.9|294
1697097600000|2023-10-12 08:00:00|17.21|17.05|17.07|16.91|17.22|17.06|17.07|16.91|466
1697101200000|2023-10-12 09:00:00|17.12|16.96|17.13|16.97|17.18|17.02|17.1|16.94|214
1697104800000|2023-10-12 10:00:00|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|236
1697108400000|2023-10-12 11:00:00|17.08|16.92|17.08|16.92|17.13|16.97|17.08|16.92|387
1697112000000|2023-10-12 12:00:00|17.03|16.87|17.02|16.86|17.22|17.06|16.91|16.75|2240
1697115600000|2023-10-12 13:00:00|17.01|16.85|17.16|17|17.21|17.05|16.96|16.8|6805
1697119200000|2023-10-12 14:00:00|17.21|17.05|17.04|16.88|17.36|17.2|16.94|16.78|11809
1697122800000|2023-10-12 15:00:00|17.05|16.89|16.9|16.74|17.1|16.94|16.85|16.69|5249
1697126400000|2023-10-12 16:00:00|16.89|16.73|16.9|16.74|16.95|16.79|16.75|16.59|7545
1697130000000|2023-10-12 17:00:00|16.95|16.79|17.95|17.79|18|17.84|16.9|16.74|11464
1697133600000|2023-10-12 18:00:00|17.96|17.8|18.07|17.91|18.37|18.21|17.87|17.71|13159
1697137200000|2023-10-12 19:00:00|18.04|17.88|17.7|17.54|18.06|17.9|17.6|17.44|10424
1697140800000|2023-10-12 20:00:00|17.69|17.53|17.7|17.54|17.7|17.54|17.59|17.43|1616
1697148000000|2023-10-12 22:00:00|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|83
1697151600000|2023-10-12 23:00:00|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|61
1697155200000|2023-10-13 00:00:00|17.59|17.43|17.64|17.48|17.7|17.54|17.59|17.43|184
1697158800000|2023-10-13 01:00:00|17.65|17.49|17.59|17.43|17.65|17.49|17.59|17.43|119
1697162400000|2023-10-13 02:00:00|17.6|17.44|17.6|17.44|17.62|17.46|17.54|17.38|35
1697166000000|2023-10-13 03:00:00|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|46
1697169600000|2023-10-13 04:00:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|25
1697173200000|2023-10-13 05:00:00|17.6|17.44|17.61|17.45|17.66|17.5|17.6|17.44|156
1697176800000|2023-10-13 06:00:00|17.63|17.47|17.6|17.44|17.71|17.55|17.55|17.39|154
1697180400000|2023-10-13 07:00:00|17.59|17.43|17.6|17.44|17.65|17.49|17.44|17.28|538
1697184000000|2023-10-13 08:00:00|17.55|17.39|17.72|17.56|17.76|17.6|17.5|17.34|413
1697187600000|2023-10-13 09:00:00|17.71|17.55|18.13|17.97|18.14|17.98|17.71|17.55|1115
1697191200000|2023-10-13 10:00:00|18.12|17.96|17.97|17.81|18.18|18.02|17.92|17.76|1420
1697194800000|2023-10-13 11:00:00|17.92|17.76|17.91|17.75|17.97|17.81|17.81|17.65|586
1697198400000|2023-10-13 12:00:00|17.87|17.71|17.67|17.51|18.02|17.86|17.66|17.5|944
1697202000000|2023-10-13 13:00:00|17.71|17.55|17.75|17.59|17.81|17.65|17.56|17.4|6060
1697205600000|2023-10-13 14:00:00|17.81|17.65|18.6|18.44|18.69|18.53|17.7|17.54|12500
1697209200000|2023-10-13 15:00:00|18.55|18.39|19.34|19.18|19.39|19.23|18.55|18.39|14412
1697212800000|2023-10-13 16:00:00|19.38|19.22|19.43|19.27|19.58|19.42|18.76|18.6|13847
1697216400000|2023-10-13 17:00:00|19.48|19.32|19.84|19.68|20.26|20.1|19.33|19.17|15584
1697220000000|2023-10-13 18:00:00|19.88|19.72|19.77|19.61|20.24|20.08|19.68|19.52|11935
1697223600000|2023-10-13 19:00:00|19.73|19.57|19.84|19.68|20.04|19.88|19.4|19.24|17854
1697227200000|2023-10-13 20:00:00|19.89|19.73|19.85|19.69|19.93|19.77|19.78|19.62|4648
1697407200000|2023-10-15 22:00:00|19.73|19.48|19.64|19.48|19.84|19.68|19.48|19.32|838
1697410800000|2023-10-15 23:00:00|19.66|19.5|19.54|19.38|19.74|19.58|19.54|19.38|408
1697414400000|2023-10-16 00:00:00|19.51|19.35|19.49|19.33|19.64|19.48|19.39|19.23|560
1697418000000|2023-10-16 01:00:00|19.52|19.36|19.59|19.43|19.74|19.58|19.44|19.28|902
1697421600000|2023-10-16 02:00:00|19.64|19.48|19.59|19.43|19.64|19.48|19.49|19.33|408
1697425200000|2023-10-16 03:00:00|19.62|19.46|19.59|19.43|19.64|19.48|19.57|19.41|94
1697428800000|2023-10-16 04:00:00|19.62|19.46|19.64|19.48|19.69|19.53|19.59|19.43|178
1697432400000|2023-10-16 05:00:00|19.62|19.46|19.7|19.54|19.82|19.66|19.59|19.43|416
1697436000000|2023-10-16 06:00:00|19.69|19.53|19.34|19.18|19.7|19.54|19.29|19.13|684
1697439600000|2023-10-16 07:00:00|19.39|19.23|19.44|19.28|19.7|19.54|19.29|19.13|1114
1697443200000|2023-10-16 08:00:00|19.47|19.31|19.34|19.18|19.79|19.63|19.24|19.08|1599
1697446800000|2023-10-16 09:00:00|19.35|19.19|19.39|19.23|19.45|19.29|19.29|19.13|557
1697450400000|2023-10-16 10:00:00|19.42|19.26|19.34|19.18|19.55|19.39|19.34|19.18|1035
1697454000000|2023-10-16 11:00:00|19.37|19.21|19.14|18.98|19.44|19.28|19.04|18.88|1936
1697457600000|2023-10-16 12:00:00|19.17|19.01|19.14|18.98|19.35|19.19|19.09|18.93|1450
1697461200000|2023-10-16 13:00:00|19.09|18.93|18.99|18.83|19.19|19.03|18.84|18.68|7690
1697464800000|2023-10-16 14:00:00|18.94|18.78|18.54|18.38|18.99|18.83|18.39|18.23|11304
1697468400000|2023-10-16 15:00:00|18.59|18.43|18.74|18.58|18.74|18.58|18.49|18.33|6656
1697472000000|2023-10-16 16:00:00|18.69|18.53|18.45|18.29|18.8|18.64|18.4|18.24|5534
1697475600000|2023-10-16 17:00:00|18.42|18.26|18.35|18.19|18.75|18.59|18.25|18.09|5175
1697479200000|2023-10-16 18:00:00|18.32|18.16|18.2|18.04|18.4|18.24|18.2|18.04|4914
1697482800000|2023-10-16 19:00:00|18.15|17.99|18.05|17.89|18.25|18.09|18|17.84|13703
1697486400000|2023-10-16 20:00:00|18.1|17.94|18.15|17.99|18.15|17.99|18.05|17.89|3394
1697493600000|2023-10-16 22:00:00|18.1|17.94|18.16|18|18.16|18|18.1|17.94|96
1697497200000|2023-10-16 23:00:00|18.21|18.05|18.16|18|18.21|18.05|18.16|18|80
1697500800000|2023-10-17 00:00:00|18.21|18.05|18.16|18|18.21|18.05|18.08|17.92|305
1697504400000|2023-10-17 01:00:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|122
1697508000000|2023-10-17 02:00:00|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|152
1697511600000|2023-10-17 03:00:00|18.21|18.05|18.26|18.1|18.31|18.15|18.21|18.05|212
1697515200000|2023-10-17 04:00:00|||||||||56
1697518800000|2023-10-17 05:00:00|18.28|18.12|18.21|18.05|18.28|18.12|18.21|18.05|207
1697522400000|2023-10-17 06:00:00|18.23|18.07|18.26|18.1|18.36|18.2|18.21|18.05|582
1697526000000|2023-10-17 07:00:00|18.24|18.08|18.16|18|18.26|18.1|18.16|18|541
1697529600000|2023-10-17 08:00:00|18.21|18.05|18.41|18.25|18.46|18.3|18.16|18|465
1697533200000|2023-10-17 09:00:00|18.36|18.2|18.26|18.1|18.36|18.2|18.16|18|319
1697536800000|2023-10-17 10:00:00|18.31|18.15|18.31|18.15|18.41|18.25|18.21|18.05|594
1697540400000|2023-10-17 11:00:00|18.34|18.18|18.31|18.15|18.41|18.25|18.31|18.15|635
1697544000000|2023-10-17 12:00:00|18.26|18.1|18.61|18.45|18.61|18.45|18.26|18.1|1187
1697547600000|2023-10-17 13:00:00|18.66|18.5|18.81|18.65|18.89|18.73|18.51|18.35|7796
1697551200000|2023-10-17 14:00:00|18.76|18.6|18.31|18.15|18.81|18.65|18.21|18.05|8539
1697554800000|2023-10-17 15:00:00|18.27|18.11|18.02|17.86|18.32|18.16|17.97|17.81|5992
1697558400000|2023-10-17 16:00:00|17.97|17.81|18.02|17.86|18.07|17.91|17.77|17.61|6146
1697562000000|2023-10-17 17:00:00|18.07|17.91|18.61|18.45|18.71|18.55|17.97|17.81|5990
1697565600000|2023-10-17 18:00:00|18.66|18.5|18.76|18.6|18.76|18.6|18.47|18.31|7990
1697569200000|2023-10-17 19:00:00|18.72|18.56|18.52|18.36|18.81|18.65|18.42|18.26|11335
1697572800000|2023-10-17 20:00:00|18.51|18.35|18.69|18.53|18.77|18.61|18.47|18.31|4696
1697580000000|2023-10-17 22:00:00|18.72|18.56|18.77|18.61|18.86|18.7|18.72|18.56|166
1697583600000|2023-10-17 23:00:00|18.81|18.65|18.82|18.66|18.86|18.7|18.77|18.61|213
1697587200000|2023-10-18 00:00:00|18.86|18.7|19.16|19|19.16|19|18.86|18.7|484
1697590800000|2023-10-18 01:00:00|19.21|19.05|18.97|18.81|19.21|19.05|18.96|18.8|695
1697594400000|2023-10-18 02:00:00|18.96|18.8|18.87|18.71|18.96|18.8|18.82|18.66|452
1697598000000|2023-10-18 03:00:00|18.82|18.66|18.82|18.66|18.92|18.76|18.82|18.66|133
1697601600000|2023-10-18 04:00:00|18.79|18.63|18.84|18.68|18.84|18.68|18.77|18.61|154
1697605200000|2023-10-18 05:00:00|18.82|18.66|18.77|18.61|18.92|18.76|18.77|18.61|162
1697608800000|2023-10-18 06:00:00|18.82|18.66|18.97|18.81|18.97|18.81|18.79|18.63|445
1697612400000|2023-10-18 07:00:00|19.02|18.86|18.82|18.66|19.11|18.95|18.82|18.66|823
1697616000000|2023-10-18 08:00:00|18.87|18.71|18.72|18.56|18.92|18.76|18.67|18.51|610
1697619600000|2023-10-18 09:00:00|18.77|18.61|19.06|18.9|19.07|18.91|18.67|18.51|712
1697623200000|2023-10-18 10:00:00|19.07|18.91|19.21|19.05|19.27|19.11|19.02|18.86|648
1697626800000|2023-10-18 11:00:00|19.12|18.96|18.92|18.76|19.22|19.06|18.92|18.76|1759
1697630400000|2023-10-18 12:00:00|18.97|18.81|19.02|18.86|19.12|18.96|18.77|18.61|1702
1697634000000|2023-10-18 13:00:00|19.07|18.91|19.07|18.91|19.22|19.06|18.87|18.71|5267
1697637600000|2023-10-18 14:00:00|19.02|18.86|19.37|19.21|19.51|19.35|18.82|18.66|9586
1697641200000|2023-10-18 15:00:00|19.32|19.16|19.32|19.16|19.47|19.31|19.07|18.91|6402
1697644800000|2023-10-18 16:00:00|19.37|19.21|19.56|19.4|19.61|19.45|19.02|18.86|7496
1697648400000|2023-10-18 17:00:00|19.61|19.45|19.27|19.11|19.71|19.55|18.87|18.71|9036
1697652000000|2023-10-18 18:00:00|19.32|19.16|19.66|19.5|19.71|19.55|19.12|18.96|6004
1697655600000|2023-10-18 19:00:00|19.71|19.55|19.71|19.55|19.95|19.79|19.46|19.3|16671
1697659200000|2023-10-18 20:00:00|19.66|19.5|19.46|19.3|19.71|19.55|19.44|19.28|3532
1697666400000|2023-10-18 22:00:00|19.51|19.35|19.56|19.4|19.56|19.4|19.36|19.2|356
1697670000000|2023-10-18 23:00:00|19.51|19.35|19.46|19.3|19.56|19.4|19.46|19.3|265
1697673600000|2023-10-19 00:00:00|19.41|19.25|19.41|19.25|19.56|19.4|19.41|19.25|314
1697677200000|2023-10-19 01:00:00|19.37|19.21|19.66|19.5|19.71|19.55|19.36|19.2|555
1697680800000|2023-10-19 02:00:00|19.61|19.45|19.81|19.65|19.81|19.65|19.61|19.45|271
1697684400000|2023-10-19 03:00:00|19.76|19.6|19.76|19.6|19.86|19.7|19.76|19.6|316
1697688000000|2023-10-19 04:00:00|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|88
1697691600000|2023-10-19 05:00:00|19.76|19.6|19.76|19.6|19.81|19.65|19.66|19.5|142
1697695200000|2023-10-19 06:00:00|19.81|19.65|19.71|19.55|19.81|19.65|19.68|19.52|271
1697698800000|2023-10-19 07:00:00|19.76|19.6|19.86|19.7|19.91|19.75|19.56|19.4|1689
1697702400000|2023-10-19 08:00:00|19.81|19.65|19.95|19.79|19.96|19.8|19.8|19.64|976
1697706000000|2023-10-19 09:00:00|19.96|19.8|19.56|19.4|20|19.84|19.56|19.4|721
1697709600000|2023-10-19 10:00:00|19.59|19.43|19.47|19.31|19.61|19.45|19.47|19.31|1072
1697713200000|2023-10-19 11:00:00|19.46|19.3|19.66|19.5|19.71|19.55|19.46|19.3|492
1697716800000|2023-10-19 12:00:00|19.71|19.55|19.36|19.2|19.71|19.55|19.32|19.16|950
1697720400000|2023-10-19 13:00:00|19.32|19.16|19.41|19.25|19.61|19.45|19.27|19.11|3600
1697724000000|2023-10-19 14:00:00|19.37|19.21|19.71|19.55|19.86|19.7|19.27|19.11|6778
1697727600000|2023-10-19 15:00:00|19.76|19.6|19.61|19.45|19.91|19.75|19.51|19.35|7148
1697731200000|2023-10-19 16:00:00|19.66|19.5|19.37|19.21|20.05|19.89|19.12|18.96|16954
1697734800000|2023-10-19 17:00:00|19.32|19.16|19.75|19.59|19.95|19.79|19.12|18.96|7468
1697738400000|2023-10-19 18:00:00|19.76|19.6|20.44|20.28|20.54|20.38|19.61|19.45|9206
1697742000000|2023-10-19 19:00:00|20.49|20.33|20.65|20.49|20.74|20.58|20.21|20.05|18258
1697745600000|2023-10-19 20:00:00|20.7|20.54|20.75|20.59|20.9|20.74|20.65|20.49|3823
1697752800000|2023-10-19 22:00:00|20.7|20.54|20.74|20.58|20.74|20.58|20.69|20.53|287
1697756400000|2023-10-19 23:00:00|20.79|20.63|20.64|20.48|20.79|20.63|20.64|20.48|385
1697760000000|2023-10-20 00:00:00|20.69|20.53|20.68|20.52|20.78|20.62|20.64|20.48|505
1697763600000|2023-10-20 01:00:00|20.69|20.53|20.64|20.48|20.78|20.62|20.59|20.43|763
1697767200000|2023-10-20 02:00:00|20.59|20.43|20.59|20.43|20.64|20.48|20.54|20.38|753
1697770800000|2023-10-20 03:00:00|20.6|20.44|20.59|20.43|20.64|20.48|20.59|20.43|189
1697774400000|2023-10-20 04:00:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|123
1697778000000|2023-10-20 05:00:00|20.64|20.48|20.74|20.58|20.79|20.63|20.59|20.43|227
1697781600000|2023-10-20 06:00:00|20.79|20.63|20.69|20.53|20.94|20.78|20.69|20.53|863
1697785200000|2023-10-20 07:00:00|20.74|20.58|20.64|20.48|20.89|20.73|20.55|20.39|1157
1697788800000|2023-10-20 08:00:00|20.67|20.51|20.6|20.44|20.74|20.58|20.45|20.29|978
1697792400000|2023-10-20 09:00:00|20.64|20.48|20.71|20.55|20.89|20.73|20.6|20.44|1460
1697796000000|2023-10-20 10:00:00|20.75|20.59|20.76|20.6|20.9|20.74|20.66|20.5|613
1697799600000|2023-10-20 11:00:00|20.8|20.64|20.65|20.49|20.8|20.64|20.56|20.4|732
1697803200000|2023-10-20 12:00:00|20.66|20.5|20.85|20.69|21.04|20.88|20.65|20.49|1152
1697806800000|2023-10-20 13:00:00|20.81|20.65|20.61|20.45|20.85|20.69|20.41|20.25|5617
1697810400000|2023-10-20 14:00:00|20.65|20.49|21.14|20.98|21.19|21.03|20.56|20.4|10108
1697814000000|2023-10-20 15:00:00|21.09|20.93|20.66|20.5|21.09|20.93|20.61|20.45|6666
1697817600000|2023-10-20 16:00:00|20.65|20.49|20.41|20.25|20.75|20.59|20.37|20.21|8163
1697821200000|2023-10-20 17:00:00|20.37|20.21|20.31|20.15|20.66|20.5|20.22|20.06|8930
1697824800000|2023-10-20 18:00:00|20.33|20.17|20.65|20.49|20.8|20.64|20.26|20.1|6103
1697828400000|2023-10-20 19:00:00|20.61|20.45|20.8|20.64|20.85|20.69|20.51|20.35|8819
1697832000000|2023-10-20 20:00:00|20.85|20.69|21.05|20.89|21.05|20.89|20.76|20.6|3082
1698012000000|2023-10-22 22:00:00|20.78|20.62|20.61|20.45|20.99|20.83|20.61|20.45|270
1698015600000|2023-10-22 23:00:00|20.62|20.46|20.62|20.46|20.66|20.5|20.61|20.45|145
1698019200000|2023-10-23 00:00:00|20.66|20.5|20.67|20.51|20.76|20.6|20.62|20.46|166
1698022800000|2023-10-23 01:00:00|20.71|20.55|20.67|20.51|20.72|20.56|20.62|20.46|68
1698026400000|2023-10-23 02:00:00|20.66|20.5|20.81|20.65|20.81|20.65|20.62|20.46|121
1698030000000|2023-10-23 03:00:00|20.76|20.6|20.76|20.6|20.81|20.65|20.67|20.51|172
1698033600000|2023-10-23 04:00:00|20.81|20.65|20.76|20.6|20.84|20.68|20.72|20.56|166
1698037200000|2023-10-23 05:00:00|20.72|20.56|20.67|20.51|20.76|20.6|20.62|20.46|106
1698040800000|2023-10-23 06:00:00|20.66|20.5|20.62|20.46|20.71|20.55|20.57|20.41|201
1698044400000|2023-10-23 07:00:00|20.63|20.47|21.13|20.97|21.13|20.97|20.58|20.42|1024
1698048000000|2023-10-23 08:00:00|21.09|20.93|21.09|20.93|21.27|21.11|20.99|20.83|1150
1698051600000|2023-10-23 09:00:00|21.13|20.97|21.76|21.6|21.9|21.74|21.13|20.97|1753
1698055200000|2023-10-23 10:00:00|21.71|21.55|21.47|21.31|21.76|21.6|21.47|21.31|785
1698058800000|2023-10-23 11:00:00|21.43|21.27|21.43|21.27|21.57|21.41|21.19|21.03|1044
1698062400000|2023-10-23 12:00:00|21.42|21.26|21.19|21.03|21.52|21.36|21.01|20.85|1314
1698066000000|2023-10-23 13:00:00|21.14|20.98|20.74|20.58|21.47|21.31|20.74|20.58|7648
1698069600000|2023-10-23 14:00:00|20.73|20.57|20.43|20.27|20.83|20.67|20.43|20.27|9941
1698073200000|2023-10-23 15:00:00|20.39|20.23|19.85|19.69|20.43|20.27|19.82|19.66|8423
1698076800000|2023-10-23 16:00:00|19.82|19.66|19.43|19.27|19.95|19.79|19.43|19.27|5991
1698080400000|2023-10-23 17:00:00|19.47|19.31|19.57|19.41|19.67|19.51|19.47|19.31|6458
1698084000000|2023-10-23 18:00:00|19.6|19.44|19.69|19.53|19.75|19.59|19.47|19.31|6833
1698087600000|2023-10-23 19:00:00|19.67|19.51|20.07|19.91|20.16|20|19.59|19.43|9919
1698091200000|2023-10-23 20:00:00|20.11|19.95|19.87|19.71|20.11|19.95|19.87|19.71|2434
1698098400000|2023-10-23 22:00:00|19.92|19.76|19.97|19.81|19.97|19.81|19.91|19.75|56
1698102000000|2023-10-23 23:00:00|||||||||45
1698105600000|2023-10-24 00:00:00|19.92|19.76|20.01|19.85|20.11|19.95|19.92|19.76|419
1698109200000|2023-10-24 01:00:00|19.99|19.83|20.06|19.9|20.14|19.98|19.96|19.8|280
1698112800000|2023-10-24 02:00:00|20.09|19.93|19.82|19.66|20.09|19.93|19.81|19.65|283
1698116400000|2023-10-24 03:00:00|19.86|19.7|19.82|19.66|19.91|19.75|19.82|19.66|77
1698120000000|2023-10-24 04:00:00|19.84|19.68|19.82|19.66|19.86|19.7|19.77|19.61|141
1698123600000|2023-10-24 05:00:00|19.81|19.65|19.77|19.61|19.82|19.66|19.72|19.56|141
1698127200000|2023-10-24 06:00:00|19.75|19.59|19.62|19.46|19.77|19.61|19.58|19.42|457
1698130800000|2023-10-24 07:00:00|19.63|19.47|19.78|19.62|19.92|19.76|19.58|19.42|684
1698134400000|2023-10-24 08:00:00|19.77|19.61|19.72|19.56|19.92|19.76|19.68|19.52|355
1698138000000|2023-10-24 09:00:00|19.73|19.57|19.63|19.47|19.77|19.61|19.55|19.39|386
1698141600000|2023-10-24 10:00:00|19.6|19.44|19.55|19.39|19.78|19.62|19.55|19.39|468
1698145200000|2023-10-24 11:00:00|19.58|19.42|19.6|19.44|19.65|19.49|19.5|19.34|512
1698148800000|2023-10-24 12:00:00|19.63|19.47|19.53|19.37|19.73|19.57|19.5|19.34|798
1698152400000|2023-10-24 13:00:00|19.51|19.35|19.58|19.42|19.81|19.65|19.5|19.34|6203
1698156000000|2023-10-24 14:00:00|19.63|19.47|19.5|19.34|19.81|19.65|19.4|19.24|6984
1698159600000|2023-10-24 15:00:00|19.53|19.37|19.59|19.43|19.78|19.62|19.45|19.29|4166
1698163200000|2023-10-24 16:00:00|19.55|19.39|19.97|19.81|20.07|19.91|19.55|19.39|5064
1698166800000|2023-10-24 17:00:00|19.98|19.82|19.73|19.57|19.98|19.82|19.6|19.44|3366
1698170400000|2023-10-24 18:00:00|19.72|19.56|19.36|19.2|19.73|19.57|19.36|19.2|5141
1698174000000|2023-10-24 19:00:00|19.35|19.19|19.21|19.05|19.4|19.24|19.11|18.95|9453
1698177600000|2023-10-24 20:00:00|19.26|19.1|19.21|19.05|19.31|19.15|19.06|18.9|4402
1698184800000|2023-10-24 22:00:00|19.27|19.11|19.35|19.19|19.4|19.24|19.16|19|412
1698188400000|2023-10-24 23:00:00|19.33|19.17|19.35|19.19|19.35|19.19|19.3|19.14|145
1698192000000|2023-10-25 00:00:00|19.31|19.15|19.31|19.15|19.35|19.19|19.3|19.14|356
1698195600000|2023-10-25 01:00:00|19.33|19.17|19.31|19.15|19.35|19.19|19.3|19.14|352
1698199200000|2023-10-25 02:00:00|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|85
1698202800000|2023-10-25 03:00:00|19.35|19.19|19.36|19.2|19.36|19.2|19.33|19.17|67
1698206400000|2023-10-25 04:00:00|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|29
1698210000000|2023-10-25 05:00:00|19.36|19.2|19.45|19.29|19.54|19.38|19.35|19.19|293
1698213600000|2023-10-25 06:00:00|19.47|19.31|19.5|19.34|19.5|19.34|19.35|19.19|277
1698217200000|2023-10-25 07:00:00|19.52|19.36|19.54|19.38|19.69|19.53|19.45|19.29|563
1698220800000|2023-10-25 08:00:00|19.5|19.34|19.44|19.28|19.59|19.43|19.4|19.24|531
1698224400000|2023-10-25 09:00:00|19.45|19.29|19.39|19.23|19.54|19.38|19.29|19.13|684
1698228000000|2023-10-25 10:00:00|19.35|19.19|19.25|19.09|19.49|19.33|19.25|19.09|372
1698231600000|2023-10-25 11:00:00|19.2|19.04|19.35|19.19|19.35|19.19|19.2|19.04|267
1698235200000|2023-10-25 12:00:00|19.34|19.18|19.3|19.14|19.35|19.19|19.07|18.91|1552
1698238800000|2023-10-25 13:00:00|19.29|19.13|19.5|19.34|19.82|19.66|19.25|19.09|5481
1698242400000|2023-10-25 14:00:00|19.54|19.38|19.67|19.51|19.87|19.71|19.44|19.28|8639
1698246000000|2023-10-25 15:00:00|19.64|19.48|19.91|19.75|19.91|19.75|19.4|19.24|8121
1698249600000|2023-10-25 16:00:00|19.92|19.76|20.24|20.08|20.34|20.18|19.91|19.75|6408
1698253200000|2023-10-25 17:00:00|20.26|20.1|20.61|20.45|20.84|20.68|20.19|20.03|8715
1698256800000|2023-10-25 18:00:00|20.57|20.41|20.69|20.53|20.84|20.68|20.47|20.31|7520
1698260400000|2023-10-25 19:00:00|20.67|20.51|20.39|20.23|20.77|20.61|20.37|20.21|10563
1698264000000|2023-10-25 20:00:00|20.42|20.26|20.34|20.18|20.42|20.26|20.09|19.93|4893
1698271200000|2023-10-25 22:00:00|20.43|20.27|20.61|20.45|20.71|20.55|20.42|20.26|654
1698274800000|2023-10-25 23:00:00|20.65|20.49|20.66|20.5|20.84|20.68|20.61|20.45|603
1698278400000|2023-10-26 00:00:00|20.64|20.48|20.83|20.67|20.84|20.68|20.42|20.26|561
1698282000000|2023-10-26 01:00:00|20.82|20.66|20.76|20.6|20.84|20.68|20.66|20.5|692
1698285600000|2023-10-26 02:00:00|20.75|20.59|20.89|20.73|20.94|20.78|20.71|20.55|509
1698289200000|2023-10-26 03:00:00|20.86|20.7|20.84|20.68|21.02|20.86|20.79|20.63|366
1698292800000|2023-10-26 04:00:00|20.82|20.66|20.84|20.68|20.94|20.78|20.81|20.65|196
1698296400000|2023-10-26 05:00:00|20.81|20.65|20.99|20.83|20.99|20.83|20.79|20.63|370
1698300000000|2023-10-26 06:00:00|20.98|20.82|20.89|20.73|21.04|20.88|20.79|20.63|447
1698303600000|2023-10-26 07:00:00|20.9|20.74|20.97|20.81|21.17|21.01|20.84|20.68|952
1698307200000|2023-10-26 08:00:00|20.98|20.82|20.94|20.78|20.98|20.82|20.79|20.63|858
1698310800000|2023-10-26 09:00:00|20.92|20.76|20.79|20.63|20.97|20.81|20.64|20.48|770
1698314400000|2023-10-26 10:00:00|20.81|20.65|20.84|20.68|20.84|20.68|20.66|20.5|427
1698318000000|2023-10-26 11:00:00|20.89|20.73|20.92|20.76|21.07|20.91|20.83|20.67|1108
1698321600000|2023-10-26 12:00:00|20.94|20.78|20.42|20.26|20.97|20.81|20.37|20.21|2520
1698325200000|2023-10-26 13:00:00|20.41|20.25|20.69|20.53|20.72|20.56|20.22|20.06|5946
1698328800000|2023-10-26 14:00:00|20.72|20.56|20.26|20.1|20.82|20.66|20.21|20.05|9649
1698332400000|2023-10-26 15:00:00|20.29|20.13|20.61|20.45|20.75|20.59|20.26|20.1|4893
1698336000000|2023-10-26 16:00:00|20.66|20.5|21.05|20.89|21.15|20.99|20.65|20.49|6878
1698339600000|2023-10-26 17:00:00|21.07|20.91|20.56|20.4|21.2|21.04|20.56|20.4|7029
1698343200000|2023-10-26 18:00:00|20.52|20.36|20.22|20.06|20.61|20.45|20.17|20.01|6322
1698346800000|2023-10-26 19:00:00|20.21|20.05|20.59|20.43|20.69|20.53|20.12|19.96|9677
1698350400000|2023-10-26 20:00:00|20.64|20.48|20.5|20.34|20.74|20.58|20.44|20.28|3912
1698357600000|2023-10-26 22:00:00|20.4|20.24|20.21|20.05|20.4|20.24|20.17|20.01|251
1698361200000|2023-10-26 23:00:00|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|171
1698364800000|2023-10-27 00:00:00|20.22|20.06|20.26|20.1|20.31|20.15|20.21|20.05|199
1698368400000|2023-10-27 01:00:00|20.27|20.11|20.21|20.05|20.27|20.11|20.16|20|135
1698372000000|2023-10-27 02:00:00|20.2|20.04|20.21|20.05|20.21|20.05|20.12|19.96|80
1698375600000|2023-10-27 03:00:00|20.22|20.06|20.21|20.05|20.31|20.15|20.21|20.05|62
1698379200000|2023-10-27 04:00:00|20.24|20.08|20.17|20.01|20.26|20.1|20.16|20|44
1698382800000|2023-10-27 05:00:00|20.21|20.05|20.17|20.01|20.22|20.06|20.16|20|137
1698386400000|2023-10-27 06:00:00|20.16|20|20.26|20.1|20.26|20.1|20.16|20|106
1698390000000|2023-10-27 07:00:00|20.27|20.11|20.17|20.01|20.41|20.25|20.16|20|428
1698393600000|2023-10-27 08:00:00|20.21|20.05|20.07|19.91|20.22|20.06|20.07|19.91|776
1698397200000|2023-10-27 09:00:00|20.04|19.88|20.22|20.06|20.26|20.1|20.02|19.86|469
1698400800000|2023-10-27 10:00:00|20.21|20.05|20.22|20.06|20.22|20.06|20.12|19.96|380
1698404400000|2023-10-27 11:00:00|20.21|20.05|20.49|20.33|20.49|20.33|20.16|20|517
1698408000000|2023-10-27 12:00:00|20.54|20.38|20.21|20.05|20.54|20.38|20.07|19.91|1193
1698411600000|2023-10-27 13:00:00|20.19|20.03|20.17|20.01|20.27|20.11|20.04|19.88|4270
1698415200000|2023-10-27 14:00:00|20.21|20.05|20.06|19.9|20.37|20.21|19.96|19.8|7510
1698418800000|2023-10-27 15:00:00|20.04|19.88|20.06|19.9|20.19|20.03|19.91|19.75|4646
1698422400000|2023-10-27 16:00:00|20.09|19.93|20.57|20.41|20.59|20.43|20.01|19.85|5184
1698426000000|2023-10-27 17:00:00|20.56|20.4|21.13|20.97|21.21|21.05|20.51|20.35|9257
1698429600000|2023-10-27 18:00:00|21.16|21|21.22|21.06|21.36|21.2|20.94|20.78|10611
1698433200000|2023-10-27 19:00:00|21.2|21.04|21.26|21.1|21.36|21.2|20.96|20.8|12547
1698436800000|2023-10-27 20:00:00|21.25|21.09|21.12|20.96|21.26|21.1|21.06|20.9|2553
1698616800000|2023-10-29 22:00:00|20.92|20.76|20.88|20.72|21|20.84|20.78|20.62|403
1698620400000|2023-10-29 23:00:00|20.91|20.75|20.93|20.77|21.26|21.1|20.91|20.75|1428
1698624000000|2023-10-30 00:00:00|20.94|20.78|20.91|20.75|20.98|20.82|20.91|20.75|134
1698627600000|2023-10-30 01:00:00|20.93|20.77|20.93|20.77|21.03|20.87|20.91|20.75|125
1698631200000|2023-10-30 02:00:00|20.94|20.78|20.96|20.8|20.99|20.83|20.91|20.75|102
1698634800000|2023-10-30 03:00:00|20.93|20.77|20.86|20.7|20.96|20.8|20.86|20.7|90
1698638400000|2023-10-30 04:00:00|20.87|20.71|20.91|20.75|20.96|20.8|20.86|20.7|20
1698642000000|2023-10-30 05:00:00|20.93|20.77|20.86|20.7|20.93|20.77|20.86|20.7|38
1698645600000|2023-10-30 06:00:00|20.84|20.68|20.78|20.62|20.86|20.7|20.78|20.62|86
1698649200000|2023-10-30 07:00:00|20.81|20.65|20.68|20.52|20.86|20.7|20.6|20.44|738
1698652800000|2023-10-30 08:00:00|20.65|20.49|20.7|20.54|20.78|20.62|20.55|20.39|1002
1698656400000|2023-10-30 09:00:00|20.68|20.52|20.55|20.39|20.68|20.52|20.52|20.36|576
1698660000000|2023-10-30 10:00:00|20.54|20.38|20.53|20.37|20.65|20.49|20.48|20.32|772
1698663600000|2023-10-30 11:00:00|20.5|20.34|20.48|20.32|20.53|20.37|20.4|20.24|734
1698667200000|2023-10-30 12:00:00|20.53|20.37|20.58|20.42|20.68|20.52|20.48|20.32|903
1698670800000|2023-10-30 13:00:00|20.55|20.39|20.18|20.02|20.63|20.47|20.1|19.94|5943
1698674400000|2023-10-30 14:00:00|20.15|19.99|20.38|20.22|20.5|20.34|20.13|19.97|10146
1698678000000|2023-10-30 15:00:00|20.35|20.19|20.15|19.99|20.5|20.34|20.15|19.99|4655
1698681600000|2023-10-30 16:00:00|20.14|19.98|20.18|20.02|20.33|20.17|20.1|19.94|4295
1698685200000|2023-10-30 17:00:00|20.19|20.03|19.93|19.77|20.23|20.07|19.88|19.72|4739
1698688800000|2023-10-30 18:00:00|19.94|19.78|19.85|19.69|19.98|19.82|19.73|19.57|5115
1698692400000|2023-10-30 19:00:00|19.83|19.67|19.7|19.54|19.9|19.74|19.65|19.49|8608
1698696000000|2023-10-30 20:00:00|19.73|19.57|19.84|19.68|19.86|19.7|19.7|19.54|3045
1698703200000|2023-10-30 22:00:00|19.82|19.66|19.76|19.6|19.86|19.7|19.76|19.6|87
1698706800000|2023-10-30 23:00:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|24
1698710400000|2023-10-31 00:00:00|19.81|19.65|19.81|19.65|19.86|19.7|19.76|19.6|127
1698714000000|2023-10-31 01:00:00|19.82|19.66|19.86|19.7|19.91|19.75|19.78|19.62|249
1698717600000|2023-10-31 02:00:00|19.83|19.67|19.86|19.7|19.87|19.71|19.81|19.65|92
1698721200000|2023-10-31 03:00:00|19.87|19.71|19.78|19.62|19.98|19.82|19.76|19.6|405
1698724800000|2023-10-31 04:00:00|19.79|19.63|19.86|19.7|19.88|19.72|19.76|19.6|332
1698728400000|2023-10-31 05:00:00|19.88|19.72|19.88|19.72|19.92|19.76|19.86|19.7|75
1698732000000|2023-10-31 06:00:00|19.86|19.7|19.81|19.65|19.93|19.77|19.76|19.6|100
1698735600000|2023-10-31 07:00:00|19.76|19.6|19.76|19.6|19.81|19.65|19.68|19.52|332
1698739200000|2023-10-31 08:00:00|19.73|19.57|19.48|19.32|19.76|19.6|19.46|19.3|880
1698742800000|2023-10-31 09:00:00|19.5|19.34|19.48|19.32|19.61|19.45|19.48|19.32|463
1698746400000|2023-10-31 10:00:00|19.43|19.27|19.36|19.2|19.48|19.32|19.36|19.2|569
1698750000000|2023-10-31 11:00:00|19.38|19.22|19.41|19.25|19.46|19.3|19.31|19.15|905
1698753600000|2023-10-31 12:00:00|19.43|19.27|19.51|19.35|19.51|19.35|19.31|19.15|1934
1698757200000|2023-10-31 13:00:00|19.49|19.33|19.61|19.45|19.78|19.62|19.48|19.32|3638
1698760800000|2023-10-31 14:00:00|19.63|19.47|19.26|19.1|19.69|19.53|19.26|19.1|7693
1698764400000|2023-10-31 15:00:00|19.24|19.08|19.21|19.05|19.38|19.22|19.19|19.03|6088
1698768000000|2023-10-31 16:00:00|19.22|19.06|19.01|18.85|19.38|19.22|18.99|18.83|6453
1698771600000|2023-10-31 17:00:00|18.99|18.83|18.82|18.66|19.11|18.95|18.82|18.66|4480
1698775200000|2023-10-31 18:00:00|18.77|18.61|18.64|18.48|18.89|18.73|18.59|18.43|5855
1698778800000|2023-10-31 19:00:00|18.62|18.46|18.47|18.31|18.77|18.61|18.42|18.26|11608
1698782400000|2023-10-31 20:00:00|18.49|18.33|18.62|18.46|18.62|18.46|18.47|18.31|4627
1698789600000|2023-10-31 22:00:00|18.61|18.45|18.6|18.44|18.65|18.49|18.58|18.42|84
1698793200000|2023-10-31 23:00:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|85
1698796800000|2023-11-01 00:00:00|18.57|18.41|18.57|18.41|18.67|18.51|18.57|18.41|179
1698800400000|2023-11-01 01:00:00|18.58|18.42|18.57|18.41|18.62|18.46|18.52|18.36|269
1698804000000|2023-11-01 02:00:00|18.59|18.43|18.52|18.36|18.62|18.46|18.52|18.36|191
1698807600000|2023-11-01 03:00:00|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|14
1698811200000|2023-11-01 04:00:00|18.57|18.41|18.54|18.38|18.57|18.41|18.52|18.36|64
1698814800000|2023-11-01 05:00:00|18.55|18.39|18.57|18.41|18.61|18.45|18.54|18.38|92
1698818400000|2023-11-01 06:00:00|18.6|18.44|18.4|18.24|18.6|18.44|18.4|18.24|233
1698822000000|2023-11-01 07:00:00|18.45|18.29|18.5|18.34|18.53|18.37|18.4|18.24|286
1698825600000|2023-11-01 08:00:00|18.49|18.33|18.63|18.47|18.65|18.49|18.45|18.29|683
1698829200000|2023-11-01 09:00:00|18.6|18.44|18.63|18.47|18.68|18.52|18.53|18.37|460
1698832800000|2023-11-01 10:00:00|18.65|18.49|18.55|18.39|18.65|18.49|18.5|18.34|280
1698836400000|2023-11-01 11:00:00|18.53|18.37|18.63|18.47|18.68|18.52|18.5|18.34|797
1698840000000|2023-11-01 12:00:00|18.61|18.45|18.38|18.22|18.65|18.49|18.31|18.15|3041
1698843600000|2023-11-01 13:00:00|18.41|18.25|18.11|17.95|18.46|18.3|17.99|17.83|6447
1698847200000|2023-11-01 14:00:00|18.07|17.91|17.91|17.75|18.14|17.98|17.84|17.68|12103
1698850800000|2023-11-01 15:00:00|17.94|17.78|18.01|17.85|18.09|17.93|17.84|17.68|5511
1698854400000|2023-11-01 16:00:00|18.04|17.88|18.21|18.05|18.28|18.12|18.01|17.85|4697
1698858000000|2023-11-01 17:00:00|18.22|18.06|18.1|17.94|18.26|18.1|18.06|17.9|3120
1698861600000|2023-11-01 18:00:00|18.08|17.92|17.82|17.66|18.26|18.1|17.79|17.63|9243
1698865200000|2023-11-01 19:00:00|17.77|17.61|17.67|17.51|17.82|17.66|17.59|17.43|13659
1698868800000|2023-11-01 20:00:00|17.7|17.54|17.77|17.61|17.77|17.61|17.67|17.51|2676
1698876000000|2023-11-01 22:00:00|17.73|17.57|17.68|17.52|17.77|17.61|17.67|17.51|252
1698879600000|2023-11-01 23:00:00|17.7|17.54|17.65|17.49|17.7|17.54|17.6|17.44|207
1698883200000|2023-11-02 00:00:00|17.68|17.52|17.65|17.49|17.7|17.54|17.6|17.44|66
1698886800000|2023-11-02 01:00:00|17.62|17.46|17.6|17.44|17.65|17.49|17.6|17.44|135
1698890400000|2023-11-02 02:00:00|17.63|17.47|17.6|17.44|17.65|17.49|17.6|17.44|16
1698894000000|2023-11-02 03:00:00|17.65|17.49|17.65|17.49|17.65|17.49|17.6|17.44|114
1698897600000|2023-11-02 04:00:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|12
1698901200000|2023-11-02 05:00:00|17.66|17.5|17.65|17.49|17.68|17.52|17.65|17.49|45
1698904800000|2023-11-02 06:00:00|17.68|17.52|17.68|17.52|17.73|17.57|17.65|17.49|150
1698908400000|2023-11-02 07:00:00|17.63|17.47|17.56|17.4|17.66|17.5|17.56|17.4|247
1698912000000|2023-11-02 08:00:00|17.58|17.42|17.53|17.37|17.61|17.45|17.53|17.37|1235
1698915600000|2023-11-02 09:00:00|17.54|17.38|17.51|17.35|17.56|17.4|17.51|17.35|667
1698919200000|2023-11-02 10:00:00|17.54|17.38|17.46|17.3|17.56|17.4|17.46|17.3|466
1698922800000|2023-11-02 11:00:00|17.51|17.35|17.41|17.25|17.51|17.35|17.41|17.25|535
1698926400000|2023-11-02 12:00:00|17.43|17.27|17.24|17.08|17.43|17.27|17.24|17.08|1699
1698930000000|2023-11-02 13:00:00|17.26|17.1|17.39|17.23|17.46|17.3|17.24|17.08|7010
1698933600000|2023-11-02 14:00:00|17.36|17.2|17.2|17.04|17.44|17.28|17.1|16.94|5780
1698937200000|2023-11-02 15:00:00|17.22|17.06|17.49|17.33|17.51|17.35|17.2|17.04|5203
1698940800000|2023-11-02 16:00:00|17.51|17.35|17.52|17.36|17.59|17.43|17.47|17.31|3442
1698944400000|2023-11-02 17:00:00|17.54|17.38|17.42|17.26|17.54|17.38|17.32|17.16|2604
1698948000000|2023-11-02 18:00:00|17.47|17.31|17.38|17.22|17.47|17.31|17.31|17.15|3408
1698951600000|2023-11-02 19:00:00|17.36|17.2|17.11|16.95|17.39|17.23|17.11|16.95|6445
1698955200000|2023-11-02 20:00:00|17.13|16.97|17.12|16.96|17.21|17.05|17.11|16.95|2876
1698962400000|2023-11-02 22:00:00|17.15|16.99|17.21|17.05|17.26|17.1|17.15|16.99|150
1698966000000|2023-11-02 23:00:00|17.22|17.06|17.26|17.1|17.26|17.1|17.21|17.05|63
1698969600000|2023-11-03 00:00:00|17.21|17.05|17.26|17.1|17.26|17.1|17.21|17.05|31
1698973200000|2023-11-03 01:00:00|17.23|17.07|17.26|17.1|17.28|17.12|17.23|17.07|29
1698976800000|2023-11-03 02:00:00|17.23|17.07|17.21|17.05|17.23|17.07|17.18|17.02|27
1698980400000|2023-11-03 03:00:00|17.18|17.02|17.22|17.06|17.22|17.06|17.17|17.01|106
1698984000000|2023-11-03 04:00:00|||||||||7
1698987600000|2023-11-03 05:00:00|||||||||60
1698991200000|2023-11-03 06:00:00|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|19
1698994800000|2023-11-03 07:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.17|17.01|194
1698998400000|2023-11-03 08:00:00|17.27|17.11|17.24|17.08|17.27|17.11|17.19|17.03|317
1699002000000|2023-11-03 09:00:00|17.29|17.13|17.19|17.03|17.29|17.13|17.19|17.03|331
1699005600000|2023-11-03 10:00:00|17.22|17.06|17.17|17.01|17.24|17.08|17.16|17|183
1699009200000|2023-11-03 11:00:00|17.19|17.03|17.17|17.01|17.22|17.06|17.12|16.96|573
1699012800000|2023-11-03 12:00:00|17.19|17.03|16.86|16.7|17.22|17.06|16.74|16.58|3375
1699016400000|2023-11-03 13:00:00|16.91|16.75|16.69|16.53|16.96|16.8|16.67|16.51|5429
1699020000000|2023-11-03 14:00:00|16.67|16.51|16.74|16.58|16.86|16.7|16.64|16.48|9270
1699023600000|2023-11-03 15:00:00|16.71|16.55|16.71|16.55|16.9|16.74|16.69|16.53|5466
1699027200000|2023-11-03 16:00:00|16.69|16.53|16.73|16.57|16.76|16.6|16.66|16.5|2003
1699030800000|2023-11-03 17:00:00|16.75|16.59|16.88|16.72|16.93|16.77|16.73|16.57|5136
1699034400000|2023-11-03 18:00:00|16.9|16.74|16.78|16.62|16.95|16.79|16.78|16.62|3139
1699038000000|2023-11-03 19:00:00|16.83|16.67|16.77|16.61|16.83|16.67|16.72|16.56|6905
1699041600000|2023-11-03 20:00:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|2285
1699225200000|2023-11-05 23:00:00|16.74|16.58|16.73|16.57|16.78|16.62|16.73|16.57|120
1699228800000|2023-11-06 00:00:00|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|133
1699232400000|2023-11-06 01:00:00|16.68|16.52|16.69|16.53|16.71|16.55|16.64|16.48|168
1699236000000|2023-11-06 02:00:00|||||||||3
1699239600000|2023-11-06 03:00:00|16.7|16.54|16.7|16.54|16.73|16.57|16.7|16.54|3
1699243200000|2023-11-06 04:00:00|16.73|16.57|16.73|16.57|16.73|16.57|16.7|16.54|14
1699246800000|2023-11-06 05:00:00|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|14
1699250400000|2023-11-06 06:00:00|16.69|16.53|16.69|16.53|16.69|16.53|16.67|16.51|58
1699254000000|2023-11-06 07:00:00|16.65|16.49|16.64|16.48|16.67|16.51|16.64|16.48|79
1699257600000|2023-11-06 08:00:00|16.65|16.49|16.65|16.49|16.69|16.53|16.6|16.44|279
1699261200000|2023-11-06 09:00:00|16.64|16.48|16.59|16.43|16.65|16.49|16.59|16.43|687
1699264800000|2023-11-06 10:00:00|16.58|16.42|16.59|16.43|16.64|16.48|16.54|16.38|353
1699268400000|2023-11-06 11:00:00|16.6|16.44|16.54|16.38|16.6|16.44|16.49|16.33|181
1699272000000|2023-11-06 12:00:00|16.55|16.39|16.59|16.43|16.64|16.48|16.54|16.38|1009
1699275600000|2023-11-06 13:00:00|16.61|16.45|16.64|16.48|16.66|16.5|16.59|16.43|838
1699279200000|2023-11-06 14:00:00|16.63|16.47|16.61|16.45|16.66|16.5|16.51|16.35|4325
1699282800000|2023-11-06 15:00:00|16.6|16.44|16.43|16.27|16.61|16.45|16.33|16.17|8557
1699286400000|2023-11-06 16:00:00|16.42|16.26|16.4|16.24|16.45|16.29|16.33|16.17|3619
1699290000000|2023-11-06 17:00:00|16.45|16.29|16.45|16.29|16.51|16.35|16.43|16.27|2791
1699293600000|2023-11-06 18:00:00|16.46|16.3|16.56|16.4|16.74|16.58|16.46|16.3|5153
1699297200000|2023-11-06 19:00:00|16.58|16.42|16.43|16.27|16.68|16.52|16.43|16.27|4011
1699300800000|2023-11-06 20:00:00|16.44|16.28|16.26|16.1|16.44|16.28|16.26|16.1|6249
1699304400000|2023-11-06 21:00:00|16.28|16.12|16.32|16.16|16.32|16.16|16.26|16.1|2187
1699311600000|2023-11-06 23:00:00|16.33|16.17|16.33|16.17|16.37|16.21|16.33|16.17|126
1699315200000|2023-11-07 00:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|27
1699318800000|2023-11-07 01:00:00|16.38|16.22|16.37|16.21|16.38|16.22|16.32|16.16|132
1699322400000|2023-11-07 02:00:00|16.4|16.24|16.37|16.21|16.41|16.25|16.37|16.21|14
1699326000000|2023-11-07 03:00:00|16.4|16.24|16.42|16.26|16.42|16.26|16.37|16.21|24
1699329600000|2023-11-07 04:00:00|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|18
1699333200000|2023-11-07 05:00:00|||||||||38
1699336800000|2023-11-07 06:00:00|16.43|16.27|16.44|16.28|16.48|16.32|16.43|16.27|164
1699340400000|2023-11-07 07:00:00|16.49|16.33|16.5|16.34|16.5|16.34|16.44|16.28|385
1699344000000|2023-11-07 08:00:00|16.55|16.39|16.4|16.24|16.55|16.39|16.4|16.24|699
1699347600000|2023-11-07 09:00:00|16.44|16.28|16.5|16.34|16.5|16.34|16.4|16.24|381
1699351200000|2023-11-07 10:00:00|16.51|16.35|16.35|16.19|16.51|16.35|16.34|16.18|864
1699354800000|2023-11-07 11:00:00|16.34|16.18|16.4|16.24|16.5|16.34|16.34|16.18|699
1699358400000|2023-11-07 12:00:00|16.39|16.23|16.34|16.18|16.4|16.24|16.34|16.18|721
1699362000000|2023-11-07 13:00:00|16.29|16.13|16.33|16.17|16.4|16.24|16.24|16.08|768
1699365600000|2023-11-07 14:00:00|16.31|16.15|16.28|16.12|16.4|16.24|16.25|16.09|2831
1699369200000|2023-11-07 15:00:00|16.27|16.11|16.17|16.01|16.34|16.18|16.12|15.96|5011
1699372800000|2023-11-07 16:00:00|16.21|16.05|16.24|16.08|16.25|16.09|16.17|16.01|2970
1699376400000|2023-11-07 17:00:00|16.25|16.09|16.28|16.12|16.34|16.18|16.24|16.08|2966
1699380000000|2023-11-07 18:00:00|16.29|16.13|16.19|16.03|16.29|16.13|16.18|16.02|1673
1699383600000|2023-11-07 19:00:00|16.24|16.08|16.2|16.04|16.24|16.08|16.13|15.97|3089
1699387200000|2023-11-07 20:00:00|16.24|16.08|16.23|16.07|16.25|16.09|16.14|15.98|6825
1699390800000|2023-11-07 21:00:00|16.18|16.02|16.18|16.02|16.23|16.07|16.18|16.02|999
1699398000000|2023-11-07 23:00:00|16.19|16.03|16.23|16.07|16.23|16.07|16.19|16.03|47
1699401600000|2023-11-08 00:00:00|16.24|16.08|16.24|16.08|16.27|16.11|16.24|16.08|67
1699405200000|2023-11-08 01:00:00|16.28|16.12|16.29|16.13|16.33|16.17|16.24|16.08|243
1699408800000|2023-11-08 02:00:00|16.28|16.12|16.28|16.12|16.29|16.13|16.28|16.12|39
1699412400000|2023-11-08 03:00:00|16.29|16.13|16.33|16.17|16.34|16.18|16.28|16.12|78
1699416000000|2023-11-08 04:00:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|15
1699419600000|2023-11-08 05:00:00|16.33|16.17|16.29|16.13|16.33|16.17|16.29|16.13|156
1699423200000|2023-11-08 06:00:00|16.33|16.17|16.29|16.13|16.34|16.18|16.29|16.13|88
1699426800000|2023-11-08 07:00:00|16.33|16.17|16.29|16.13|16.34|16.18|16.29|16.13|98
1699430400000|2023-11-08 08:00:00|16.24|16.08|16.26|16.1|16.3|16.14|16.24|16.08|244
1699434000000|2023-11-08 09:00:00|16.28|16.12|16.26|16.1|16.35|16.19|16.25|16.09|239
1699437600000|2023-11-08 10:00:00|16.3|16.14|16.2|16.04|16.3|16.14|16.2|16.04|242
1699441200000|2023-11-08 11:00:00|16.19|16.03|16.1|15.94|16.2|16.04|16.1|15.94|333
1699444800000|2023-11-08 12:00:00|16.14|15.98|16.09|15.93|16.14|15.98|16.05|15.89|467
1699448400000|2023-11-08 13:00:00|16.04|15.88|16.05|15.89|16.1|15.94|16.04|15.88|1030
1699452000000|2023-11-08 14:00:00|16.04|15.88|16.02|15.86|16.09|15.93|15.97|15.81|4236
1699455600000|2023-11-08 15:00:00|16.03|15.87|16.14|15.98|16.14|15.98|15.98|15.82|6189
1699459200000|2023-11-08 16:00:00|16.13|15.97|16.14|15.98|16.14|15.98|16.03|15.87|4220
1699462800000|2023-11-08 17:00:00|16.15|15.99|16.19|16.03|16.45|16.29|16.15|15.99|5563
1699466400000|2023-11-08 18:00:00|16.17|16.01|16.04|15.88|16.2|16.04|16.02|15.86|3816
1699470000000|2023-11-08 19:00:00|16|15.84|16.09|15.93|16.14|15.98|15.99|15.83|2773
1699473600000|2023-11-08 20:00:00|16.08|15.92|15.94|15.78|16.08|15.92|15.89|15.73|6161
1699477200000|2023-11-08 21:00:00|15.95|15.79|16|15.84|16|15.84|15.94|15.78|2049
1699484400000|2023-11-08 23:00:00|16.02|15.86|16.05|15.89|16.05|15.89|16|15.84|189
1699488000000|2023-11-09 00:00:00|16|15.84|16.01|15.85|16.01|15.85|16|15.84|111
1699491600000|2023-11-09 01:00:00|16|15.84|15.95|15.79|16.01|15.85|15.95|15.79|106
1699495200000|2023-11-09 02:00:00|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|49
1699498800000|2023-11-09 03:00:00|15.96|15.8|16|15.84|16|15.84|15.95|15.79|30
1699502400000|2023-11-09 04:00:00|15.95|15.79|15.95|15.79|15.98|15.82|15.95|15.79|55
1699506000000|2023-11-09 05:00:00|15.96|15.8|15.98|15.82|16|15.84|15.95|15.79|67
1699509600000|2023-11-09 06:00:00|16|15.84|15.9|15.74|16|15.84|15.9|15.74|104
1699513200000|2023-11-09 07:00:00|15.91|15.75|15.91|15.75|15.96|15.8|15.9|15.74|107
1699516800000|2023-11-09 08:00:00|15.96|15.8|15.87|15.71|15.96|15.8|15.81|15.65|644
1699520400000|2023-11-09 09:00:00|15.86|15.7|15.87|15.71|15.92|15.76|15.82|15.66|566
1699524000000|2023-11-09 10:00:00|15.82|15.66|15.77|15.61|15.83|15.67|15.77|15.61|369
1699527600000|2023-11-09 11:00:00|15.78|15.62|15.85|15.69|15.87|15.71|15.78|15.62|294
1699531200000|2023-11-09 12:00:00|15.87|15.71|15.87|15.71|15.87|15.71|15.82|15.66|345
1699534800000|2023-11-09 13:00:00|15.84|15.68|15.76|15.6|15.87|15.71|15.76|15.6|1596
1699538400000|2023-11-09 14:00:00|15.81|15.65|15.87|15.71|15.97|15.81|15.76|15.6|3961
1699542000000|2023-11-09 15:00:00|15.82|15.66|16.02|15.86|16.13|15.97|15.82|15.66|5139
1699545600000|2023-11-09 16:00:00|15.97|15.81|15.93|15.77|16.08|15.92|15.92|15.76|5147
1699549200000|2023-11-09 17:00:00|15.92|15.76|16.02|15.86|16.03|15.87|15.88|15.72|2307
1699552800000|2023-11-09 18:00:00|16.03|15.87|16.44|16.28|16.49|16.33|16.03|15.87|6386
1699556400000|2023-11-09 19:00:00|16.49|16.33|16.64|16.48|16.75|16.59|16.44|16.28|11975
1699560000000|2023-11-09 20:00:00|16.65|16.49|16.65|16.49|16.7|16.54|16.49|16.33|11712
1699563600000|2023-11-09 21:00:00|16.62|16.46|16.55|16.39|16.62|16.46|16.5|16.34|2157
1699570800000|2023-11-09 23:00:00|16.57|16.41|16.55|16.39|16.6|16.44|16.54|16.38|283
1699574400000|2023-11-10 00:00:00|16.6|16.44|16.56|16.4|16.61|16.45|16.56|16.4|286
1699578000000|2023-11-10 01:00:00|16.55|16.39|16.5|16.34|16.55|16.39|16.49|16.33|275
1699581600000|2023-11-10 02:00:00|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|95
1699585200000|2023-11-10 03:00:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|7
1699588800000|2023-11-10 04:00:00|16.45|16.29|16.45|16.29|16.45|16.29|16.4|16.24|249
1699592400000|2023-11-10 05:00:00|16.47|16.31|16.45|16.29|16.5|16.34|16.45|16.29|130
1699596000000|2023-11-10 06:00:00|16.5|16.34|16.5|16.34|16.55|16.39|16.5|16.34|135
1699599600000|2023-11-10 07:00:00|16.49|16.33|16.39|16.23|16.5|16.34|16.35|16.19|340
1699603200000|2023-11-10 08:00:00|16.37|16.21|16.4|16.24|16.4|16.24|16.3|16.14|342
1699606800000|2023-11-10 09:00:00|16.41|16.25|16.45|16.29|16.52|16.36|16.41|16.25|238
1699610400000|2023-11-10 10:00:00|16.4|16.24|16.5|16.34|16.56|16.4|16.4|16.24|438
1699614000000|2023-11-10 11:00:00|16.51|16.35|16.51|16.35|16.61|16.45|16.5|16.34|299
1699617600000|2023-11-10 12:00:00|16.53|16.37|16.4|16.24|16.56|16.4|16.35|16.19|589
1699621200000|2023-11-10 13:00:00|16.41|16.25|16.3|16.14|16.46|16.3|16.3|16.14|641
1699624800000|2023-11-10 14:00:00|16.35|16.19|16.15|15.99|16.35|16.19|16.1|15.94|4634
1699628400000|2023-11-10 15:00:00|16.18|16.02|16.05|15.89|16.27|16.11|16.01|15.85|8622
1699632000000|2023-11-10 16:00:00|16|15.84|15.96|15.8|16.06|15.9|15.9|15.74|4447
1699635600000|2023-11-10 17:00:00|15.98|15.82|15.95|15.79|15.98|15.82|15.85|15.69|4616
1699639200000|2023-11-10 18:00:00|15.9|15.74|15.95|15.79|16|15.84|15.9|15.74|3045
1699642800000|2023-11-10 19:00:00|15.94|15.78|15.9|15.74|15.95|15.79|15.85|15.69|4034
1699646400000|2023-11-10 20:00:00|15.89|15.73|15.93|15.77|15.98|15.82|15.8|15.64|8391
1699650000000|2023-11-10 21:00:00|15.94|15.78|16.2|16.04|16.2|16.04|15.92|15.76|3306
1699653600000|2023-11-10 22:00:00|||||||||0
1699830000000|2023-11-12 23:00:00|16.07|15.91|16.25|16.09|16.27|16.11|16.07|15.91|365
1699833600000|2023-11-13 00:00:00|16.27|16.11|16.32|16.16|16.37|16.21|16.22|16.06|493
1699837200000|2023-11-13 01:00:00|16.37|16.21|16.32|16.16|16.37|16.21|16.32|16.16|284
1699840800000|2023-11-13 02:00:00|16.37|16.21|16.38|16.22|16.43|16.27|16.37|16.21|89
1699844400000|2023-11-13 03:00:00|16.42|16.26|16.43|16.27|16.43|16.27|16.38|16.22|112
1699848000000|2023-11-13 04:00:00|||||||||11
1699851600000|2023-11-13 05:00:00|16.38|16.22|16.38|16.22|16.38|16.22|16.33|16.17|189
1699855200000|2023-11-13 06:00:00|16.35|16.19|16.28|16.12|16.38|16.22|16.28|16.12|140
1699858800000|2023-11-13 07:00:00|16.33|16.17|16.23|16.07|16.33|16.17|16.23|16.07|469
1699862400000|2023-11-13 08:00:00|16.26|16.1|16.18|16.02|16.28|16.12|16.18|16.02|620
1699866000000|2023-11-13 09:00:00|||||||||230
1699869600000|2023-11-13 10:00:00|16.23|16.07|16.14|15.98|16.28|16.12|16.14|15.98|587
1699873200000|2023-11-13 11:00:00|16.19|16.03|16.19|16.03|16.19|16.03|16.14|15.98|462
1699876800000|2023-11-13 12:00:00|16.16|16|16.14|15.98|16.19|16.03|16.14|15.98|300
1699880400000|2023-11-13 13:00:00|16.19|16.03|16.19|16.03|16.24|16.08|16.09|15.93|885
1699884000000|2023-11-13 14:00:00|16.14|15.98|16.14|15.98|16.24|16.08|16.09|15.93|4802
1699887600000|2023-11-13 15:00:00|16.12|15.96|15.94|15.78|16.12|15.96|15.94|15.78|4749
1699891200000|2023-11-13 16:00:00|15.99|15.83|15.74|15.58|15.99|15.83|15.74|15.58|6099
1699894800000|2023-11-13 17:00:00|15.79|15.63|15.85|15.69|15.9|15.74|15.74|15.58|3286
1699898400000|2023-11-13 18:00:00|15.9|15.74|15.8|15.64|15.95|15.79|15.75|15.59|2299
1699902000000|2023-11-13 19:00:00|15.85|15.69|15.85|15.69|15.9|15.74|15.75|15.59|2537
1699905600000|2023-11-13 20:00:00|15.9|15.74|15.9|15.74|15.95|15.79|15.75|15.59|5766
1699909200000|2023-11-13 21:00:00|15.95|15.79|15.95|15.79|16|15.84|15.95|15.79|1796
1699916400000|2023-11-13 23:00:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|135
1699920000000|2023-11-14 00:00:00|16.01|15.85|16.01|15.85|16.06|15.9|15.96|15.8|862
1699923600000|2023-11-14 01:00:00|16.06|15.9|16.01|15.85|16.06|15.9|16.01|15.85|94
1699927200000|2023-11-14 02:00:00|16.03|15.87|16.01|15.85|16.06|15.9|16.01|15.85|89
1699930800000|2023-11-14 03:00:00|16.04|15.88|15.96|15.8|16.06|15.9|15.96|15.8|198
1699934400000|2023-11-14 04:00:00|||||||||9
1699938000000|2023-11-14 05:00:00|||||||||13
1699941600000|2023-11-14 06:00:00|15.97|15.81|15.97|15.81|15.97|15.81|15.96|15.8|13
1699945200000|2023-11-14 07:00:00|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|111
1699948800000|2023-11-14 08:00:00|15.87|15.71|15.82|15.66|15.92|15.76|15.82|15.66|404
1699952400000|2023-11-14 09:00:00|15.87|15.71|15.82|15.66|15.87|15.71|15.82|15.66|270
1699956000000|2023-11-14 10:00:00|15.87|15.71|15.87|15.71|15.92|15.76|15.82|15.66|230
1699959600000|2023-11-14 11:00:00|15.9|15.74|15.87|15.71|15.92|15.76|15.87|15.71|172
1699963200000|2023-11-14 12:00:00|15.88|15.72|15.88|15.72|15.93|15.77|15.83|15.67|515
1699966800000|2023-11-14 13:00:00|15.83|15.67|15.48|15.32|16.04|15.79|15.28|15.12|7898
1699970400000|2023-11-14 14:00:00|15.43|15.27|15.58|15.42|15.58|15.42|15.33|15.17|7360
1699974000000|2023-11-14 15:00:00|15.63|15.47|15.68|15.52|15.73|15.57|15.53|15.37|6974
1699977600000|2023-11-14 16:00:00|15.63|15.47|15.68|15.52|15.73|15.57|15.63|15.47|5404
1699981200000|2023-11-14 17:00:00|15.63|15.47|15.64|15.48|15.73|15.57|15.58|15.42|3233
1699984800000|2023-11-14 18:00:00|15.68|15.52|15.69|15.53|15.69|15.53|15.59|15.43|2417
1699988400000|2023-11-14 19:00:00|15.64|15.48|15.69|15.53|15.69|15.53|15.64|15.48|2815
1699992000000|2023-11-14 20:00:00|15.74|15.58|15.84|15.68|15.84|15.68|15.64|15.48|11343
1699995600000|2023-11-14 21:00:00|15.79|15.63|15.84|15.68|15.84|15.68|15.79|15.63|3906
1700002800000|2023-11-14 23:00:00|15.79|15.63|15.69|15.53|15.79|15.63|15.69|15.53|296
1700006400000|2023-11-15 00:00:00|15.7|15.54|15.7|15.54|15.7|15.54|15.69|15.53|66
1700010000000|2023-11-15 01:00:00|15.75|15.59|15.7|15.54|15.75|15.59|15.7|15.54|47
1700013600000|2023-11-15 02:00:00|15.65|15.49|15.65|15.49|15.7|15.54|15.65|15.49|317
1700017200000|2023-11-15 03:00:00|15.7|15.54|15.65|15.49|15.7|15.54|15.65|15.49|117
1700020800000|2023-11-15 04:00:00|||||||||4
1700024400000|2023-11-15 05:00:00|15.6|15.44|15.65|15.49|15.65|15.49|15.6|15.44|42
1700028000000|2023-11-15 06:00:00|15.61|15.45|15.61|15.45|15.66|15.5|15.61|15.45|166
1700031600000|2023-11-15 07:00:00|15.66|15.5|15.61|15.45|15.66|15.5|15.56|15.4|623
1700035200000|2023-11-15 08:00:00|15.56|15.4|15.51|15.35|15.61|15.45|15.51|15.35|792
1700038800000|2023-11-15 09:00:00|15.56|15.4|15.66|15.5|15.66|15.5|15.56|15.4|743
1700042400000|2023-11-15 10:00:00|15.64|15.48|15.61|15.45|15.66|15.5|15.56|15.4|328
1700046000000|2023-11-15 11:00:00|15.59|15.43|15.57|15.41|15.61|15.45|15.52|15.36|584
1700049600000|2023-11-15 12:00:00|15.56|15.4|15.57|15.41|15.62|15.46|15.52|15.36|791
1700053200000|2023-11-15 13:00:00|15.54|15.38|15.67|15.51|15.67|15.51|15.52|15.36|1536
1700056800000|2023-11-15 14:00:00|15.64|15.48|15.62|15.46|15.77|15.61|15.52|15.36|5359
1700060400000|2023-11-15 15:00:00|15.57|15.41|15.62|15.46|15.67|15.51|15.47|15.31|3976
1700064000000|2023-11-15 16:00:00|15.67|15.51|15.63|15.47|15.72|15.56|15.58|15.42|2574
1700067600000|2023-11-15 17:00:00|15.62|15.46|15.63|15.47|15.63|15.47|15.53|15.37|3064
1700071200000|2023-11-15 18:00:00|15.68|15.52|15.58|15.42|15.73|15.57|15.53|15.37|1366
1700074800000|2023-11-15 19:00:00|15.53|15.37|15.63|15.47|15.63|15.47|15.53|15.37|2353
1700078400000|2023-11-15 20:00:00|15.58|15.42|15.53|15.37|15.63|15.47|15.53|15.37|6885
1700082000000|2023-11-15 21:00:00|15.54|15.38|15.53|15.37|15.58|15.42|15.53|15.37|2095
1700089200000|2023-11-15 23:00:00|15.54|15.38|15.54|15.38|15.54|15.38|15.49|15.33|200
1700092800000|2023-11-16 00:00:00|15.49|15.33|15.49|15.33|15.54|15.38|15.49|15.33|363
1700096400000|2023-11-16 01:00:00|15.54|15.38|15.54|15.38|15.57|15.41|15.49|15.33|401
1700100000000|2023-11-16 02:00:00|15.57|15.41|15.54|15.38|15.64|15.48|15.54|15.38|225
1700103600000|2023-11-16 03:00:00|15.57|15.41|15.55|15.39|15.59|15.43|15.54|15.38|68
1700107200000|2023-11-16 04:00:00|15.54|15.38|15.5|15.34|15.54|15.38|15.5|15.34|18
1700110800000|2023-11-16 05:00:00|15.49|15.33|15.5|15.34|15.5|15.34|15.45|15.29|93
1700114400000|2023-11-16 06:00:00|15.47|15.31|15.5|15.34|15.5|15.34|15.45|15.29|100
1700118000000|2023-11-16 07:00:00|15.45|15.29|15.5|15.34|15.53|15.37|15.45|15.29|424
1700121600000|2023-11-16 08:00:00|15.55|15.39|15.5|15.34|15.55|15.39|15.5|15.34|471
1700125200000|2023-11-16 09:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.5|15.34|281
1700128800000|2023-11-16 10:00:00|15.53|15.37|15.51|15.35|15.55|15.39|15.5|15.34|107
1700132400000|2023-11-16 11:00:00|15.5|15.34|15.51|15.35|15.51|15.35|15.5|15.34|88
1700136000000|2023-11-16 12:00:00|15.56|15.4|15.56|15.4|15.56|15.4|15.51|15.35|447
1700139600000|2023-11-16 13:00:00|15.51|15.35|15.46|15.3|15.56|15.4|15.46|15.3|682
1700143200000|2023-11-16 14:00:00|15.49|15.33|15.36|15.2|15.61|15.45|15.32|15.16|2716
1700146800000|2023-11-16 15:00:00|15.32|15.16|15.52|15.36|15.52|15.36|15.32|15.16|5374
1700150400000|2023-11-16 16:00:00|15.57|15.41|15.52|15.36|15.67|15.51|15.42|15.26|4263
1700154000000|2023-11-16 17:00:00|15.57|15.41|15.47|15.31|15.57|15.41|15.42|15.26|2930
1700157600000|2023-11-16 18:00:00|15.42|15.26|15.48|15.32|15.57|15.41|15.42|15.26|2538
1700161200000|2023-11-16 19:00:00|15.43|15.27|15.38|15.22|15.47|15.31|15.33|15.17|2591
1700164800000|2023-11-16 20:00:00|15.42|15.26|15.33|15.17|15.42|15.26|15.32|15.16|7358
1700168400000|2023-11-16 21:00:00|15.37|15.21|15.38|15.22|15.38|15.22|15.33|15.17|1405
1700175600000|2023-11-16 23:00:00|15.36|15.2|15.38|15.22|15.43|15.27|15.36|15.2|71
1700179200000|2023-11-17 00:00:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|42
1700182800000|2023-11-17 01:00:00|||||||||13
1700186400000|2023-11-17 02:00:00|15.34|15.18|15.34|15.18|15.39|15.23|15.34|15.18|207
1700190000000|2023-11-17 03:00:00|||||||||5
1700193600000|2023-11-17 04:00:00|||||||||19
1700197200000|2023-11-17 05:00:00|||||||||7
1700200800000|2023-11-17 06:00:00|15.35|15.19|15.35|15.19|15.39|15.23|15.35|15.19|102
1700204400000|2023-11-17 07:00:00|15.39|15.23|15.35|15.19|15.39|15.23|15.35|15.19|128
1700208000000|2023-11-17 08:00:00|15.37|15.21|15.3|15.14|15.39|15.23|15.29|15.13|631
1700211600000|2023-11-17 09:00:00|15.35|15.19|15.3|15.14|15.35|15.19|15.3|15.14|407
1700215200000|2023-11-17 10:00:00|||||||||148
1700218800000|2023-11-17 11:00:00|15.34|15.18|15.3|15.14|15.35|15.19|15.3|15.14|558
1700222400000|2023-11-17 12:00:00|15.25|15.09|15.3|15.14|15.3|15.14|15.25|15.09|438
1700226000000|2023-11-17 13:00:00|15.25|15.09|15.35|15.19|15.35|15.19|15.25|15.09|973
1700229600000|2023-11-17 14:00:00|15.3|15.14|15.35|15.19|15.4|15.24|15.25|15.09|3437
1700233200000|2023-11-17 15:00:00|15.4|15.24|15.26|15.1|15.45|15.29|15.25|15.09|3794
1700236800000|2023-11-17 16:00:00|15.3|15.14|15.16|15|15.35|15.19|15.16|15|2814
1700240400000|2023-11-17 17:00:00|15.21|15.05|15.16|15|15.21|15.05|15.16|15|1803
1700244000000|2023-11-17 18:00:00|15.12|14.96|15.12|14.96|15.16|15|15.12|14.96|908
1700247600000|2023-11-17 19:00:00|15.16|15|15.21|15.05|15.21|15.05|15.12|14.96|1487
1700251200000|2023-11-17 20:00:00|15.17|15.01|15.17|15.01|15.31|15.15|15.17|15.01|6015
1700254800000|2023-11-17 21:00:00|15.12|14.96|15.17|15.01|15.17|15.01|15.12|14.96|2012
1700434800000|2023-11-19 23:00:00|15.25|15.09|15.25|15.09|15.26|15.1|15.21|15.05|113
1700438400000|2023-11-20 00:00:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|46
1700442000000|2023-11-20 01:00:00|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|72
1700445600000|2023-11-20 02:00:00|15.3|15.14|15.26|15.1|15.31|15.15|15.26|15.1|15
1700449200000|2023-11-20 03:00:00|||||||||3
1700452800000|2023-11-20 04:00:00|||||||||5
1700456400000|2023-11-20 05:00:00|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|83
1700460000000|2023-11-20 06:00:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|13
1700463600000|2023-11-20 07:00:00|15.27|15.11|15.23|15.07|15.32|15.16|15.23|15.07|183
1700467200000|2023-11-20 08:00:00|15.22|15.06|15.22|15.06|15.23|15.07|15.18|15.02|377
1700470800000|2023-11-20 09:00:00|15.18|15.02|15.13|14.97|15.22|15.06|15.13|14.97|230
1700474400000|2023-11-20 10:00:00|||||||||41
1700478000000|2023-11-20 11:00:00|15.17|15.01|15.13|14.97|15.18|15.02|15.13|14.97|322
1700481600000|2023-11-20 12:00:00|15.14|14.98|15.23|15.07|15.23|15.07|15.14|14.98|333
1700485200000|2023-11-20 13:00:00|15.19|15.03|15.19|15.03|15.23|15.07|15.19|15.03|232
1700488800000|2023-11-20 14:00:00|15.23|15.07|15.04|14.88|15.23|15.07|15.04|14.88|2205
1700492400000|2023-11-20 15:00:00|15.09|14.93|15.09|14.93|15.14|14.98|15.04|14.88|3226
1700496000000|2023-11-20 16:00:00|15.05|14.89|15.05|14.89|15.09|14.93|15|14.84|1774
1700499600000|2023-11-20 17:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15|14.84|1356
1700503200000|2023-11-20 18:00:00|15.09|14.93|15.11|14.95|15.11|14.95|15|14.84|1487
1700506800000|2023-11-20 19:00:00|15.1|14.94|15.1|14.94|15.11|14.95|15.06|14.9|1998
1700510400000|2023-11-20 20:00:00|15.06|14.9|15.16|15|15.2|15.04|15.05|14.89|5863
1700514000000|2023-11-20 21:00:00|||||||||2040
1700521200000|2023-11-20 23:00:00|15.17|15.01|15.18|15.02|15.18|15.02|15.16|15|83
1700524800000|2023-11-21 00:00:00|15.17|15.01|15.18|15.02|15.18|15.02|15.17|15.01|49
1700528400000|2023-11-21 01:00:00|15.17|15.01|15.17|15.01|15.18|15.02|15.17|15.01|22
1700532000000|2023-11-21 02:00:00|||||||||5
1700535600000|2023-11-21 03:00:00|15.18|15.02|15.17|15.01|15.18|15.02|15.17|15.01|71
1700539200000|2023-11-21 04:00:00|||||||||7
1700542800000|2023-11-21 05:00:00|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|12
1700546400000|2023-11-21 06:00:00|||||||||27
1700550000000|2023-11-21 07:00:00|15.23|15.07|15.23|15.07|15.23|15.07|15.22|15.06|103
1700553600000|2023-11-21 08:00:00|15.21|15.05|15.18|15.02|15.23|15.07|15.18|15.02|189
1700557200000|2023-11-21 09:00:00|15.14|14.98|15.18|15.02|15.18|15.02|15.14|14.98|515
1700560800000|2023-11-21 10:00:00|15.19|15.03|15.19|15.03|15.19|15.03|15.14|14.98|171
1700564400000|2023-11-21 11:00:00|15.15|14.99|15.15|14.99|15.19|15.03|15.15|14.99|193
1700568000000|2023-11-21 12:00:00|15.19|15.03|15.24|15.08|15.24|15.08|15.14|14.98|738
1700571600000|2023-11-21 13:00:00|15.29|15.13|15.33|15.17|15.33|15.17|15.24|15.08|732
1700575200000|2023-11-21 14:00:00|15.28|15.12|15.14|14.98|15.29|15.13|15.14|14.98|2494
1700578800000|2023-11-21 15:00:00|15.15|14.99|15.12|14.96|15.21|15.05|15.05|14.89|5842
1700582400000|2023-11-21 16:00:00|15.16|15|15.02|14.86|15.16|15|15.02|14.86|2815
1700586000000|2023-11-21 17:00:00|15.01|14.85|14.96|14.8|15.01|14.85|14.96|14.8|1687
1700589600000|2023-11-21 18:00:00|15.01|14.85|14.96|14.8|15.01|14.85|14.91|14.75|1233
1700593200000|2023-11-21 19:00:00|14.94|14.78|14.91|14.75|14.96|14.8|14.87|14.71|2473
1700596800000|2023-11-21 20:00:00|14.87|14.71|14.9|14.74|15.02|14.86|14.86|14.7|7344
1700600400000|2023-11-21 21:00:00|14.92|14.76|14.87|14.71|15|14.84|14.87|14.71|3043
1700607600000|2023-11-21 23:00:00|14.86|14.7|14.87|14.71|14.91|14.75|14.86|14.7|98
1700611200000|2023-11-22 00:00:00|||||||||18
1700614800000|2023-11-22 01:00:00|14.88|14.72|14.88|14.72|14.88|14.72|14.88|14.72|66
1700618400000|2023-11-22 02:00:00|14.87|14.71|14.83|14.67|14.88|14.72|14.83|14.67|77
1700622000000|2023-11-22 03:00:00|14.87|14.71|14.87|14.71|14.88|14.72|14.87|14.71|43
1700625600000|2023-11-22 04:00:00|14.88|14.72|14.88|14.72|14.9|14.74|14.87|14.71|53
1700629200000|2023-11-22 05:00:00|14.87|14.71|14.92|14.76|14.92|14.76|14.83|14.67|48
1700632800000|2023-11-22 06:00:00|||||||||21
1700636400000|2023-11-22 07:00:00|14.87|14.71|14.87|14.71|14.92|14.76|14.87|14.71|123
1700640000000|2023-11-22 08:00:00|14.84|14.68|14.88|14.72|14.89|14.73|14.82|14.66|144
1700643600000|2023-11-22 09:00:00|14.86|14.7|14.88|14.72|14.88|14.72|14.83|14.67|339
1700647200000|2023-11-22 10:00:00|14.84|14.68|14.83|14.67|14.88|14.72|14.79|14.63|493
1700650800000|2023-11-22 11:00:00|14.79|14.63|14.83|14.67|14.84|14.68|14.79|14.63|425
1700654400000|2023-11-22 12:00:00|14.79|14.63|14.83|14.67|14.83|14.67|14.79|14.63|438
1700658000000|2023-11-22 13:00:00|14.8|14.64|14.75|14.59|14.84|14.68|14.75|14.59|1567
1700661600000|2023-11-22 14:00:00|14.74|14.58|14.9|14.74|14.9|14.74|14.74|14.58|2601
1700665200000|2023-11-22 15:00:00|14.92|14.76|14.95|14.79|15|14.84|14.9|14.74|5858
1700668800000|2023-11-22 16:00:00|14.9|14.74|14.9|14.74|14.95|14.79|14.9|14.74|2245
1700672400000|2023-11-22 17:00:00|14.94|14.78|14.96|14.8|15.01|14.85|14.9|14.74|1796
1700676000000|2023-11-22 18:00:00|14.92|14.76|15.01|14.85|15.01|14.85|14.91|14.75|1978
1700679600000|2023-11-22 19:00:00|15.02|14.86|15.11|14.95|15.21|15.05|15.01|14.85|3945
1700683200000|2023-11-22 20:00:00|15.12|14.96|15.07|14.91|15.16|15|15.01|14.85|6510
1700686800000|2023-11-22 21:00:00|15.11|14.95|15.08|14.92|15.12|14.96|15.07|14.91|1428
1700694000000|2023-11-22 23:00:00|15.1|14.94|15.13|14.97|15.13|14.97|15.1|14.94|44
1700697600000|2023-11-23 00:00:00|15.12|14.96|15.13|14.97|15.13|14.97|15.12|14.96|44
1700701200000|2023-11-23 01:00:00|15.12|14.96|15.08|14.92|15.13|14.97|15.08|14.92|28
1700704800000|2023-11-23 02:00:00|15.09|14.93|15.12|14.96|15.14|14.98|15.09|14.93|100
1700708400000|2023-11-23 03:00:00|15.13|14.97|15.12|14.96|15.13|14.97|15.12|14.96|15
1700712000000|2023-11-23 04:00:00|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|11
1700715600000|2023-11-23 05:00:00|||||||||3
1700719200000|2023-11-23 06:00:00|15.09|14.93|15.08|14.92|15.09|14.93|15.08|14.92|115
1700722800000|2023-11-23 07:00:00|15.04|14.88|15.08|14.92|15.08|14.92|15.04|14.88|74
1700726400000|2023-11-23 08:00:00|15.1|14.94|15.05|14.89|15.1|14.94|15.03|14.87|279
1700730000000|2023-11-23 09:00:00|15.08|14.92|15.04|14.88|15.08|14.92|15.04|14.88|91
1700733600000|2023-11-23 10:00:00|15.05|14.89|15.05|14.89|15.09|14.93|15.04|14.88|180
1700737200000|2023-11-23 11:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|15
1700740800000|2023-11-23 12:00:00|15.06|14.9|15.09|14.93|15.09|14.93|15.06|14.9|65
1700744400000|2023-11-23 13:00:00|15.06|14.9|15.04|14.88|15.09|14.93|15.04|14.88|90
1700748000000|2023-11-23 14:00:00|15.01|14.85|15.06|14.9|15.06|14.9|15.01|14.85|417
1700751600000|2023-11-23 15:00:00|15.01|14.85|15|14.84|15.01|14.85|15|14.84|365
1700755200000|2023-11-23 16:00:00|14.96|14.8|14.96|14.8|14.96|14.8|14.96|14.8|258
1700780400000|2023-11-23 23:00:00|14.97|14.81|14.96|14.8|14.98|14.82|14.96|14.8|20
1700784000000|2023-11-24 00:00:00|14.98|14.82|14.96|14.8|14.98|14.82|14.96|14.8|10
1700787600000|2023-11-24 01:00:00|14.97|14.81|14.97|14.81|14.97|14.81|14.97|14.81|9
1700791200000|2023-11-24 02:00:00|14.98|14.82|14.97|14.81|14.98|14.82|14.97|14.81|9
1700794800000|2023-11-24 03:00:00|14.98|14.82|14.98|14.82|14.98|14.82|14.98|14.82|0
1700798400000|2023-11-24 04:00:00|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|1
1700802000000|2023-11-24 05:00:00|||||||||2
1700805600000|2023-11-24 06:00:00|15.03|14.87|15.03|14.87|15.04|14.88|15.03|14.87|18
1700809200000|2023-11-24 07:00:00|15.04|14.88|15.08|14.92|15.08|14.92|15.03|14.87|121
1700812800000|2023-11-24 08:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|91
1700816400000|2023-11-24 09:00:00|15.03|14.87|15|14.84|15.03|14.87|14.99|14.83|120
1700820000000|2023-11-24 10:00:00|15.03|14.87|15|14.84|15.03|14.87|15|14.84|146
1700823600000|2023-11-24 11:00:00|15.03|14.87|15.04|14.88|15.05|14.89|15|14.84|271
1700827200000|2023-11-24 12:00:00|15|14.84|15|14.84|15|14.84|15|14.84|169
1700830800000|2023-11-24 13:00:00|15.04|14.88|15|14.84|15.04|14.88|15|14.84|422
1700834400000|2023-11-24 14:00:00|15.04|14.88|15.01|14.85|15.11|14.95|15|14.84|2964
1700838000000|2023-11-24 15:00:00|14.96|14.8|14.91|14.75|15.01|14.85|14.89|14.73|2975
1700841600000|2023-11-24 16:00:00|14.87|14.71|14.78|14.62|14.87|14.71|14.74|14.58|3574
1700845200000|2023-11-24 17:00:00|14.74|14.58|14.51|14.35|14.74|14.58|14.46|14.3|7455
1700848800000|2023-11-24 18:00:00|14.54|14.38|14.54|14.38|14.56|14.4|14.51|14.35|2273
1701039600000|2023-11-26 23:00:00|14.62|14.46|14.67|14.51|14.67|14.51|14.62|14.46|78
1701043200000|2023-11-27 00:00:00|14.71|14.55|14.73|14.57|14.73|14.57|14.71|14.55|174
1701046800000|2023-11-27 01:00:00|14.71|14.55|14.73|14.57|14.76|14.6|14.71|14.55|252
1701050400000|2023-11-27 02:00:00|14.76|14.6|14.78|14.62|14.78|14.62|14.76|14.6|46
1701054000000|2023-11-27 03:00:00|14.77|14.61|14.77|14.61|14.81|14.65|14.77|14.61|255
1701057600000|2023-11-27 04:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|53
1701061200000|2023-11-27 05:00:00|14.79|14.63|14.82|14.66|14.82|14.66|14.77|14.61|182
1701064800000|2023-11-27 06:00:00|14.79|14.63|14.77|14.61|14.8|14.64|14.77|14.61|129
1701068400000|2023-11-27 07:00:00|14.72|14.56|14.77|14.61|14.77|14.61|14.72|14.56|288
1701072000000|2023-11-27 08:00:00|14.76|14.6|14.81|14.65|14.81|14.65|14.76|14.6|245
1701075600000|2023-11-27 09:00:00|14.82|14.66|14.89|14.73|14.89|14.73|14.82|14.66|139
1701079200000|2023-11-27 10:00:00|14.86|14.7|14.73|14.57|14.86|14.7|14.73|14.57|523
1701082800000|2023-11-27 11:00:00|14.78|14.62|14.81|14.65|14.81|14.65|14.78|14.62|114
1701086400000|2023-11-27 12:00:00|14.78|14.62|14.76|14.6|14.78|14.62|14.73|14.57|313
1701090000000|2023-11-27 13:00:00|14.73|14.57|14.82|14.66|14.82|14.66|14.73|14.57|636
1701093600000|2023-11-27 14:00:00|14.78|14.62|14.79|14.63|14.84|14.68|14.71|14.55|3025
1701097200000|2023-11-27 15:00:00|14.74|14.58|14.69|14.53|14.79|14.63|14.69|14.53|3187
1701100800000|2023-11-27 16:00:00|14.74|14.58|14.71|14.55|14.79|14.63|14.71|14.55|2374
1701104400000|2023-11-27 17:00:00|14.73|14.57|14.76|14.6|14.79|14.63|14.71|14.55|1726
1701108000000|2023-11-27 18:00:00|14.79|14.63|14.76|14.6|14.79|14.63|14.76|14.6|1324
1701111600000|2023-11-27 19:00:00|14.77|14.61|14.77|14.61|14.82|14.66|14.72|14.56|1559
1701115200000|2023-11-27 20:00:00|14.72|14.56|14.77|14.61|14.82|14.66|14.72|14.56|4671
1701118800000|2023-11-27 21:00:00|14.74|14.58|14.72|14.56|14.74|14.58|14.72|14.56|1234
1701126000000|2023-11-27 23:00:00|14.69|14.53|14.7|14.54|14.72|14.56|14.69|14.53|208
1701129600000|2023-11-28 00:00:00|14.71|14.55|14.73|14.57|14.73|14.57|14.71|14.55|32
1701133200000|2023-11-28 01:00:00|||||||||50
1701136800000|2023-11-28 02:00:00|||||||||53
1701140400000|2023-11-28 03:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.73|14.57|166
1701144000000|2023-11-28 04:00:00|14.79|14.63|14.79|14.63|14.79|14.63|14.79|14.63|0
1701147600000|2023-11-28 05:00:00|14.74|14.58|14.74|14.58|14.74|14.58|14.74|14.58|49
1701151200000|2023-11-28 06:00:00|||||||||12
1701154800000|2023-11-28 07:00:00|14.77|14.61|14.82|14.66|14.84|14.68|14.74|14.58|397
1701158400000|2023-11-28 08:00:00|14.84|14.68|14.79|14.63|14.84|14.68|14.74|14.58|326
1701162000000|2023-11-28 09:00:00|14.78|14.62|14.73|14.57|14.8|14.64|14.7|14.54|364
1701165600000|2023-11-28 10:00:00|14.75|14.59|14.74|14.58|14.75|14.59|14.73|14.57|105
1701169200000|2023-11-28 11:00:00|14.75|14.59|14.75|14.59|14.75|14.59|14.7|14.54|153
1701172800000|2023-11-28 12:00:00|14.78|14.62|14.78|14.62|14.8|14.64|14.75|14.59|308
1701176400000|2023-11-28 13:00:00|14.8|14.64|14.76|14.6|14.85|14.69|14.73|14.57|902
1701180000000|2023-11-28 14:00:00|14.78|14.62|14.73|14.57|14.79|14.63|14.71|14.55|2998
1701183600000|2023-11-28 15:00:00|14.71|14.55|14.58|14.42|14.71|14.55|14.55|14.39|5915
1701187200000|2023-11-28 16:00:00|14.63|14.47|14.58|14.42|14.63|14.47|14.58|14.42|2313
1701190800000|2023-11-28 17:00:00|14.61|14.45|14.71|14.55|14.71|14.55|14.58|14.42|2296
1701194400000|2023-11-28 18:00:00|14.74|14.58|14.82|14.66|14.89|14.73|14.74|14.58|3707
1701198000000|2023-11-28 19:00:00|14.77|14.61|14.62|14.46|14.77|14.61|14.62|14.46|2054
1701201600000|2023-11-28 20:00:00|14.63|14.47|14.62|14.46|14.67|14.51|14.57|14.41|5716
1701205200000|2023-11-28 21:00:00|14.6|14.44|14.65|14.49|14.65|14.49|14.6|14.44|3154
1701212400000|2023-11-28 23:00:00|14.64|14.48|14.61|14.45|14.64|14.48|14.6|14.44|65
1701216000000|2023-11-29 00:00:00|14.62|14.46|14.59|14.43|14.62|14.46|14.59|14.43|50
1701219600000|2023-11-29 01:00:00|14.55|14.39|14.56|14.4|14.56|14.4|14.54|14.38|289
1701223200000|2023-11-29 02:00:00|14.61|14.45|14.61|14.45|14.61|14.45|14.61|14.45|60
1701226800000|2023-11-29 03:00:00|14.57|14.41|14.56|14.4|14.57|14.41|14.56|14.4|37
1701230400000|2023-11-29 04:00:00|14.58|14.42|14.57|14.41|14.58|14.42|14.56|14.4|24
1701234000000|2023-11-29 05:00:00|14.58|14.42|14.62|14.46|14.62|14.46|14.58|14.42|141
1701237600000|2023-11-29 06:00:00|14.61|14.45|14.57|14.41|14.62|14.46|14.57|14.41|194
1701241200000|2023-11-29 07:00:00|14.6|14.44|14.65|14.49|14.65|14.49|14.57|14.41|222
1701244800000|2023-11-29 08:00:00|14.62|14.46|14.55|14.39|14.62|14.46|14.52|14.36|492
1701248400000|2023-11-29 09:00:00|14.56|14.4|14.55|14.39|14.56|14.4|14.52|14.36|427
1701252000000|2023-11-29 10:00:00|14.56|14.4|14.53|14.37|14.56|14.4|14.53|14.37|247
1701255600000|2023-11-29 11:00:00|14.56|14.4|14.56|14.4|14.56|14.4|14.53|14.37|229
1701259200000|2023-11-29 12:00:00|14.53|14.37|14.55|14.39|14.58|14.42|14.53|14.37|721
1701262800000|2023-11-29 13:00:00|14.58|14.42|14.58|14.42|14.58|14.42|14.53|14.37|568
1701266400000|2023-11-29 14:00:00|14.56|14.4|14.74|14.58|14.74|14.58|14.53|14.37|4799
1701270000000|2023-11-29 15:00:00|14.71|14.55|14.76|14.6|14.84|14.68|14.71|14.55|3855
1701273600000|2023-11-29 16:00:00|14.74|14.58|14.81|14.65|14.94|14.78|14.74|14.58|3126
1701277200000|2023-11-29 17:00:00|14.79|14.63|14.77|14.61|14.81|14.65|14.71|14.55|876
1701280800000|2023-11-29 18:00:00|14.72|14.56|14.82|14.66|14.87|14.71|14.72|14.56|3523
1701284400000|2023-11-29 19:00:00|14.87|14.71|14.79|14.63|14.9|14.74|14.77|14.61|2629
1701288000000|2023-11-29 20:00:00|14.77|14.61|14.94|14.78|14.94|14.78|14.74|14.58|8385
1701291600000|2023-11-29 21:00:00|14.89|14.73|14.9|14.74|14.9|14.74|14.85|14.69|1825
1701298800000|2023-11-29 23:00:00|14.89|14.73|14.93|14.77|14.95|14.79|14.89|14.73|57
1701302400000|2023-11-30 00:00:00|14.9|14.74|14.9|14.74|14.9|14.74|14.9|14.74|32
1701306000000|2023-11-30 01:00:00|14.93|14.77|14.93|14.77|14.96|14.8|14.9|14.74|140
1701309600000|2023-11-30 02:00:00|14.92|14.76|14.86|14.7|14.93|14.77|14.86|14.7|234
1701313200000|2023-11-30 03:00:00|14.88|14.72|14.91|14.75|14.91|14.75|14.86|14.7|39
1701316800000|2023-11-30 04:00:00|14.9|14.74|14.91|14.75|14.91|14.75|14.89|14.73|2
1701320400000|2023-11-30 05:00:00|14.9|14.74|14.86|14.7|14.9|14.74|14.86|14.7|46
1701324000000|2023-11-30 06:00:00|14.83|14.67|14.82|14.66|14.87|14.71|14.81|14.65|250
1701327600000|2023-11-30 07:00:00|14.85|14.69|14.87|14.71|14.92|14.76|14.82|14.66|268
1701331200000|2023-11-30 08:00:00|14.86|14.7|14.92|14.76|14.92|14.76|14.84|14.68|303
1701334800000|2023-11-30 09:00:00|14.91|14.75|14.82|14.66|14.91|14.75|14.82|14.66|80
1701338400000|2023-11-30 10:00:00|14.81|14.65|14.78|14.62|14.82|14.66|14.77|14.61|280
1701342000000|2023-11-30 11:00:00|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|122
1701345600000|2023-11-30 12:00:00|14.79|14.63|14.78|14.62|14.79|14.63|14.73|14.57|315
1701349200000|2023-11-30 13:00:00|14.75|14.59|14.81|14.65|14.83|14.67|14.73|14.57|668
1701352800000|2023-11-30 14:00:00|14.83|14.67|14.81|14.65|14.91|14.75|14.78|14.62|4699
1701356400000|2023-11-30 15:00:00|14.86|14.7|14.86|14.7|14.99|14.83|14.76|14.6|5913
1701360000000|2023-11-30 16:00:00|14.91|14.75|14.99|14.83|15.01|14.85|14.86|14.7|3287
1701363600000|2023-11-30 17:00:00|15|14.84|14.89|14.73|15.01|14.85|14.87|14.71|2412
1701367200000|2023-11-30 18:00:00|14.92|14.76|14.87|14.71|15.04|14.88|14.87|14.71|3143
1701370800000|2023-11-30 19:00:00|14.84|14.68|14.77|14.61|14.87|14.71|14.77|14.61|2781
1701374400000|2023-11-30 20:00:00|14.75|14.59|14.72|14.56|14.92|14.76|14.7|14.54|5177
1701378000000|2023-11-30 21:00:00|14.75|14.59|14.73|14.57|14.77|14.61|14.72|14.56|2982
1701381600000|2023-11-30 22:00:00|||||||||8
1701385200000|2023-11-30 23:00:00|14.7|14.54|14.73|14.57|14.75|14.59|14.7|14.54|135
1701388800000|2023-12-01 00:00:00|||||||||6
1701392400000|2023-12-01 01:00:00|||||||||118
1701396000000|2023-12-01 02:00:00|14.72|14.56|14.69|14.53|14.73|14.57|14.64|14.48|343
1701399600000|2023-12-01 03:00:00|14.74|14.58|14.74|14.58|14.74|14.58|14.74|14.58|3
1701406800000|2023-12-01 05:00:00|14.77|14.61|14.72|14.56|14.77|14.61|14.69|14.53|317
1701410400000|2023-12-01 06:00:00|14.69|14.53|14.74|14.58|14.77|14.61|14.69|14.53|349
1701414000000|2023-12-01 07:00:00|14.73|14.57|14.7|14.54|14.75|14.59|14.69|14.53|108
1701417600000|2023-12-01 08:00:00|14.68|14.52|14.65|14.49|14.7|14.54|14.64|14.48|246
1701421200000|2023-12-01 09:00:00|14.67|14.51|14.68|14.52|14.68|14.52|14.65|14.49|580
1701424800000|2023-12-01 10:00:00|14.73|14.57|14.68|14.52|14.73|14.57|14.68|14.52|253
1701428400000|2023-12-01 11:00:00|14.63|14.47|14.66|14.5|14.66|14.5|14.63|14.47|97
1701432000000|2023-12-01 12:00:00|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|550
1701435600000|2023-12-01 13:00:00|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|727
1701439200000|2023-12-01 14:00:00|14.74|14.58|14.71|14.55|14.76|14.6|14.66|14.5|2636
1701442800000|2023-12-01 15:00:00|14.66|14.5|14.71|14.55|14.76|14.6|14.64|14.48|5715
1701446400000|2023-12-01 16:00:00|14.74|14.58|14.62|14.46|14.76|14.6|14.54|14.38|6676
1701450000000|2023-12-01 17:00:00|14.57|14.41|14.72|14.56|14.72|14.56|14.57|14.41|3224
1701453600000|2023-12-01 18:00:00|14.74|14.58|14.75|14.59|14.75|14.59|14.67|14.51|1914
1701457200000|2023-12-01 19:00:00|14.72|14.56|14.65|14.49|14.72|14.56|14.65|14.49|1259
1701460800000|2023-12-01 20:00:00|14.67|14.51|14.72|14.56|14.72|14.56|14.62|14.46|3880
1701464400000|2023-12-01 21:00:00|14.73|14.57|14.7|14.54|14.73|14.57|14.7|14.54|1436
1701644400000|2023-12-03 23:00:00|14.78|14.62|14.86|14.7|14.86|14.7|14.78|14.62|231
1701648000000|2023-12-04 00:00:00|||||||||143
1701651600000|2023-12-04 01:00:00|||||||||54
1701655200000|2023-12-04 02:00:00|||||||||8
1701658800000|2023-12-04 03:00:00|14.85|14.69|14.86|14.7|14.91|14.75|14.85|14.69|331
1701662400000|2023-12-04 04:00:00|14.87|14.71|14.87|14.71|14.87|14.71|14.84|14.68|90
1701666000000|2023-12-04 05:00:00|||||||||39
1701669600000|2023-12-04 06:00:00|14.85|14.69|14.82|14.66|14.85|14.69|14.82|14.66|155
1701673200000|2023-12-04 07:00:00|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|120
1701676800000|2023-12-04 08:00:00|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|158
1701680400000|2023-12-04 09:00:00|14.83|14.67|14.88|14.72|14.92|14.76|14.82|14.66|199
1701684000000|2023-12-04 10:00:00|14.86|14.7|14.9|14.74|14.93|14.77|14.86|14.7|887
1701687600000|2023-12-04 11:00:00|14.91|14.75|14.87|14.71|14.94|14.78|14.87|14.71|2147
1701691200000|2023-12-04 12:00:00|14.89|14.73|14.87|14.71|14.96|14.8|14.87|14.71|1551
1701694800000|2023-12-04 13:00:00|14.92|14.76|15.03|14.87|15.03|14.87|14.87|14.71|861
1701698400000|2023-12-04 14:00:00|15.05|14.89|15.31|15.15|15.31|15.15|15.01|14.85|6642
1701702000000|2023-12-04 15:00:00|15.33|15.17|15.23|15.07|15.33|15.17|15.21|15.05|6466
1701705600000|2023-12-04 16:00:00|15.21|15.05|14.96|14.8|15.23|15.07|14.96|14.8|2793
1701709200000|2023-12-04 17:00:00|15.01|14.85|14.96|14.8|15.01|14.85|14.91|14.75|1608
1701712800000|2023-12-04 18:00:00|15.01|14.85|15.02|14.86|15.06|14.9|14.96|14.8|1280
1701716400000|2023-12-04 19:00:00|15.03|14.87|14.97|14.81|15.07|14.91|14.95|14.79|2775
1701720000000|2023-12-04 20:00:00|15|14.84|14.92|14.76|15.07|14.91|14.9|14.74|7482
1701723600000|2023-12-04 21:00:00|14.95|14.79|14.97|14.81|14.97|14.81|14.92|14.76|2340
1701730800000|2023-12-04 23:00:00|14.98|14.82|14.98|14.82|14.98|14.82|14.98|14.82|29
1701734400000|2023-12-05 00:00:00|15.03|14.87|15.03|14.87|15.03|14.87|15.01|14.85|243
1701738000000|2023-12-05 01:00:00|15.08|14.92|15.03|14.87|15.08|14.92|15.03|14.87|54
1701741600000|2023-12-05 02:00:00|||||||||3
1701745200000|2023-12-05 03:00:00|15.06|14.9|15.03|14.87|15.06|14.9|15.03|14.87|4
1701748800000|2023-12-05 04:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|5
1701752400000|2023-12-05 05:00:00|||||||||7
1701756000000|2023-12-05 06:00:00|15.09|14.93|15.12|14.96|15.14|14.98|15.07|14.91|110
1701759600000|2023-12-05 07:00:00|15.14|14.98|15.12|14.96|15.14|14.98|15.09|14.93|327
1701763200000|2023-12-05 08:00:00|15.09|14.93|15.04|14.88|15.12|14.96|15.04|14.88|372
1701766800000|2023-12-05 09:00:00|15.02|14.86|15|14.84|15.04|14.88|14.94|14.78|1023
1701770400000|2023-12-05 10:00:00|15.02|14.86|15.05|14.89|15.1|14.94|15|14.84|464
1701774000000|2023-12-05 11:00:00|15.03|14.87|15.07|14.91|15.07|14.91|15|14.84|636
1701777600000|2023-12-05 12:00:00|15.05|14.89|15.02|14.86|15.07|14.91|15|14.84|882
1701781200000|2023-12-05 13:00:00|15|14.84|15.05|14.89|15.07|14.91|14.99|14.83|2534
1701784800000|2023-12-05 14:00:00|15.07|14.91|14.97|14.81|15.1|14.94|14.94|14.78|6140
1701788400000|2023-12-05 15:00:00|14.92|14.76|14.88|14.72|15.03|14.87|14.88|14.72|7533
1701792000000|2023-12-05 16:00:00|14.93|14.77|14.88|14.72|14.98|14.82|14.86|14.7|4163
1701795600000|2023-12-05 17:00:00|14.86|14.7|14.91|14.75|14.96|14.8|14.83|14.67|2509
1701799200000|2023-12-05 18:00:00|14.93|14.77|14.9|14.74|14.96|14.8|14.84|14.68|2153
1701802800000|2023-12-05 19:00:00|14.86|14.7|14.9|14.74|14.93|14.77|14.85|14.69|2518
1701806400000|2023-12-05 20:00:00|14.88|14.72|14.85|14.69|14.9|14.74|14.85|14.69|2907
1701810000000|2023-12-05 21:00:00|14.88|14.72|14.85|14.69|14.88|14.72|14.85|14.69|1192
1701817200000|2023-12-05 23:00:00|14.8|14.64|14.79|14.63|14.8|14.64|14.79|14.63|156
1701820800000|2023-12-06 00:00:00|14.77|14.61|14.79|14.63|14.81|14.65|14.76|14.6|140
1701824400000|2023-12-06 01:00:00|14.81|14.65|14.76|14.6|14.81|14.65|14.74|14.58|351
1701828000000|2023-12-06 02:00:00|14.74|14.58|14.74|14.58|14.76|14.6|14.74|14.58|442
1701831600000|2023-12-06 03:00:00|14.75|14.59|14.76|14.6|14.76|14.6|14.74|14.58|318
1701835200000|2023-12-06 04:00:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|16
1701838800000|2023-12-06 05:00:00|14.8|14.64|14.77|14.61|14.8|14.64|14.75|14.59|44
1701842400000|2023-12-06 06:00:00|14.8|14.64|14.77|14.61|14.8|14.64|14.77|14.61|20
1701846000000|2023-12-06 07:00:00|14.79|14.63|14.77|14.61|14.8|14.64|14.77|14.61|36
1701849600000|2023-12-06 08:00:00|14.75|14.59|14.77|14.61|14.8|14.64|14.75|14.59|271
1701853200000|2023-12-06 09:00:00|14.78|14.62|14.78|14.62|14.79|14.63|14.78|14.62|138
1701856800000|2023-12-06 10:00:00|14.76|14.6|14.78|14.62|14.83|14.67|14.76|14.6|952
1701860400000|2023-12-06 11:00:00|||||||||85
1701864000000|2023-12-06 12:00:00|||||||||75
1701867600000|2023-12-06 13:00:00|14.77|14.61|14.73|14.57|14.78|14.62|14.72|14.56|1601
1701871200000|2023-12-06 14:00:00|14.74|14.58|14.77|14.61|14.79|14.63|14.72|14.56|3978
1701874800000|2023-12-06 15:00:00|14.75|14.59|14.72|14.56|14.75|14.59|14.67|14.51|5053
1701878400000|2023-12-06 16:00:00|14.77|14.61|14.82|14.66|14.87|14.71|14.77|14.61|1884
1701882000000|2023-12-06 17:00:00|14.87|14.71|14.98|14.82|14.98|14.82|14.87|14.71|2238
1701885600000|2023-12-06 18:00:00|14.94|14.78|14.83|14.67|14.98|14.82|14.83|14.67|2255
1701889200000|2023-12-06 19:00:00|14.81|14.65|14.78|14.62|14.88|14.72|14.76|14.6|2671
1701892800000|2023-12-06 20:00:00|14.83|14.67|14.98|14.82|15.08|14.92|14.78|14.62|8632
1701896400000|2023-12-06 21:00:00|14.97|14.81|15|14.84|15.03|14.87|14.95|14.79|1835
1701903600000|2023-12-06 23:00:00|15.05|14.89|15.04|14.88|15.08|14.92|15.04|14.88|76
1701907200000|2023-12-07 00:00:00|15.02|14.86|14.99|14.83|15.02|14.86|14.99|14.83|39
1701910800000|2023-12-07 01:00:00|15.04|14.88|15.09|14.93|15.09|14.93|15.04|14.88|98
1701914400000|2023-12-07 02:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|32
1701918000000|2023-12-07 03:00:00|15.05|14.89|15.05|14.89|15.05|14.89|15|14.84|155
1701921600000|2023-12-07 04:00:00|15.04|14.88|15.05|14.89|15.05|14.89|15.04|14.88|42
1701925200000|2023-12-07 05:00:00|15.08|14.92|15.15|14.99|15.15|14.99|15.07|14.91|257
1701928800000|2023-12-07 06:00:00|15.14|14.98|15.15|14.99|15.15|14.99|15.12|14.96|102
1701932400000|2023-12-07 07:00:00|15.1|14.94|15.06|14.9|15.11|14.95|15.06|14.9|162
1701936000000|2023-12-07 08:00:00|15.07|14.91|15.16|15|15.16|15|15.06|14.9|466
1701939600000|2023-12-07 09:00:00|15.14|14.98|15.11|14.95|15.16|15|15.11|14.95|180
1701943200000|2023-12-07 10:00:00|15.09|14.93|15.08|14.92|15.11|14.95|15.08|14.92|127
1701946800000|2023-12-07 11:00:00|15.1|14.94|15.08|14.92|15.11|14.95|15.06|14.9|190
1701950400000|2023-12-07 12:00:00|15.06|14.9|15.03|14.87|15.08|14.92|15.03|14.87|314
1701954000000|2023-12-07 13:00:00|15.02|14.86|15.02|14.86|15.07|14.91|15.02|14.86|725
1701957600000|2023-12-07 14:00:00|14.97|14.81|15.07|14.91|15.12|14.96|14.95|14.79|3837
1701961200000|2023-12-07 15:00:00|15.12|14.96|14.96|14.8|15.12|14.96|14.96|14.8|3267
1701964800000|2023-12-07 16:00:00|14.99|14.83|14.96|14.8|15.06|14.9|14.96|14.8|3634
1701968400000|2023-12-07 17:00:00|14.99|14.83|14.96|14.8|15.01|14.85|14.96|14.8|1752
1701972000000|2023-12-07 18:00:00|14.98|14.82|15.03|14.87|15.06|14.9|14.98|14.82|2310
1701975600000|2023-12-07 19:00:00|15.01|14.85|14.98|14.82|15.03|14.87|14.98|14.82|1373
1701979200000|2023-12-07 20:00:00|14.95|14.79|15.03|14.87|15.03|14.87|14.93|14.77|5025
1701982800000|2023-12-07 21:00:00|15.05|14.89|15.09|14.93|15.09|14.93|15.03|14.87|1992
1701990000000|2023-12-07 23:00:00|15.07|14.91|15.09|14.93|15.09|14.93|15.05|14.89|11
1701993600000|2023-12-08 00:00:00|||||||||43
1701997200000|2023-12-08 01:00:00|||||||||47
1702000800000|2023-12-08 02:00:00|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|121
1702004400000|2023-12-08 03:00:00|||||||||86
1702008000000|2023-12-08 04:00:00|||||||||29
1702011600000|2023-12-08 05:00:00|||||||||7
1702015200000|2023-12-08 06:00:00|15.06|14.9|15.07|14.91|15.1|14.94|15.05|14.89|192
1702018800000|2023-12-08 07:00:00|15.1|14.94|15.12|14.96|15.12|14.96|15.07|14.91|150
1702022400000|2023-12-08 08:00:00|15.14|14.98|15.07|14.91|15.14|14.98|15.07|14.91|555
1702026000000|2023-12-08 09:00:00|15.02|14.86|15.06|14.9|15.08|14.92|15.02|14.86|218
1702029600000|2023-12-08 10:00:00|15.03|14.87|15.03|14.87|15.08|14.92|15.03|14.87|121
1702033200000|2023-12-08 11:00:00|15.04|14.88|15.08|14.92|15.08|14.92|15.03|14.87|213
1702036800000|2023-12-08 12:00:00|15.05|14.89|15.05|14.89|15.1|14.94|15.05|14.89|1087
1702040400000|2023-12-08 13:00:00|15|14.84|14.98|14.82|15.13|14.97|14.93|14.77|2911
1702044000000|2023-12-08 14:00:00|14.99|14.83|14.84|14.68|14.99|14.83|14.82|14.66|4332
1702047600000|2023-12-08 15:00:00|14.79|14.63|14.79|14.63|14.89|14.73|14.77|14.61|5181
1702051200000|2023-12-08 16:00:00|14.82|14.66|14.79|14.63|14.84|14.68|14.79|14.63|3642
1702054800000|2023-12-08 17:00:00|14.74|14.58|14.74|14.58|14.79|14.63|14.74|14.58|2945
1702058400000|2023-12-08 18:00:00|14.71|14.55|14.7|14.54|14.74|14.58|14.69|14.53|1504
1702062000000|2023-12-08 19:00:00|14.65|14.49|14.73|14.57|14.75|14.59|14.65|14.49|4487
1702065600000|2023-12-08 20:00:00|14.75|14.59|14.65|14.49|14.75|14.59|14.61|14.45|4678
1702069200000|2023-12-08 21:00:00|14.66|14.5|14.65|14.49|14.66|14.5|14.65|14.49|3666
1702249200000|2023-12-10 23:00:00|14.75|14.59|14.71|14.55|14.75|14.59|14.7|14.54|261
1702252800000|2023-12-11 00:00:00|14.69|14.53|14.71|14.55|14.71|14.55|14.67|14.51|49
1702256400000|2023-12-11 01:00:00|||||||||28
1702260000000|2023-12-11 02:00:00|||||||||28
1702263600000|2023-12-11 03:00:00|||||||||16
1702267200000|2023-12-11 04:00:00|14.68|14.52|14.72|14.56|14.72|14.56|14.68|14.52|32
1702270800000|2023-12-11 05:00:00|14.7|14.54|14.72|14.56|14.72|14.56|14.7|14.54|9
1702274400000|2023-12-11 06:00:00|||||||||27
1702278000000|2023-12-11 07:00:00|14.68|14.52|14.72|14.56|14.73|14.57|14.68|14.52|283
1702281600000|2023-12-11 08:00:00|14.73|14.57|14.74|14.58|14.74|14.58|14.7|14.54|362
1702285200000|2023-12-11 09:00:00|14.69|14.53|14.74|14.58|14.74|14.58|14.69|14.53|152
1702288800000|2023-12-11 10:00:00|14.72|14.56|14.7|14.54|14.74|14.58|14.69|14.53|166
1702292400000|2023-12-11 11:00:00|14.69|14.53|14.69|14.53|14.74|14.58|14.69|14.53|275
1702296000000|2023-12-11 12:00:00|||||||||405
1702299600000|2023-12-11 13:00:00|14.7|14.54|14.7|14.54|14.74|14.58|14.69|14.53|676
1702303200000|2023-12-11 14:00:00|14.71|14.55|14.75|14.59|14.76|14.6|14.7|14.54|3087
1702306800000|2023-12-11 15:00:00|14.74|14.58|14.63|14.47|14.74|14.58|14.63|14.47|4480
1702310400000|2023-12-11 16:00:00|14.62|14.46|14.52|14.36|14.63|14.47|14.52|14.36|6112
1702314000000|2023-12-11 17:00:00|14.53|14.37|14.53|14.37|14.53|14.37|14.53|14.37|2018
1702317600000|2023-12-11 18:00:00|14.57|14.41|14.53|14.37|14.58|14.42|14.52|14.36|2492
1702321200000|2023-12-11 19:00:00|14.54|14.38|14.54|14.38|14.54|14.38|14.53|14.37|2424
1702324800000|2023-12-11 20:00:00|14.53|14.37|14.48|14.32|14.53|14.37|14.44|14.28|5557
1702328400000|2023-12-11 21:00:00|14.49|14.33|14.48|14.32|14.49|14.33|14.48|14.32|1761
1702335600000|2023-12-11 23:00:00|14.44|14.28|14.49|14.33|14.49|14.33|14.44|14.28|39
1702339200000|2023-12-12 00:00:00|||||||||235
1702342800000|2023-12-12 01:00:00|||||||||15
1702346400000|2023-12-12 02:00:00|||||||||15
1702350000000|2023-12-12 03:00:00|||||||||8
1702353600000|2023-12-12 04:00:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|6
1702357200000|2023-12-12 05:00:00|||||||||168
1702360800000|2023-12-12 06:00:00|||||||||128
1702364400000|2023-12-12 07:00:00|||||||||55
1702368000000|2023-12-12 08:00:00|14.51|14.35|14.51|14.35|14.51|14.35|14.5|14.34|345
1702371600000|2023-12-12 09:00:00|14.46|14.3|14.49|14.33|14.49|14.33|14.46|14.3|3
1702375200000|2023-12-12 10:00:00|14.51|14.35|14.47|14.31|14.51|14.35|14.47|14.31|212
1702378800000|2023-12-12 11:00:00|14.48|14.32|14.48|14.32|14.52|14.36|14.48|14.32|107
1702382400000|2023-12-12 12:00:00|14.47|14.31|14.47|14.31|14.52|14.36|14.47|14.31|1596
1702386000000|2023-12-12 13:00:00|14.46|14.3|14.42|14.26|14.47|14.31|14.27|14.11|4410
1702389600000|2023-12-12 14:00:00|14.41|14.25|14.31|14.15|14.42|14.26|14.31|14.15|4367
1702393200000|2023-12-12 15:00:00|14.35|14.19|14.2|14.04|14.41|14.25|14.2|14.04|6732
1702396800000|2023-12-12 16:00:00|14.15|13.99|14.15|13.99|14.16|14|14.15|13.99|5346
1702400400000|2023-12-12 17:00:00|14.16|14|14.15|13.99|14.16|14|14.11|13.95|2507
1702404000000|2023-12-12 18:00:00|14.11|13.95|14.05|13.89|14.15|13.99|14.05|13.89|2609
1702407600000|2023-12-12 19:00:00|14.04|13.88|14.1|13.94|14.1|13.94|14.04|13.88|2445
1702411200000|2023-12-12 20:00:00|14.09|13.93|14.16|14|14.16|14|14.05|13.89|5097
1702414800000|2023-12-12 21:00:00|14.11|13.95|14.11|13.95|14.11|13.95|14.11|13.95|805
1702422000000|2023-12-12 23:00:00|14.13|13.97|14.15|13.99|14.15|13.99|14.13|13.97|30
1702425600000|2023-12-13 00:00:00|14.16|14|14.16|14|14.16|14|14.16|14|210
1702429200000|2023-12-13 01:00:00|14.12|13.96|14.16|14|14.16|14|14.12|13.96|177
1702432800000|2023-12-13 02:00:00|||||||||9
1702436400000|2023-12-13 03:00:00|14.12|13.96|14.12|13.96|14.12|13.96|14.12|13.96|183
1702440000000|2023-12-13 04:00:00|||||||||26
1702443600000|2023-12-13 05:00:00|14.13|13.97|14.13|13.97|14.13|13.97|14.12|13.96|273
1702447200000|2023-12-13 06:00:00|||||||||143
1702450800000|2023-12-13 07:00:00|14.11|13.95|14.13|13.97|14.13|13.97|14.09|13.93|559
1702454400000|2023-12-13 08:00:00|||||||||861
1702458000000|2023-12-13 09:00:00|14.16|14|14.14|13.98|14.18|14.02|14.13|13.97|373
1702461600000|2023-12-13 10:00:00|||||||||27
1702465200000|2023-12-13 11:00:00|14.15|13.99|14.13|13.97|14.15|13.99|14.09|13.93|411
1702468800000|2023-12-13 12:00:00|14.11|13.95|14.14|13.98|14.14|13.98|14.09|13.93|201
1702472400000|2023-12-13 13:00:00|14.12|13.96|14.09|13.93|14.14|13.98|14.09|13.93|724
1702476000000|2023-12-13 14:00:00|14.1|13.94|14.25|14.09|14.25|14.09|14.09|13.93|3191
1702479600000|2023-12-13 15:00:00|14.2|14.04|14.25|14.09|14.3|14.14|14.2|14.04|6059
1702483200000|2023-12-13 16:00:00|14.24|14.08|14.25|14.09|14.25|14.09|14.2|14.04|2186
1702486800000|2023-12-13 17:00:00|14.2|14.04|14.26|14.1|14.26|14.1|14.2|14.04|1868
1702490400000|2023-12-13 18:00:00|14.31|14.15|14.21|14.05|14.31|14.15|14.21|14.05|2541
1702494000000|2023-12-13 19:00:00|14.2|14.04|14.06|13.9|14.21|14.05|14.05|13.89|6912
1702497600000|2023-12-13 20:00:00|14.05|13.89|14.01|13.85|14.06|13.9|13.95|13.79|10728
1702501200000|2023-12-13 21:00:00|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|3686
1702508400000|2023-12-13 23:00:00|14|13.84|14.02|13.86|14.02|13.86|14|13.84|44
1702512000000|2023-12-14 00:00:00|13.97|13.81|13.92|13.76|13.97|13.81|13.92|13.76|191
1702515600000|2023-12-14 01:00:00|||||||||54
1702519200000|2023-12-14 02:00:00|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|121
1702522800000|2023-12-14 03:00:00|13.83|13.67|13.92|13.76|13.92|13.76|13.83|13.67|239
1702526400000|2023-12-14 04:00:00|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|121
1702530000000|2023-12-14 05:00:00|||||||||47
1702533600000|2023-12-14 06:00:00|13.89|13.73|13.89|13.73|13.89|13.73|13.88|13.72|788
1702537200000|2023-12-14 07:00:00|13.88|13.72|13.93|13.77|13.93|13.77|13.88|13.72|633
1702540800000|2023-12-14 08:00:00|13.88|13.72|13.89|13.73|13.93|13.77|13.88|13.72|885
1702544400000|2023-12-14 09:00:00|13.93|13.77|13.94|13.78|13.94|13.78|13.89|13.73|314
1702548000000|2023-12-14 10:00:00|13.89|13.73|13.9|13.74|13.9|13.74|13.89|13.73|476
1702551600000|2023-12-14 11:00:00|13.95|13.79|13.89|13.73|13.95|13.79|13.89|13.73|440
1702555200000|2023-12-14 12:00:00|13.9|13.74|13.94|13.78|13.94|13.78|13.89|13.73|148
1702558800000|2023-12-14 13:00:00|13.95|13.79|13.9|13.74|13.95|13.79|13.9|13.74|1340
1702562400000|2023-12-14 14:00:00|13.94|13.78|14.1|13.94|14.11|13.95|13.9|13.74|2661
1702566000000|2023-12-14 15:00:00|14.11|13.95|14.15|13.99|14.19|14.03|14.09|13.93|3574
1702569600000|2023-12-14 16:00:00|14.2|14.04|14.1|13.94|14.2|14.04|14.1|13.94|2866
1702573200000|2023-12-14 17:00:00|14.09|13.93|14.16|14|14.16|14|14.05|13.89|4790
1702576800000|2023-12-14 18:00:00|14.2|14.04|14.32|14.16|14.42|14.26|14.2|14.04|3926
1702580400000|2023-12-14 19:00:00|14.27|14.11|14.17|14.01|14.32|14.16|14.13|13.97|5868
1702584000000|2023-12-14 20:00:00|14.13|13.97|14.04|13.88|14.17|14.01|13.99|13.83|11553
1702587600000|2023-12-14 21:00:00|14.03|13.87|14.04|13.88|14.05|13.89|13.99|13.83|1981
1702594800000|2023-12-14 23:00:00|14.02|13.86|14|13.84|14.09|13.93|14|13.84|319
1702598400000|2023-12-15 00:00:00|13.99|13.83|14|13.84|14.05|13.89|13.99|13.83|431
1702602000000|2023-12-15 01:00:00|14.05|13.89|14.06|13.9|14.06|13.9|14.05|13.89|75
1702605600000|2023-12-15 02:00:00|14.1|13.94|14.06|13.9|14.1|13.94|14.05|13.89|170
1702609200000|2023-12-15 03:00:00|14.01|13.85|14.01|13.85|14.01|13.85|14.01|13.85|116
1702612800000|2023-12-15 04:00:00|||||||||8
1702616400000|2023-12-15 05:00:00|||||||||20
1702620000000|2023-12-15 06:00:00|||||||||27
1702623600000|2023-12-15 07:00:00|14.02|13.86|14.01|13.85|14.02|13.86|14.01|13.85|48
1702627200000|2023-12-15 08:00:00|13.96|13.8|13.96|13.8|13.96|13.8|13.96|13.8|159
1702630800000|2023-12-15 09:00:00|13.97|13.81|13.97|13.81|13.97|13.81|13.96|13.8|115
1702634400000|2023-12-15 10:00:00|13.99|13.83|14.02|13.86|14.02|13.86|13.97|13.81|371
1702638000000|2023-12-15 11:00:00|14|13.84|13.97|13.81|14.02|13.86|13.97|13.81|335
1702641600000|2023-12-15 12:00:00|13.98|13.82|14.02|13.86|14.02|13.86|13.97|13.81|688
1702645200000|2023-12-15 13:00:00|13.97|13.81|14.12|13.96|14.17|14.01|13.97|13.81|766
1702648800000|2023-12-15 14:00:00|14.15|13.99|14.12|13.96|14.17|14.01|14.02|13.86|4472
1702652400000|2023-12-15 15:00:00|14.07|13.91|14.22|14.06|14.22|14.06|14.02|13.86|4114
1702656000000|2023-12-15 16:00:00|14.17|14.01|14.37|14.21|14.37|14.21|14.17|14.01|6150
1702659600000|2023-12-15 17:00:00|14.32|14.16|14.37|14.21|14.37|14.21|14.27|14.11|3426
1702663200000|2023-12-15 18:00:00|14.38|14.22|14.53|14.37|14.53|14.37|14.33|14.17|3389
1702666800000|2023-12-15 19:00:00|14.54|14.38|14.47|14.31|14.54|14.38|14.38|14.22|4527
1702670400000|2023-12-15 20:00:00|14.43|14.27|14.51|14.35|14.51|14.35|14.42|14.26|6638
1702674000000|2023-12-15 21:00:00|14.52|14.36|14.52|14.36|14.57|14.41|14.52|14.36|3386
1702854000000|2023-12-17 23:00:00|14.64|14.48|14.6|14.44|14.69|14.53|14.6|14.44|137
1702857600000|2023-12-18 00:00:00|14.64|14.48|14.62|14.46|14.64|14.48|14.6|14.44|149
1702861200000|2023-12-18 01:00:00|14.6|14.44|14.65|14.49|14.65|14.49|14.6|14.44|80
1702864800000|2023-12-18 02:00:00|14.63|14.47|14.65|14.49|14.65|14.49|14.6|14.44|273
1702868400000|2023-12-18 03:00:00|14.66|14.5|14.66|14.5|14.66|14.5|14.61|14.45|29
1702872000000|2023-12-18 04:00:00|14.63|14.47|14.61|14.45|14.66|14.5|14.61|14.45|90
1702875600000|2023-12-18 05:00:00|||||||||17
1702879200000|2023-12-18 06:00:00|||||||||172
1702882800000|2023-12-18 07:00:00|14.66|14.5|14.62|14.46|14.66|14.5|14.57|14.41|577
1702886400000|2023-12-18 08:00:00|14.67|14.51|14.62|14.46|14.67|14.51|14.62|14.46|283
1702890000000|2023-12-18 09:00:00|14.67|14.51|14.62|14.46|14.67|14.51|14.62|14.46|227
1702893600000|2023-12-18 10:00:00|14.65|14.49|14.62|14.46|14.67|14.51|14.62|14.46|156
1702897200000|2023-12-18 11:00:00|14.65|14.49|14.68|14.52|14.68|14.52|14.62|14.46|588
1702900800000|2023-12-18 12:00:00|14.67|14.51|14.63|14.47|14.68|14.52|14.63|14.47|821
1702904400000|2023-12-18 13:00:00|14.68|14.52|14.63|14.47|14.68|14.52|14.58|14.42|1812
1702908000000|2023-12-18 14:00:00|14.65|14.49|14.73|14.57|14.78|14.62|14.63|14.47|4319
1702911600000|2023-12-18 15:00:00|14.68|14.52|14.68|14.52|14.68|14.52|14.63|14.47|3371
1702915200000|2023-12-18 16:00:00|14.69|14.53|14.69|14.53|14.69|14.53|14.64|14.48|2590
1702918800000|2023-12-18 17:00:00|14.64|14.48|14.69|14.53|14.69|14.53|14.64|14.48|1792
1702922400000|2023-12-18 18:00:00|||||||||1298
1702926000000|2023-12-18 19:00:00|14.74|14.58|14.7|14.54|14.74|14.58|14.69|14.53|2439
1702929600000|2023-12-18 20:00:00|14.65|14.49|14.7|14.54|14.75|14.59|14.65|14.49|6422
1702933200000|2023-12-18 21:00:00|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|2330
1702940400000|2023-12-18 23:00:00|14.8|14.64|14.81|14.65|14.81|14.65|14.8|14.64|74
1702944000000|2023-12-19 00:00:00|14.86|14.7|14.86|14.7|14.86|14.7|14.81|14.65|420
1702947600000|2023-12-19 01:00:00|||||||||15
1702951200000|2023-12-19 02:00:00|14.84|14.68|14.81|14.65|14.86|14.7|14.81|14.65|135
1702954800000|2023-12-19 03:00:00|14.84|14.68|14.81|14.65|14.86|14.7|14.81|14.65|49
1702958400000|2023-12-19 04:00:00|||||||||20
1702962000000|2023-12-19 05:00:00|||||||||33
1702965600000|2023-12-19 06:00:00|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|105
1702969200000|2023-12-19 07:00:00|14.77|14.61|14.77|14.61|14.82|14.66|14.77|14.61|307
1702972800000|2023-12-19 08:00:00|14.82|14.66|14.77|14.61|14.82|14.66|14.77|14.61|445
1702976400000|2023-12-19 09:00:00|||||||||142
1702980000000|2023-12-19 10:00:00|||||||||299
1702983600000|2023-12-19 11:00:00|||||||||195
1702987200000|2023-12-19 12:00:00|14.78|14.62|14.83|14.67|14.83|14.67|14.77|14.61|358
1702990800000|2023-12-19 13:00:00|14.85|14.69|14.83|14.67|14.88|14.72|14.83|14.67|682
1702994400000|2023-12-19 14:00:00|14.85|14.69|14.83|14.67|14.88|14.72|14.78|14.62|5892
1702998000000|2023-12-19 15:00:00|14.78|14.62|14.83|14.67|14.83|14.67|14.78|14.62|4882
1703001600000|2023-12-19 16:00:00|14.84|14.68|14.84|14.68|14.84|14.68|14.79|14.63|3511
1703005200000|2023-12-19 17:00:00|14.89|14.73|14.84|14.68|14.89|14.73|14.84|14.68|3948
1703008800000|2023-12-19 18:00:00|14.89|14.73|14.84|14.68|14.89|14.73|14.84|14.68|2923
1703012400000|2023-12-19 19:00:00|14.89|14.73|14.89|14.73|14.89|14.73|14.84|14.68|3996
1703016000000|2023-12-19 20:00:00|14.94|14.78|14.99|14.83|15.04|14.88|14.89|14.73|10146
1703019600000|2023-12-19 21:00:00|15.04|14.88|14.99|14.83|15.04|14.88|14.99|14.83|4836
1703026800000|2023-12-19 23:00:00|15|14.84|14.99|14.83|15|14.84|14.99|14.83|120
1703030400000|2023-12-20 00:00:00|14.97|14.81|14.95|14.79|14.97|14.81|14.95|14.79|104
1703034000000|2023-12-20 01:00:00|||||||||25
1703037600000|2023-12-20 02:00:00|||||||||28
1703041200000|2023-12-20 03:00:00|||||||||8
1703044800000|2023-12-20 04:00:00|14.96|14.8|14.91|14.75|14.96|14.8|14.91|14.75|145
1703048400000|2023-12-20 05:00:00|14.86|14.7|14.91|14.75|14.91|14.75|14.86|14.7|363
1703052000000|2023-12-20 06:00:00|14.93|14.77|14.96|14.8|14.96|14.8|14.91|14.75|316
1703055600000|2023-12-20 07:00:00|||||||||201
1703059200000|2023-12-20 08:00:00|15.01|14.85|14.96|14.8|15.01|14.85|14.96|14.8|687
1703062800000|2023-12-20 09:00:00|15.01|14.85|15.06|14.9|15.06|14.9|15.01|14.85|543
1703066400000|2023-12-20 10:00:00|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|246
1703070000000|2023-12-20 11:00:00|15.09|14.93|15.07|14.91|15.12|14.96|15.07|14.91|328
1703073600000|2023-12-20 12:00:00|15.12|14.96|15.02|14.86|15.12|14.96|15.02|14.86|1378
1703077200000|2023-12-20 13:00:00|14.97|14.81|14.87|14.71|14.97|14.81|14.87|14.71|1087
1703080800000|2023-12-20 14:00:00|14.92|14.76|14.93|14.77|14.97|14.81|14.87|14.71|3724
1703084400000|2023-12-20 15:00:00|14.97|14.81|15.08|14.92|15.08|14.92|14.97|14.81|3024
1703088000000|2023-12-20 16:00:00|15.13|14.97|15.13|14.97|15.13|14.97|15.08|14.92|2735
1703091600000|2023-12-20 17:00:00|15.18|15.02|15.23|15.07|15.23|15.07|15.13|14.97|2961
1703095200000|2023-12-20 18:00:00|15.28|15.12|15.38|15.22|15.38|15.22|15.23|15.07|3128
1703098800000|2023-12-20 19:00:00|15.43|15.27|15.83|15.67|15.92|15.76|15.38|15.22|7842
1703102400000|2023-12-20 20:00:00|15.82|15.66|15.98|15.82|16.12|15.96|15.78|15.62|20782
1703106000000|2023-12-20 21:00:00|15.93|15.77|15.88|15.72|15.97|15.81|15.83|15.67|3329
1703113200000|2023-12-20 23:00:00|15.83|15.67|15.78|15.62|15.88|15.72|15.78|15.62|534
1703116800000|2023-12-21 00:00:00|15.83|15.67|15.93|15.77|15.93|15.77|15.83|15.67|586
1703120400000|2023-12-21 01:00:00|15.89|15.73|15.89|15.73|15.89|15.73|15.88|15.72|45
1703124000000|2023-12-21 02:00:00|15.88|15.72|15.84|15.68|15.89|15.73|15.84|15.68|249
1703127600000|2023-12-21 03:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|232
1703131200000|2023-12-21 04:00:00|15.84|15.68|15.79|15.63|15.84|15.68|15.79|15.63|219
1703134800000|2023-12-21 05:00:00|||||||||169
1703138400000|2023-12-21 06:00:00|15.75|15.59|15.74|15.58|15.75|15.59|15.74|15.58|240
1703142000000|2023-12-21 07:00:00|15.72|15.56|15.7|15.54|15.72|15.56|15.7|15.54|117
1703145600000|2023-12-21 08:00:00|15.74|15.58|15.8|15.64|15.8|15.64|15.74|15.58|658
1703149200000|2023-12-21 09:00:00|15.79|15.63|15.8|15.64|15.8|15.64|15.75|15.59|504
1703152800000|2023-12-21 10:00:00|15.85|15.69|15.9|15.74|15.9|15.74|15.8|15.64|413
1703156400000|2023-12-21 11:00:00|15.85|15.69|15.8|15.64|15.85|15.69|15.8|15.64|137
1703160000000|2023-12-21 12:00:00|15.83|15.67|15.86|15.7|15.86|15.7|15.8|15.64|521
1703163600000|2023-12-21 13:00:00|15.81|15.65|15.83|15.67|15.86|15.7|15.71|15.55|2487
1703167200000|2023-12-21 14:00:00|15.81|15.65|15.71|15.55|15.86|15.7|15.66|15.5|6643
1703170800000|2023-12-21 15:00:00|15.66|15.5|15.76|15.6|15.8|15.64|15.51|15.35|8274
1703174400000|2023-12-21 16:00:00|15.81|15.65|15.81|15.65|15.81|15.65|15.71|15.55|3803
1703178000000|2023-12-21 17:00:00|15.86|15.7|16|15.84|16.11|15.95|15.81|15.65|8481
1703181600000|2023-12-21 18:00:00|15.95|15.79|15.71|15.55|16|15.84|15.66|15.5|7931
1703185200000|2023-12-21 19:00:00|15.66|15.5|15.76|15.6|15.81|15.65|15.66|15.5|3208
1703188800000|2023-12-21 20:00:00|15.71|15.55|15.62|15.46|15.71|15.55|15.52|15.36|8530
1703192400000|2023-12-21 21:00:00|15.66|15.5|15.64|15.48|15.66|15.5|15.62|15.46|3466
1703199600000|2023-12-21 23:00:00|15.62|15.46|15.62|15.46|15.67|15.51|15.62|15.46|177
1703203200000|2023-12-22 00:00:00|||||||||225
1703206800000|2023-12-22 01:00:00|15.63|15.47|15.68|15.52|15.68|15.52|15.63|15.47|278
1703210400000|2023-12-22 02:00:00|15.72|15.56|15.68|15.52|15.72|15.56|15.68|15.52|101
1703214000000|2023-12-22 03:00:00|15.72|15.56|15.68|15.52|15.72|15.56|15.68|15.52|93
1703217600000|2023-12-22 04:00:00|||||||||3
1703221200000|2023-12-22 05:00:00|15.7|15.54|15.68|15.52|15.73|15.57|15.68|15.52|28
1703224800000|2023-12-22 06:00:00|15.73|15.57|15.68|15.52|15.73|15.57|15.68|15.52|81
1703228400000|2023-12-22 07:00:00|15.73|15.57|15.69|15.53|15.74|15.58|15.68|15.52|324
1703232000000|2023-12-22 08:00:00|15.73|15.57|15.74|15.58|15.74|15.58|15.69|15.53|238
1703235600000|2023-12-22 09:00:00|15.69|15.53|15.69|15.53|15.74|15.58|15.69|15.53|330
1703239200000|2023-12-22 10:00:00|15.74|15.58|15.69|15.53|15.74|15.58|15.69|15.53|358
1703242800000|2023-12-22 11:00:00|||||||||29
1703246400000|2023-12-22 12:00:00|||||||||29
1703250000000|2023-12-22 13:00:00|15.7|15.54|15.6|15.44|15.7|15.54|15.6|15.44|1270
1703253600000|2023-12-22 14:00:00|15.65|15.49|15.89|15.73|15.9|15.74|15.65|15.49|5214
1703257200000|2023-12-22 15:00:00|15.85|15.69|15.8|15.64|15.94|15.78|15.79|15.63|3649
1703260800000|2023-12-22 16:00:00|15.84|15.68|15.55|15.39|15.89|15.73|15.55|15.39|4779
1703264400000|2023-12-22 17:00:00|15.51|15.35|15.47|15.31|15.55|15.39|15.42|15.26|3467
1703268000000|2023-12-22 18:00:00|15.51|15.35|15.42|15.26|15.51|15.35|15.42|15.26|2096
1703271600000|2023-12-22 19:00:00|15.47|15.31|15.38|15.22|15.66|15.5|15.38|15.22|4497
1703275200000|2023-12-22 20:00:00|15.42|15.26|15.28|15.12|15.47|15.31|15.28|15.12|5389
1703278800000|2023-12-22 21:00:00|15.32|15.16|15.37|15.21|15.37|15.21|15.28|15.12|2435
1703545200000|2023-12-25 23:00:00|15.47|15.31|15.51|15.35|15.51|15.35|15.45|15.29|354
1703548800000|2023-12-26 00:00:00|15.47|15.31|15.47|15.31|15.47|15.31|15.46|15.3|271
1703552400000|2023-12-26 01:00:00|15.46|15.3|15.46|15.3|15.47|15.31|15.46|15.3|78
1703556000000|2023-12-26 02:00:00|15.47|15.31|15.47|15.31|15.47|15.31|15.46|15.3|15
1703559600000|2023-12-26 03:00:00|15.46|15.3|15.43|15.27|15.46|15.3|15.42|15.26|34
1703563200000|2023-12-26 04:00:00|||||||||4
1703570400000|2023-12-26 06:00:00|||||||||74
1703574000000|2023-12-26 07:00:00|||||||||4
1703577600000|2023-12-26 08:00:00|||||||||30
1703581200000|2023-12-26 09:00:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|32
1703584800000|2023-12-26 10:00:00|||||||||24
1703588400000|2023-12-26 11:00:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|97
1703592000000|2023-12-26 12:00:00|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|718
1703595600000|2023-12-26 13:00:00|15.44|15.28|15.39|15.23|15.44|15.28|15.39|15.23|640
1703599200000|2023-12-26 14:00:00|15.41|15.25|15.48|15.32|15.5|15.34|15.39|15.23|2034
1703602800000|2023-12-26 15:00:00|15.45|15.29|15.35|15.19|15.45|15.29|15.35|15.19|2314
1703606400000|2023-12-26 16:00:00|15.36|15.2|15.21|15.05|15.36|15.2|15.21|15.05|1779
1703610000000|2023-12-26 17:00:00|15.16|15|15.17|15.01|15.17|15.01|15.13|14.97|2360
1703613600000|2023-12-26 18:00:00|15.13|14.97|15.17|15.01|15.17|15.01|15.12|14.96|1042
1703617200000|2023-12-26 19:00:00|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|1676
1703620800000|2023-12-26 20:00:00|15.17|15.01|15.07|14.91|15.17|15.01|15.04|14.88|5984
1703624400000|2023-12-26 21:00:00|15.09|14.93|15.04|14.88|15.09|14.93|15.04|14.88|2234
1703631600000|2023-12-26 23:00:00|15.02|14.86|14.98|14.82|15.03|14.87|14.98|14.82|310
1703635200000|2023-12-27 00:00:00|15.03|14.87|15.03|14.87|15.03|14.87|15.03|14.87|241
1703638800000|2023-12-27 01:00:00|15.06|14.9|15.02|14.86|15.06|14.9|15.02|14.86|508
1703642400000|2023-12-27 02:00:00|15.03|14.87|15.02|14.86|15.03|14.87|15.02|14.86|82
1703646000000|2023-12-27 03:00:00|15.03|14.87|15.03|14.87|15.03|14.87|15.03|14.87|17
1703649600000|2023-12-27 04:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|63
1703653200000|2023-12-27 05:00:00|14.99|14.83|14.99|14.83|15.01|14.85|14.99|14.83|88
1703656800000|2023-12-27 06:00:00|15.02|14.86|14.99|14.83|15.02|14.86|14.99|14.83|93
1703660400000|2023-12-27 07:00:00|15.01|14.85|15.04|14.88|15.04|14.88|14.99|14.83|278
1703664000000|2023-12-27 08:00:00|15.03|14.87|15.04|14.88|15.08|14.92|14.99|14.83|203
1703667600000|2023-12-27 09:00:00|15.03|14.87|15.03|14.87|15.04|14.88|15|14.84|259
1703671200000|2023-12-27 10:00:00|15.08|14.92|15.03|14.87|15.08|14.92|15.03|14.87|447
1703674800000|2023-12-27 11:00:00|15.08|14.92|14.98|14.82|15.08|14.92|14.98|14.82|478
1703678400000|2023-12-27 12:00:00|14.99|14.83|14.99|14.83|15.04|14.88|14.99|14.83|259
1703682000000|2023-12-27 13:00:00|14.95|14.79|14.95|14.79|14.99|14.83|14.9|14.74|1555
1703685600000|2023-12-27 14:00:00|15|14.84|14.77|14.61|15|14.84|14.77|14.61|2872
1703689200000|2023-12-27 15:00:00|14.76|14.6|14.71|14.55|14.77|14.61|14.71|14.55|5109
1703692800000|2023-12-27 16:00:00|14.72|14.56|14.63|14.47|14.72|14.56|14.62|14.46|1733
1703696400000|2023-12-27 17:00:00|14.66|14.5|14.68|14.52|14.71|14.55|14.63|14.47|2002
1703700000000|2023-12-27 18:00:00|14.64|14.48|14.63|14.47|14.73|14.57|14.63|14.47|2790
1703703600000|2023-12-27 19:00:00|14.68|14.52|14.63|14.47|14.73|14.57|14.6|14.44|3316
1703707200000|2023-12-27 20:00:00|14.6|14.44|14.5|14.34|14.63|14.47|14.5|14.34|5198
1703710800000|2023-12-27 21:00:00|14.53|14.37|14.5|14.34|14.53|14.37|14.5|14.34|2074
1703718000000|2023-12-27 23:00:00|14.49|14.33|14.51|14.35|14.51|14.35|14.49|14.33|86
1703721600000|2023-12-28 00:00:00|14.49|14.33|14.49|14.33|14.54|14.38|14.49|14.33|376
1703725200000|2023-12-28 01:00:00|||||||||17
1703728800000|2023-12-28 02:00:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|10
1703732400000|2023-12-28 03:00:00|||||||||7
1703736000000|2023-12-28 04:00:00|||||||||4
1703739600000|2023-12-28 05:00:00|||||||||3
1703743200000|2023-12-28 06:00:00|||||||||32
1703746800000|2023-12-28 07:00:00|14.51|14.35|14.51|14.35|14.51|14.35|14.51|14.35|92
1703750400000|2023-12-28 08:00:00|||||||||449
1703754000000|2023-12-28 09:00:00|14.52|14.36|14.51|14.35|14.52|14.36|14.51|14.35|137
1703757600000|2023-12-28 10:00:00|||||||||54
1703761200000|2023-12-28 11:00:00|14.5|14.34|14.46|14.3|14.51|14.35|14.46|14.3|690
1703764800000|2023-12-28 12:00:00|14.47|14.31|14.47|14.31|14.47|14.31|14.47|14.31|298
1703768400000|2023-12-28 13:00:00|14.45|14.29|14.5|14.34|14.5|14.34|14.45|14.29|1092
1703772000000|2023-12-28 14:00:00|14.47|14.31|14.6|14.44|14.6|14.44|14.45|14.29|3597
1703775600000|2023-12-28 15:00:00|14.55|14.39|14.6|14.44|14.65|14.49|14.52|14.36|2860
1703779200000|2023-12-28 16:00:00|14.64|14.48|14.54|14.38|14.69|14.53|14.54|14.38|2882
1703782800000|2023-12-28 17:00:00|14.51|14.35|14.51|14.35|14.54|14.38|14.51|14.35|2047
1703786400000|2023-12-28 18:00:00|14.54|14.38|14.53|14.37|14.58|14.42|14.51|14.35|1073
1703790000000|2023-12-28 19:00:00|14.51|14.35|14.51|14.35|14.53|14.37|14.46|14.3|2207
1703793600000|2023-12-28 20:00:00|14.53|14.37|14.51|14.35|14.56|14.4|14.51|14.35|3015
1703797200000|2023-12-28 21:00:00|14.53|14.37|14.52|14.36|14.56|14.4|14.51|14.35|1352
1703804400000|2023-12-28 23:00:00|||||||||49
1703808000000|2023-12-29 00:00:00|||||||||19
1703811600000|2023-12-29 01:00:00|14.55|14.39|14.52|14.36|14.56|14.4|14.52|14.36|118
1703815200000|2023-12-29 02:00:00|14.53|14.37|14.53|14.37|14.53|14.37|14.53|14.37|1
1703818800000|2023-12-29 03:00:00|||||||||2
1703822400000|2023-12-29 04:00:00|||||||||4
1703826000000|2023-12-29 05:00:00|||||||||26
1703829600000|2023-12-29 06:00:00|||||||||4
1703833200000|2023-12-29 07:00:00|14.52|14.36|14.54|14.38|14.54|14.38|14.52|14.36|36
1703836800000|2023-12-29 08:00:00|14.52|14.36|14.49|14.33|14.52|14.36|14.49|14.33|184
1703840400000|2023-12-29 09:00:00|||||||||50
1703844000000|2023-12-29 10:00:00|14.52|14.36|14.49|14.33|14.54|14.38|14.49|14.33|229
1703847600000|2023-12-29 11:00:00|||||||||124
1703851200000|2023-12-29 12:00:00|14.53|14.37|14.54|14.38|14.54|14.38|14.53|14.37|321
1703854800000|2023-12-29 13:00:00|14.55|14.39|14.55|14.39|14.55|14.39|14.5|14.34|734
1703858400000|2023-12-29 14:00:00|14.54|14.38|14.53|14.37|14.55|14.39|14.45|14.29|2114
1703862000000|2023-12-29 15:00:00|14.55|14.39|14.71|14.55|14.71|14.55|14.53|14.37|3337
1703865600000|2023-12-29 16:00:00|14.76|14.6|14.85|14.69|14.93|14.77|14.71|14.55|5441
1703869200000|2023-12-29 17:00:00|14.81|14.65|14.67|14.51|14.9|14.74|14.67|14.51|2900
1703872800000|2023-12-29 18:00:00|14.64|14.48|14.54|14.38|14.64|14.48|14.54|14.38|2490
1703876400000|2023-12-29 19:00:00|14.56|14.4|14.51|14.35|14.62|14.46|14.51|14.35|1785
1703880000000|2023-12-29 20:00:00|14.54|14.38|14.62|14.46|14.64|14.48|14.51|14.35|6110
1703883600000|2023-12-29 21:00:00|14.59|14.43|14.64|14.48|14.64|14.48|14.59|14.43|1434
1704150000000|2024-01-01 23:00:00|14.72|14.56|14.71|14.55|14.74|14.58|14.68|14.52|97
1704153600000|2024-01-02 00:00:00|||||||||13
1704157200000|2024-01-02 01:00:00|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|109
1704160800000|2024-01-02 02:00:00|14.74|14.58|14.74|14.58|14.74|14.58|14.74|14.58|27
1704164400000|2024-01-02 03:00:00|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|33
1704168000000|2024-01-02 04:00:00|||||||||9
1704171600000|2024-01-02 05:00:00|14.69|14.53|14.69|14.53|14.69|14.53|14.69|14.53|6
1704175200000|2024-01-02 06:00:00|||||||||13
1704178800000|2024-01-02 07:00:00|14.72|14.56|14.7|14.54|14.72|14.56|14.69|14.53|128
1704182400000|2024-01-02 08:00:00|14.65|14.49|14.65|14.49|14.7|14.54|14.65|14.49|190
1704186000000|2024-01-02 09:00:00|14.67|14.51|14.77|14.61|14.8|14.64|14.67|14.51|289
1704189600000|2024-01-02 10:00:00|14.75|14.59|14.75|14.59|14.78|14.62|14.75|14.59|264
1704193200000|2024-01-02 11:00:00|14.78|14.62|14.93|14.77|15.03|14.87|14.78|14.62|1153
1704196800000|2024-01-02 12:00:00|14.95|14.79|15.32|15.16|15.32|15.16|14.95|14.79|2333
1704200400000|2024-01-02 13:00:00|15.27|15.11|15.2|15.04|15.33|15.17|15.2|15.04|2224
1704204000000|2024-01-02 14:00:00|15.18|15.02|15.18|15.02|15.33|15.17|15.03|14.87|8221
1704207600000|2024-01-02 15:00:00|15.2|15.04|15.28|15.12|15.35|15.19|15.1|14.94|10982
1704211200000|2024-01-02 16:00:00|15.26|15.1|14.96|14.8|15.28|15.12|14.96|14.8|3854
1704214800000|2024-01-02 17:00:00|14.91|14.75|14.91|14.75|14.93|14.77|14.78|14.62|5094
1704218400000|2024-01-02 18:00:00|14.89|14.73|14.79|14.63|14.91|14.75|14.66|14.5|3690
1704222000000|2024-01-02 19:00:00|14.81|14.65|14.94|14.78|14.96|14.8|14.74|14.58|3685
1704225600000|2024-01-02 20:00:00|14.96|14.8|14.76|14.6|15.04|14.88|14.74|14.58|7218
1704229200000|2024-01-02 21:00:00|14.74|14.58|14.79|14.63|14.79|14.63|14.74|14.58|2399
1704236400000|2024-01-02 23:00:00|14.78|14.62|14.77|14.61|14.79|14.63|14.77|14.61|17
1704240000000|2024-01-03 00:00:00|||||||||10
1704243600000|2024-01-03 01:00:00|||||||||63
1704247200000|2024-01-03 02:00:00|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|34
1704250800000|2024-01-03 03:00:00|||||||||10
1704254400000|2024-01-03 04:00:00|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|8
1704258000000|2024-01-03 05:00:00|||||||||3
1704261600000|2024-01-03 06:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|39
1704265200000|2024-01-03 07:00:00|14.8|14.64|14.78|14.62|14.83|14.67|14.78|14.62|304
1704268800000|2024-01-03 08:00:00|14.79|14.63|14.8|14.64|14.8|14.64|14.78|14.62|535
1704272400000|2024-01-03 09:00:00|14.83|14.67|14.91|14.75|14.91|14.75|14.83|14.67|556
1704276000000|2024-01-03 10:00:00|14.93|14.77|14.88|14.72|14.98|14.82|14.86|14.7|2514
1704279600000|2024-01-03 11:00:00|14.89|14.73|14.98|14.82|14.98|14.82|14.88|14.72|558
1704283200000|2024-01-03 12:00:00|15|14.84|15.06|14.9|15.1|14.94|14.98|14.82|1247
1704286800000|2024-01-03 13:00:00|15.01|14.85|15.03|14.87|15.03|14.87|14.93|14.77|1274
1704290400000|2024-01-03 14:00:00|14.98|14.82|15.26|15.1|15.31|15.15|14.98|14.82|5908
1704294000000|2024-01-03 15:00:00|15.29|15.13|15.34|15.18|15.51|15.35|15.16|15|11000
1704297600000|2024-01-03 16:00:00|15.35|15.19|15.22|15.06|15.37|15.21|15.17|15.01|7140
1704301200000|2024-01-03 17:00:00|15.24|15.08|15.1|14.94|15.32|15.16|15.07|14.91|3641
1704304800000|2024-01-03 18:00:00|15.07|14.91|15|14.84|15.07|14.91|14.93|14.77|4092
1704308400000|2024-01-03 19:00:00|15.02|14.86|15|14.84|15.15|14.99|14.83|14.67|6031
1704312000000|2024-01-03 20:00:00|15.03|14.87|15.29|15.13|15.32|15.16|15|14.84|9372
1704315600000|2024-01-03 21:00:00|15.27|15.11|15.3|15.14|15.37|15.21|15.27|15.11|3552
1704322800000|2024-01-03 23:00:00|15.28|15.12|15.27|15.11|15.28|15.12|15.22|15.06|159
1704326400000|2024-01-04 00:00:00|15.3|15.14|15.25|15.09|15.3|15.14|15.25|15.09|110
1704330000000|2024-01-04 01:00:00|||||||||25
1704333600000|2024-01-04 02:00:00|||||||||7
1704337200000|2024-01-04 03:00:00|||||||||2
1704340800000|2024-01-04 04:00:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|10
1704344400000|2024-01-04 05:00:00|||||||||18
1704348000000|2024-01-04 06:00:00|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|108
1704351600000|2024-01-04 07:00:00|15.22|15.06|15.26|15.1|15.26|15.1|15.19|15.03|220
1704355200000|2024-01-04 08:00:00|15.21|15.05|15.26|15.1|15.26|15.1|15.21|15.05|360
1704358800000|2024-01-04 09:00:00|15.28|15.12|15.21|15.05|15.31|15.15|15.21|15.05|321
1704362400000|2024-01-04 10:00:00|15.22|15.06|15.23|15.07|15.28|15.12|15.16|15|281
1704366000000|2024-01-04 11:00:00|15.26|15.1|15.29|15.13|15.34|15.18|15.21|15.05|313
1704369600000|2024-01-04 12:00:00|15.27|15.11|15.22|15.06|15.34|15.18|15.22|15.06|708
1704373200000|2024-01-04 13:00:00|15.24|15.08|15.29|15.13|15.34|15.18|15.17|15.01|1030
1704376800000|2024-01-04 14:00:00|15.32|15.16|15.34|15.18|15.39|15.23|15.19|15.03|6080
1704380400000|2024-01-04 15:00:00|15.35|15.19|15.17|15.01|15.39|15.23|15.17|15.01|5861
1704384000000|2024-01-04 16:00:00|15.15|14.99|15.22|15.06|15.22|15.06|15.02|14.86|3465
1704387600000|2024-01-04 17:00:00|15.27|15.11|15.32|15.16|15.39|15.23|15.17|15.01|3492
1704391200000|2024-01-04 18:00:00|15.31|15.15|15.18|15.02|15.32|15.16|15.12|14.96|2108
1704394800000|2024-01-04 19:00:00|15.16|15|15.23|15.07|15.28|15.12|15.13|14.97|2753
1704398400000|2024-01-04 20:00:00|15.24|15.08|15.3|15.14|15.33|15.17|15.15|14.99|8575
1704402000000|2024-01-04 21:00:00|15.33|15.17|15.3|15.14|15.35|15.19|15.28|15.12|3572
1704409200000|2024-01-04 23:00:00|15.29|15.13|15.25|15.09|15.3|15.14|15.25|15.09|144
1704412800000|2024-01-05 00:00:00|15.23|15.07|15.25|15.09|15.25|15.09|15.23|15.07|208
1704416400000|2024-01-05 01:00:00|15.27|15.11|15.29|15.13|15.3|15.14|15.23|15.07|123
1704420000000|2024-01-05 02:00:00|15.3|15.14|15.29|15.13|15.3|15.14|15.29|15.13|18
1704423600000|2024-01-05 03:00:00|||||||||15
1704430800000|2024-01-05 05:00:00|15.34|15.18|15.34|15.18|15.34|15.18|15.31|15.15|58
1704434400000|2024-01-05 06:00:00|15.31|15.15|15.36|15.2|15.41|15.25|15.31|15.15|239
1704438000000|2024-01-05 07:00:00|15.38|15.22|15.41|15.25|15.41|15.25|15.33|15.17|246
1704441600000|2024-01-05 08:00:00|15.43|15.27|15.38|15.22|15.43|15.27|15.31|15.15|491
1704445200000|2024-01-05 09:00:00|15.41|15.25|15.47|15.31|15.48|15.32|15.36|15.2|587
1704448800000|2024-01-05 10:00:00|15.48|15.32|15.52|15.36|15.57|15.41|15.48|15.32|299
1704452400000|2024-01-05 11:00:00|15.57|15.41|15.52|15.36|15.64|15.48|15.52|15.36|674
1704456000000|2024-01-05 12:00:00|15.57|15.41|15.57|15.41|15.62|15.46|15.52|15.36|541
1704459600000|2024-01-05 13:00:00|15.59|15.43|15.3|15.14|15.67|15.51|15.3|15.14|3241
1704463200000|2024-01-05 14:00:00|15.28|15.12|14.92|14.76|15.33|15.17|14.87|14.71|7388
1704466800000|2024-01-05 15:00:00|14.9|14.74|14.74|14.58|14.9|14.74|14.72|14.56|11697
1704470400000|2024-01-05 16:00:00|14.76|14.6|14.86|14.7|14.91|14.75|14.71|14.55|4943
1704474000000|2024-01-05 17:00:00|14.87|14.71|14.98|14.82|15.13|14.97|14.86|14.7|5179
1704477600000|2024-01-05 18:00:00|14.96|14.8|14.81|14.65|15.08|14.92|14.81|14.65|3608
1704481200000|2024-01-05 19:00:00|14.79|14.63|15.01|14.85|15.03|14.87|14.76|14.6|4903
1704484800000|2024-01-05 20:00:00|14.96|14.8|14.83|14.67|15.03|14.87|14.83|14.67|9315
1704488400000|2024-01-05 21:00:00|14.86|14.7|14.88|14.72|14.88|14.72|14.86|14.7|2186
1704668400000|2024-01-07 23:00:00|14.93|14.77|14.93|14.77|14.93|14.77|14.92|14.76|85
1704672000000|2024-01-08 00:00:00|14.92|14.76|14.92|14.76|14.92|14.76|14.92|14.76|16
1704675600000|2024-01-08 01:00:00|14.89|14.73|14.97|14.81|14.99|14.83|14.87|14.71|202
1704679200000|2024-01-08 02:00:00|14.98|14.82|14.99|14.83|14.99|14.83|14.97|14.81|23
1704682800000|2024-01-08 03:00:00|15.02|14.86|15.04|14.88|15.04|14.88|14.99|14.83|124
1704686400000|2024-01-08 04:00:00|||||||||5
1704690000000|2024-01-08 05:00:00|14.99|14.83|15.04|14.88|15.04|14.88|14.99|14.83|233
1704693600000|2024-01-08 06:00:00|14.99|14.83|15.04|14.88|15.04|14.88|14.99|14.83|109
1704697200000|2024-01-08 07:00:00|15.03|14.87|15|14.84|15.04|14.88|14.94|14.78|188
1704700800000|2024-01-08 08:00:00|15.02|14.86|15.01|14.85|15.06|14.9|14.95|14.79|496
1704704400000|2024-01-08 09:00:00|15.03|14.87|15.03|14.87|15.17|15.01|15.01|14.85|523
1704708000000|2024-01-08 10:00:00|15.02|14.86|15.01|14.85|15.03|14.87|14.96|14.8|182
1704711600000|2024-01-08 11:00:00|15.02|14.86|14.95|14.79|15.06|14.9|14.9|14.74|211
1704715200000|2024-01-08 12:00:00|14.9|14.74|14.9|14.74|14.95|14.79|14.87|14.71|615
1704718800000|2024-01-08 13:00:00|14.85|14.69|14.95|14.79|14.95|14.79|14.85|14.69|350
1704722400000|2024-01-08 14:00:00|14.94|14.78|14.86|14.7|14.97|14.81|14.85|14.69|7572
1704726000000|2024-01-08 15:00:00|14.87|14.71|14.76|14.6|14.87|14.71|14.71|14.55|6080
1704729600000|2024-01-08 16:00:00|14.71|14.55|14.61|14.45|14.71|14.55|14.61|14.45|2789
1704733200000|2024-01-08 17:00:00|14.56|14.4|14.61|14.45|14.62|14.46|14.56|14.4|2400
1704736800000|2024-01-08 18:00:00|14.66|14.5|14.51|14.35|14.66|14.5|14.51|14.35|1831
1704740400000|2024-01-08 19:00:00|14.5|14.34|14.5|14.34|14.51|14.35|14.45|14.29|6215
1704744000000|2024-01-08 20:00:00|14.51|14.35|14.6|14.44|14.6|14.44|14.45|14.29|8739
1704747600000|2024-01-08 21:00:00|14.61|14.45|14.67|14.51|14.67|14.51|14.56|14.4|2270
1704754800000|2024-01-08 23:00:00|14.65|14.49|14.67|14.51|14.67|14.51|14.62|14.46|217
1704758400000|2024-01-09 00:00:00|14.63|14.47|14.67|14.51|14.67|14.51|14.63|14.47|85
1704762000000|2024-01-09 01:00:00|14.66|14.5|14.67|14.51|14.67|14.51|14.62|14.46|116
1704765600000|2024-01-09 02:00:00|14.62|14.46|14.62|14.46|14.65|14.49|14.62|14.46|2
1704769200000|2024-01-09 03:00:00|||||||||10
1704772800000|2024-01-09 04:00:00|14.67|14.51|14.68|14.52|14.68|14.52|14.65|14.49|29
1704776400000|2024-01-09 05:00:00|14.64|14.48|14.68|14.52|14.68|14.52|14.64|14.48|47
1704780000000|2024-01-09 06:00:00|||||||||15
1704783600000|2024-01-09 07:00:00|14.73|14.57|14.68|14.52|14.73|14.57|14.68|14.52|363
1704787200000|2024-01-09 08:00:00|14.73|14.57|14.74|14.58|14.74|14.58|14.73|14.57|565
1704790800000|2024-01-09 09:00:00|14.79|14.63|14.69|14.53|14.79|14.63|14.68|14.52|607
1704794400000|2024-01-09 10:00:00|14.7|14.54|14.65|14.49|14.74|14.58|14.65|14.49|380
1704798000000|2024-01-09 11:00:00|14.68|14.52|14.76|14.6|14.8|14.64|14.65|14.49|558
1704801600000|2024-01-09 12:00:00|14.75|14.59|14.69|14.53|14.75|14.59|14.69|14.53|414
1704805200000|2024-01-09 13:00:00|14.7|14.54|14.75|14.59|14.8|14.64|14.69|14.53|860
1704808800000|2024-01-09 14:00:00|14.77|14.61|14.68|14.52|14.8|14.64|14.68|14.52|3731
1704812400000|2024-01-09 15:00:00|14.69|14.53|14.64|14.48|14.74|14.58|14.58|14.42|5743
1704816000000|2024-01-09 16:00:00|14.63|14.47|14.43|14.27|14.64|14.48|14.43|14.27|3923
1704819600000|2024-01-09 17:00:00|14.47|14.31|14.37|14.21|14.48|14.32|14.33|14.17|3317
1704823200000|2024-01-09 18:00:00|14.33|14.17|14.32|14.16|14.43|14.27|14.32|14.16|2783
1704826800000|2024-01-09 19:00:00|14.33|14.17|14.29|14.13|14.42|14.26|14.29|14.13|2648
1704830400000|2024-01-09 20:00:00|14.32|14.16|14.29|14.13|14.39|14.23|14.28|14.12|5651
1704834000000|2024-01-09 21:00:00|14.33|14.17|14.29|14.13|14.33|14.17|14.29|14.13|851
1704841200000|2024-01-09 23:00:00|14.33|14.17|14.29|14.13|14.34|14.18|14.29|14.13|227
1704844800000|2024-01-10 00:00:00|14.28|14.12|14.34|14.18|14.35|14.19|14.26|14.1|150
1704848400000|2024-01-10 01:00:00|14.3|14.14|14.3|14.14|14.34|14.18|14.3|14.14|225
1704852000000|2024-01-10 02:00:00|14.31|14.15|14.31|14.15|14.31|14.15|14.31|14.15|120
1704855600000|2024-01-10 03:00:00|14.32|14.16|14.35|14.19|14.36|14.2|14.32|14.16|32
1704859200000|2024-01-10 04:00:00|14.31|14.15|14.26|14.1|14.33|14.17|14.26|14.1|117
1704862800000|2024-01-10 05:00:00|14.25|14.09|14.26|14.1|14.3|14.14|14.25|14.09|110
1704866400000|2024-01-10 06:00:00|14.25|14.09|14.3|14.14|14.3|14.14|14.25|14.09|220
1704870000000|2024-01-10 07:00:00|14.26|14.1|14.25|14.09|14.3|14.14|14.25|14.09|73
1704873600000|2024-01-10 08:00:00|14.23|14.07|14.25|14.09|14.25|14.09|14.21|14.05|316
1704877200000|2024-01-10 09:00:00|14.23|14.07|14.16|14|14.25|14.09|14.16|14|434
1704880800000|2024-01-10 10:00:00|14.17|14.01|14.21|14.05|14.21|14.05|14.17|14.01|462
1704884400000|2024-01-10 11:00:00|14.17|14.01|14.27|14.11|14.27|14.11|14.17|14.01|645
1704888000000|2024-01-10 12:00:00|14.26|14.1|14.22|14.06|14.26|14.1|14.2|14.04|417
1704891600000|2024-01-10 13:00:00|14.21|14.05|14.22|14.06|14.22|14.06|14.21|14.05|298
1704895200000|2024-01-10 14:00:00|14.27|14.11|14.17|14.01|14.27|14.11|14.12|13.96|4915
1704898800000|2024-01-10 15:00:00|14.18|14.02|14.17|14.01|14.22|14.06|14.13|13.97|4146
1704902400000|2024-01-10 16:00:00|14.22|14.06|14.14|13.98|14.22|14.06|14.13|13.97|4483
1704906000000|2024-01-10 17:00:00|14.18|14.02|14.23|14.07|14.23|14.07|14.14|13.98|3720
1704909600000|2024-01-10 18:00:00|14.24|14.08|14.13|13.97|14.29|14.13|14.13|13.97|2944
1704913200000|2024-01-10 19:00:00|14.17|14.01|14.17|14.01|14.18|14.02|14.12|13.96|3320
1704916800000|2024-01-10 20:00:00|14.18|14.02|14.18|14.02|14.23|14.07|14.12|13.96|9428
1704920400000|2024-01-10 21:00:00|14.22|14.06|14.12|13.96|14.22|14.06|14.12|13.96|2975
1704927600000|2024-01-10 23:00:00|14.13|13.97|14.18|14.02|14.19|14.03|14.13|13.97|202
1704931200000|2024-01-11 00:00:00|14.13|13.97|14.13|13.97|14.13|13.97|14.13|13.97|103
1704934800000|2024-01-11 01:00:00|||||||||67
1704938400000|2024-01-11 02:00:00|||||||||183
1704942000000|2024-01-11 03:00:00|14.09|13.93|14.11|13.95|14.13|13.97|14.09|13.93|52
1704945600000|2024-01-11 04:00:00|14.13|13.97|14.13|13.97|14.13|13.97|14.09|13.93|22
1704949200000|2024-01-11 05:00:00|14.14|13.98|14.14|13.98|14.14|13.98|14.09|13.93|108
1704952800000|2024-01-11 06:00:00|14.09|13.93|14.1|13.94|14.14|13.98|14.09|13.93|44
1704956400000|2024-01-11 07:00:00|14.09|13.93|14.1|13.94|14.1|13.94|14.05|13.89|182
1704960000000|2024-01-11 08:00:00|14.09|13.93|14.09|13.93|14.09|13.93|14.05|13.89|88
1704963600000|2024-01-11 09:00:00|14.1|13.94|14.15|13.99|14.15|13.99|14.09|13.93|189
1704967200000|2024-01-11 10:00:00|14.19|14.03|14.24|14.08|14.25|14.09|14.19|14.03|443
1704970800000|2024-01-11 11:00:00|14.19|14.03|14.19|14.03|14.19|14.03|14.15|13.99|378
1704974400000|2024-01-11 12:00:00|14.15|13.99|14.15|13.99|14.25|14.09|14.14|13.98|619
1704978000000|2024-01-11 13:00:00|14.13|13.97|14.15|13.99|14.25|14.09|14.05|13.89|2448
1704981600000|2024-01-11 14:00:00|14.14|13.98|14.04|13.88|14.14|13.98|13.95|13.79|6990
1704985200000|2024-01-11 15:00:00|14.05|13.89|14.39|14.23|14.39|14.23|14.04|13.88|12253
1704988800000|2024-01-11 16:00:00|14.44|14.28|14.54|14.38|14.65|14.49|14.39|14.23|9243
1704992400000|2024-01-11 17:00:00|14.49|14.33|14.24|14.08|14.54|14.38|14.23|14.07|4639
1704996000000|2024-01-11 18:00:00|14.23|14.07|14.09|13.93|14.29|14.13|14.09|13.93|3796
1704999600000|2024-01-11 19:00:00|14.04|13.88|14.03|13.87|14.14|13.98|14.03|13.87|4609
1705003200000|2024-01-11 20:00:00|14.04|13.88|14.18|14.02|14.24|14.08|14.03|13.87|8511
1705006800000|2024-01-11 21:00:00|14.17|14.01|14.13|13.97|14.18|14.02|14.13|13.97|2180
1705014000000|2024-01-11 23:00:00|14.18|14.02|14.18|14.02|14.18|14.02|14.18|14.02|101
1705017600000|2024-01-12 00:00:00|14.13|13.97|14.24|14.08|14.24|14.08|14.13|13.97|311
1705021200000|2024-01-12 01:00:00|14.26|14.1|14.19|14.03|14.26|14.1|14.19|14.03|168
1705024800000|2024-01-12 02:00:00|14.18|14.02|14.18|14.02|14.19|14.03|14.18|14.02|24
1705028400000|2024-01-12 03:00:00|||||||||23
1705032000000|2024-01-12 04:00:00|14.19|14.03|14.24|14.08|14.24|14.08|14.19|14.03|71
1705035600000|2024-01-12 05:00:00|14.19|14.03|14.24|14.08|14.24|14.08|14.19|14.03|160
1705039200000|2024-01-12 06:00:00|14.19|14.03|14.19|14.03|14.24|14.08|14.19|14.03|91
1705042800000|2024-01-12 07:00:00|14.2|14.04|14.3|14.14|14.3|14.14|14.2|14.04|723
1705046400000|2024-01-12 08:00:00|14.28|14.12|14.15|13.99|14.3|14.14|14.14|13.98|579
1705050000000|2024-01-12 09:00:00|14.11|13.95|14.21|14.05|14.21|14.05|14.1|13.94|596
1705053600000|2024-01-12 10:00:00|14.2|14.04|14.26|14.1|14.26|14.1|14.16|14|235
1705057200000|2024-01-12 11:00:00|14.25|14.09|14.41|14.25|14.47|14.31|14.21|14.05|1375
1705060800000|2024-01-12 12:00:00|14.36|14.2|14.36|14.2|14.41|14.25|14.31|14.15|994
1705064400000|2024-01-12 13:00:00|14.31|14.15|14.22|14.06|14.37|14.21|14.21|14.05|1239
1705068000000|2024-01-12 14:00:00|14.17|14.01|14.21|14.05|14.21|14.05|14.11|13.95|3494
1705071600000|2024-01-12 15:00:00|14.22|14.06|14.36|14.2|14.47|14.31|14.16|14|6991
1705075200000|2024-01-12 16:00:00|14.37|14.21|14.36|14.2|14.42|14.26|14.21|14.05|5422
1705078800000|2024-01-12 17:00:00|14.37|14.21|14.41|14.25|14.42|14.26|14.31|14.15|2710
1705082400000|2024-01-12 18:00:00|14.37|14.21|14.36|14.2|14.41|14.25|14.31|14.15|3076
1705086000000|2024-01-12 19:00:00|14.31|14.15|14.31|14.15|14.41|14.25|14.31|14.15|3676
1705089600000|2024-01-12 20:00:00|14.36|14.2|14.41|14.25|14.41|14.25|14.26|14.1|7880
1705093200000|2024-01-12 21:00:00|14.42|14.26|14.52|14.36|14.52|14.36|14.42|14.26|3165
1705273200000|2024-01-14 23:00:00|14.56|14.4|14.66|14.5|14.66|14.5|14.56|14.4|102
1705276800000|2024-01-15 00:00:00|14.61|14.45|14.61|14.45|14.64|14.48|14.61|14.45|494
1705280400000|2024-01-15 01:00:00|14.62|14.46|14.61|14.45|14.62|14.46|14.61|14.45|81
1705284000000|2024-01-15 02:00:00|14.62|14.46|14.57|14.41|14.62|14.46|14.57|14.41|385
1705287600000|2024-01-15 03:00:00|||||||||235
1705291200000|2024-01-15 04:00:00|||||||||60
1705294800000|2024-01-15 05:00:00|||||||||23
1705298400000|2024-01-15 06:00:00|14.52|14.36|14.52|14.36|14.52|14.36|14.52|14.36|124
1705302000000|2024-01-15 07:00:00|14.57|14.41|14.57|14.41|14.57|14.41|14.57|14.41|124
1705305600000|2024-01-15 08:00:00|14.52|14.36|14.63|14.47|14.63|14.47|14.52|14.36|786
1705309200000|2024-01-15 09:00:00|14.6|14.44|14.63|14.47|14.63|14.47|14.58|14.42|540
1705312800000|2024-01-15 10:00:00|||||||||131
1705316400000|2024-01-15 11:00:00|||||||||94
1705320000000|2024-01-15 12:00:00|14.58|14.42|14.64|14.48|14.64|14.48|14.58|14.42|251
1705323600000|2024-01-15 13:00:00|||||||||161
1705327200000|2024-01-15 14:00:00|14.69|14.53|14.64|14.48|14.69|14.53|14.64|14.48|1104
1705330800000|2024-01-15 15:00:00|14.67|14.51|14.69|14.53|14.69|14.53|14.64|14.48|948
1705334400000|2024-01-15 16:00:00|15.03|14.73|15.03|14.73|15.03|14.73|15.03|14.73|852
1705359600000|2024-01-15 23:00:00|14.7|14.54|14.76|14.6|14.76|14.6|14.7|14.54|140
1705363200000|2024-01-16 00:00:00|14.81|14.65|15.06|14.9|15.06|14.9|14.81|14.65|1267
1705366800000|2024-01-16 01:00:00|15.08|14.92|15.01|14.85|15.16|15|14.91|14.75|566
1705370400000|2024-01-16 02:00:00|14.96|14.8|14.86|14.7|14.96|14.8|14.81|14.65|449
1705374000000|2024-01-16 03:00:00|14.91|14.75|14.91|14.75|14.96|14.8|14.91|14.75|214
1705377600000|2024-01-16 04:00:00|14.96|14.8|14.96|14.8|14.96|14.8|14.91|14.75|158
1705381200000|2024-01-16 05:00:00|14.94|14.78|14.96|14.8|14.96|14.8|14.91|14.75|244
1705384800000|2024-01-16 06:00:00|15.01|14.85|15.01|14.85|15.16|15|14.96|14.8|1728
1705388400000|2024-01-16 07:00:00|14.97|14.81|14.97|14.81|15.02|14.86|14.92|14.76|692
1705392000000|2024-01-16 08:00:00|15.02|14.86|14.97|14.81|15.12|14.96|14.92|14.76|1991
1705395600000|2024-01-16 09:00:00|14.92|14.76|14.97|14.81|14.97|14.81|14.87|14.71|761
1705399200000|2024-01-16 10:00:00|14.92|14.76|15.02|14.86|15.02|14.86|14.92|14.76|1109
1705402800000|2024-01-16 11:00:00|14.97|14.81|14.92|14.76|15.02|14.86|14.92|14.76|1038
1705406400000|2024-01-16 12:00:00|14.97|14.81|14.87|14.71|14.97|14.81|14.87|14.71|1290
1705410000000|2024-01-16 13:00:00|14.92|14.76|15.03|14.87|15.03|14.87|14.87|14.71|2369
1705413600000|2024-01-16 14:00:00|15.02|14.86|15.18|15.02|15.28|15.12|14.83|14.67|10347
1705417200000|2024-01-16 15:00:00|15.13|14.97|14.78|14.62|15.23|15.07|14.78|14.62|10066
1705420800000|2024-01-16 16:00:00|14.83|14.67|15.03|14.87|15.03|14.87|14.78|14.62|9890
1705424400000|2024-01-16 17:00:00|14.98|14.82|15.23|15.07|15.28|15.12|14.98|14.82|5630
1705428000000|2024-01-16 18:00:00|15.28|15.12|15.28|15.12|15.28|15.12|15.08|14.92|4373
1705431600000|2024-01-16 19:00:00|15.33|15.17|15.23|15.07|15.38|15.22|15.23|15.07|4620
1705435200000|2024-01-16 20:00:00|15.18|15.02|15.09|14.93|15.24|15.08|15.09|14.93|9486
1705438800000|2024-01-16 21:00:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|3785
1705446000000|2024-01-16 23:00:00|14.99|14.83|14.94|14.78|15.04|14.88|14.94|14.78|313
1705449600000|2024-01-17 00:00:00|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|118
1705453200000|2024-01-17 01:00:00|15|14.84|15.05|14.89|15.05|14.89|15|14.84|80
1705456800000|2024-01-17 02:00:00|15.09|14.93|15.1|14.94|15.15|14.99|15.09|14.93|292
1705460400000|2024-01-17 03:00:00|15.15|14.99|15.15|14.99|15.2|15.04|15.1|14.94|614
1705464000000|2024-01-17 04:00:00|||||||||34
1705467600000|2024-01-17 05:00:00|15.2|15.04|15.2|15.04|15.2|15.04|15.15|14.99|107
1705471200000|2024-01-17 06:00:00|15.25|15.09|15.3|15.14|15.35|15.19|15.25|15.09|554
1705474800000|2024-01-17 07:00:00|15.35|15.19|15.35|15.19|15.4|15.24|15.3|15.14|473
1705478400000|2024-01-17 08:00:00|15.38|15.22|15.4|15.24|15.4|15.24|15.35|15.19|1057
1705482000000|2024-01-17 09:00:00|15.45|15.29|15.36|15.2|15.5|15.34|15.36|15.2|1204
1705485600000|2024-01-17 10:00:00|||||||||161
1705489200000|2024-01-17 11:00:00|15.41|15.25|15.36|15.2|15.46|15.3|15.36|15.2|873
1705492800000|2024-01-17 12:00:00|15.31|15.15|15.31|15.15|15.36|15.2|15.21|15.05|1950
1705496400000|2024-01-17 13:00:00|15.36|15.2|15.51|15.35|15.56|15.4|15.31|15.15|2486
1705500000000|2024-01-17 14:00:00|15.56|15.4|15.95|15.79|15.95|15.79|15.51|15.35|11127
1705503600000|2024-01-17 15:00:00|16|15.84|15.56|15.4|16|15.84|15.51|15.35|11001
1705507200000|2024-01-17 16:00:00|15.51|15.35|15.47|15.31|15.51|15.35|15.31|15.15|6181
1705510800000|2024-01-17 17:00:00|15.46|15.3|15.66|15.5|15.76|15.6|15.42|15.26|5418
1705514400000|2024-01-17 18:00:00|15.62|15.46|15.76|15.6|15.91|15.75|15.56|15.4|3704
1705518000000|2024-01-17 19:00:00|15.72|15.56|15.57|15.41|15.77|15.61|15.57|15.41|5057
1705521600000|2024-01-17 20:00:00|15.61|15.45|15.66|15.5|15.71|15.55|15.57|15.41|10318
1705525200000|2024-01-17 21:00:00|15.62|15.46|15.62|15.46|15.66|15.5|15.61|15.45|3026
1705532400000|2024-01-17 23:00:00|15.61|15.45|15.62|15.46|15.62|15.46|15.59|15.43|137
1705536000000|2024-01-18 00:00:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|85
1705539600000|2024-01-18 01:00:00|||||||||102
1705543200000|2024-01-18 02:00:00|15.52|15.36|15.57|15.41|15.57|15.41|15.52|15.36|313
1705546800000|2024-01-18 03:00:00|15.58|15.42|15.63|15.47|15.63|15.47|15.58|15.42|138
1705550400000|2024-01-18 04:00:00|||||||||37
1705554000000|2024-01-18 05:00:00|15.62|15.46|15.58|15.42|15.62|15.46|15.58|15.42|78
1705557600000|2024-01-18 06:00:00|15.57|15.41|15.53|15.37|15.57|15.41|15.48|15.32|504
1705561200000|2024-01-18 07:00:00|15.58|15.42|15.53|15.37|15.58|15.42|15.53|15.37|297
1705564800000|2024-01-18 08:00:00|15.58|15.42|15.53|15.37|15.58|15.42|15.48|15.32|336
1705568400000|2024-01-18 09:00:00|15.48|15.32|15.43|15.27|15.53|15.37|15.38|15.22|203
1705572000000|2024-01-18 10:00:00|15.48|15.32|15.33|15.17|15.48|15.32|15.33|15.17|303
1705575600000|2024-01-18 11:00:00|15.29|15.13|15.24|15.08|15.34|15.18|15.24|15.08|526
1705579200000|2024-01-18 12:00:00|15.29|15.13|15.29|15.13|15.29|15.13|15.24|15.08|805
1705582800000|2024-01-18 13:00:00|15.24|15.08|15.39|15.23|15.39|15.23|15.19|15.03|1085
1705586400000|2024-01-18 14:00:00|15.34|15.18|15.24|15.08|15.37|15.21|15.15|14.99|5190
1705590000000|2024-01-18 15:00:00|15.2|15.04|15.2|15.04|15.29|15.13|15.15|14.99|5949
1705593600000|2024-01-18 16:00:00|15.25|15.09|15.3|15.14|15.35|15.19|15.15|14.99|2767
1705597200000|2024-01-18 17:00:00|15.35|15.19|15.55|15.39|15.59|15.43|15.35|15.19|3043
1705600800000|2024-01-18 18:00:00|15.59|15.43|15.31|15.15|15.64|15.48|15.31|15.15|5106
1705604400000|2024-01-18 19:00:00|15.3|15.14|15.16|15|15.3|15.14|15.11|14.95|4627
1705608000000|2024-01-18 20:00:00|15.11|14.95|15.16|15|15.21|15.05|15.11|14.95|6313
1705611600000|2024-01-18 21:00:00|15.2|15.04|15.16|15|15.21|15.05|15.16|15|2114
1705618800000|2024-01-18 23:00:00|||||||||93
1705622400000|2024-01-19 00:00:00|||||||||25
1705626000000|2024-01-19 01:00:00|15.21|15.05|15.17|15.01|15.21|15.05|15.16|15|121
1705629600000|2024-01-19 02:00:00|||||||||11
1705633200000|2024-01-19 03:00:00|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|250
1705636800000|2024-01-19 04:00:00|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|4
1705640400000|2024-01-19 05:00:00|15.12|14.96|15.12|14.96|15.12|14.96|15.12|14.96|124
1705644000000|2024-01-19 06:00:00|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|151
1705647600000|2024-01-19 07:00:00|15.03|14.87|15.02|14.86|15.03|14.87|14.98|14.82|285
1705651200000|2024-01-19 08:00:00|14.98|14.82|14.98|14.82|15.08|14.92|14.98|14.82|252
1705654800000|2024-01-19 09:00:00|14.93|14.77|14.88|14.72|14.93|14.77|14.84|14.68|823
1705658400000|2024-01-19 10:00:00|14.84|14.68|14.89|14.73|14.89|14.73|14.84|14.68|161
1705662000000|2024-01-19 11:00:00|14.84|14.68|14.89|14.73|14.89|14.73|14.84|14.68|677
1705665600000|2024-01-19 12:00:00|14.84|14.68|14.89|14.73|14.94|14.78|14.84|14.68|137
1705669200000|2024-01-19 13:00:00|14.84|14.68|14.89|14.73|14.91|14.75|14.84|14.68|696
1705672800000|2024-01-19 14:00:00|14.84|14.68|14.85|14.69|14.99|14.83|14.8|14.64|5605
1705676400000|2024-01-19 15:00:00|14.8|14.64|14.84|14.68|14.95|14.79|14.8|14.64|6157
1705680000000|2024-01-19 16:00:00|14.89|14.73|14.79|14.63|14.89|14.73|14.79|14.63|3704
1705683600000|2024-01-19 17:00:00|14.84|14.68|14.75|14.59|14.89|14.73|14.7|14.54|4255
1705687200000|2024-01-19 18:00:00|14.8|14.64|14.75|14.59|14.85|14.69|14.75|14.59|2546
1705690800000|2024-01-19 19:00:00|14.8|14.64|14.85|14.69|14.9|14.74|14.8|14.64|4454
1705694400000|2024-01-19 20:00:00|14.9|14.74|14.86|14.7|14.9|14.74|14.76|14.6|5938
1705698000000|2024-01-19 21:00:00|14.85|14.69|14.76|14.6|14.85|14.69|14.76|14.6|2056
1705878000000|2024-01-21 23:00:00|14.79|14.63|14.7|14.54|14.8|14.64|14.65|14.49|349
1705881600000|2024-01-22 00:00:00|14.74|14.58|14.65|14.49|14.75|14.59|14.65|14.49|408
1705885200000|2024-01-22 01:00:00|14.7|14.54|14.67|14.51|14.71|14.55|14.67|14.51|491
1705888800000|2024-01-22 02:00:00|14.66|14.5|14.71|14.55|14.71|14.55|14.66|14.5|160
1705892400000|2024-01-22 03:00:00|||||||||4
1705896000000|2024-01-22 04:00:00|||||||||7
1705899600000|2024-01-22 05:00:00|14.76|14.6|14.76|14.6|14.76|14.6|14.76|14.6|106
1705903200000|2024-01-22 06:00:00|14.71|14.55|14.71|14.55|14.76|14.6|14.71|14.55|162
1705906800000|2024-01-22 07:00:00|14.76|14.6|14.72|14.56|14.76|14.6|14.71|14.55|162
1705910400000|2024-01-22 08:00:00|14.68|14.52|14.73|14.57|14.77|14.61|14.68|14.52|285
1705914000000|2024-01-22 09:00:00|14.72|14.56|14.77|14.61|14.77|14.61|14.72|14.56|256
1705917600000|2024-01-22 10:00:00|14.72|14.56|14.72|14.56|14.77|14.61|14.72|14.56|276
1705921200000|2024-01-22 11:00:00|14.76|14.6|14.72|14.56|14.76|14.6|14.67|14.51|419
1705924800000|2024-01-22 12:00:00|14.71|14.55|14.72|14.56|14.72|14.56|14.67|14.51|194
1705928400000|2024-01-22 13:00:00|14.73|14.57|14.76|14.6|14.77|14.61|14.73|14.57|570
1705932000000|2024-01-22 14:00:00|14.73|14.57|14.77|14.61|14.82|14.66|14.71|14.55|4209
1705935600000|2024-01-22 15:00:00|14.73|14.57|14.82|14.66|14.85|14.69|14.68|14.52|4615
1705939200000|2024-01-22 16:00:00|14.83|14.67|14.63|14.47|14.83|14.67|14.58|14.42|3028
1705942800000|2024-01-22 17:00:00|14.67|14.51|14.67|14.51|14.68|14.52|14.62|14.46|1812
1705946400000|2024-01-22 18:00:00|14.63|14.47|14.63|14.47|14.67|14.51|14.62|14.46|1403
1705950000000|2024-01-22 19:00:00|14.64|14.48|14.54|14.38|14.67|14.51|14.54|14.38|2420
1705953600000|2024-01-22 20:00:00|14.49|14.33|14.43|14.27|14.54|14.38|14.39|14.23|8300
1705957200000|2024-01-22 21:00:00|14.39|14.23|14.43|14.27|14.44|14.28|14.39|14.23|4595
1705964400000|2024-01-22 23:00:00|14.39|14.23|14.38|14.22|14.43|14.27|14.38|14.22|280
1705968000000|2024-01-23 00:00:00|||||||||25
1705971600000|2024-01-23 01:00:00|||||||||9
1705975200000|2024-01-23 02:00:00|14.39|14.23|14.39|14.23|14.39|14.23|14.39|14.23|43
1705978800000|2024-01-23 03:00:00|||||||||3
1705982400000|2024-01-23 04:00:00|||||||||12
1705986000000|2024-01-23 05:00:00|||||||||6
1705989600000|2024-01-23 06:00:00|||||||||123
1705993200000|2024-01-23 07:00:00|14.34|14.18|14.34|14.18|14.34|14.18|14.31|14.15|206
1705996800000|2024-01-23 08:00:00|14.36|14.2|14.36|14.2|14.4|14.24|14.34|14.18|751
1706000400000|2024-01-23 09:00:00|14.35|14.19|14.35|14.19|14.35|14.19|14.35|14.19|414
1706004000000|2024-01-23 10:00:00|||||||||175
1706007600000|2024-01-23 11:00:00|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|496
1706011200000|2024-01-23 12:00:00|||||||||267
1706014800000|2024-01-23 13:00:00|14.25|14.09|14.25|14.09|14.3|14.14|14.25|14.09|1023
1706018400000|2024-01-23 14:00:00|14.29|14.13|14.26|14.1|14.3|14.14|14.22|14.06|4996
1706022000000|2024-01-23 15:00:00|14.22|14.06|14.17|14.01|14.26|14.1|14.17|14.01|5466
1706025600000|2024-01-23 16:00:00|14.21|14.05|14.21|14.05|14.22|14.06|14.17|14.01|2864
1706029200000|2024-01-23 17:00:00|14.17|14.01|14.12|13.96|14.17|14.01|14.11|13.95|1473
1706032800000|2024-01-23 18:00:00|14.11|13.95|14.11|13.95|14.16|14|14.11|13.95|1422
1706036400000|2024-01-23 19:00:00|14.08|13.92|14.11|13.95|14.16|14|14.08|13.92|2820
1706040000000|2024-01-23 20:00:00|14.08|13.92|14.06|13.9|14.11|13.95|14.06|13.9|6765
1706043600000|2024-01-23 21:00:00|14.1|13.94|14.12|13.96|14.12|13.96|14.06|13.9|2880
1706050800000|2024-01-23 23:00:00|14.07|13.91|14.07|13.91|14.07|13.91|14.02|13.86|138
1706054400000|2024-01-24 00:00:00|||||||||44
1706058000000|2024-01-24 01:00:00|||||||||29
1706061600000|2024-01-24 02:00:00|||||||||13
1706065200000|2024-01-24 03:00:00|14.08|13.92|14.08|13.92|14.08|13.92|14.08|13.92|34
1706068800000|2024-01-24 04:00:00|14.03|13.87|14.03|13.87|14.03|13.87|14.03|13.87|131
1706072400000|2024-01-24 05:00:00|||||||||25
1706076000000|2024-01-24 06:00:00|||||||||23
1706079600000|2024-01-24 07:00:00|14|13.84|14|13.84|14.03|13.87|13.98|13.82|284
1706083200000|2024-01-24 08:00:00|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|97
1706086800000|2024-01-24 09:00:00|13.93|13.77|13.94|13.78|13.94|13.78|13.93|13.77|282
1706090400000|2024-01-24 10:00:00|13.95|13.79|13.99|13.83|14.04|13.88|13.94|13.78|700
1706094000000|2024-01-24 11:00:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|189
1706097600000|2024-01-24 12:00:00|||||||||189
1706101200000|2024-01-24 13:00:00|13.99|13.83|13.99|13.83|13.99|13.83|13.94|13.78|437
1706104800000|2024-01-24 14:00:00|13.96|13.8|14.06|13.9|14.11|13.95|13.94|13.78|3689
1706108400000|2024-01-24 15:00:00|14.08|13.92|14.11|13.95|14.11|13.95|14.01|13.85|4665
1706112000000|2024-01-24 16:00:00|14.15|13.99|14.16|14|14.16|14|14.11|13.95|3196
1706115600000|2024-01-24 17:00:00|14.21|14.05|14.3|14.14|14.3|14.14|14.15|13.99|2971
1706119200000|2024-01-24 18:00:00|14.31|14.15|14.35|14.19|14.45|14.29|14.26|14.1|3775
1706122800000|2024-01-24 19:00:00|14.4|14.24|14.35|14.19|14.45|14.29|14.32|14.16|2322
1706126400000|2024-01-24 20:00:00|14.32|14.16|14.45|14.29|14.45|14.29|14.3|14.14|5616
1706130000000|2024-01-24 21:00:00|14.4|14.24|14.46|14.3|14.54|14.38|14.4|14.24|3302
1706137200000|2024-01-24 23:00:00|14.49|14.33|14.46|14.3|14.49|14.33|14.46|14.3|92
1706140800000|2024-01-25 00:00:00|||||||||28
1706144400000|2024-01-25 01:00:00|14.49|14.33|14.55|14.39|14.55|14.39|14.49|14.33|234
1706148000000|2024-01-25 02:00:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|82
1706151600000|2024-01-25 03:00:00|14.46|14.3|14.5|14.34|14.5|14.34|14.46|14.3|30
1706155200000|2024-01-25 04:00:00|||||||||4
1706158800000|2024-01-25 05:00:00|14.49|14.33|14.5|14.34|14.5|14.34|14.49|14.33|17
1706162400000|2024-01-25 06:00:00|14.47|14.31|14.5|14.34|14.5|14.34|14.45|14.29|35
1706166000000|2024-01-25 07:00:00|14.47|14.31|14.56|14.4|14.56|14.4|14.45|14.29|232
1706169600000|2024-01-25 08:00:00|14.54|14.38|14.47|14.31|14.56|14.4|14.47|14.31|158
1706173200000|2024-01-25 09:00:00|14.51|14.35|14.51|14.35|14.56|14.4|14.49|14.33|289
1706176800000|2024-01-25 10:00:00|||||||||26
1706180400000|2024-01-25 11:00:00|||||||||64
1706184000000|2024-01-25 12:00:00|14.48|14.32|14.51|14.35|14.53|14.37|14.48|14.32|379
1706187600000|2024-01-25 13:00:00|14.48|14.32|14.43|14.27|14.53|14.37|14.38|14.22|1087
1706191200000|2024-01-25 14:00:00|14.38|14.22|14.38|14.22|14.52|14.36|14.38|14.22|2866
1706194800000|2024-01-25 15:00:00|14.42|14.26|14.57|14.41|14.59|14.43|14.42|14.26|3469
1706198400000|2024-01-25 16:00:00|14.62|14.46|14.62|14.46|14.67|14.51|14.59|14.43|3118
1706202000000|2024-01-25 17:00:00|14.67|14.51|14.6|14.44|14.7|14.54|14.6|14.44|2738
1706205600000|2024-01-25 18:00:00|14.57|14.41|14.61|14.45|14.62|14.46|14.52|14.36|2428
1706209200000|2024-01-25 19:00:00|14.62|14.46|14.62|14.46|14.66|14.5|14.52|14.36|3370
1706212800000|2024-01-25 20:00:00|14.59|14.43|14.69|14.53|14.73|14.57|14.57|14.41|6446
1706216400000|2024-01-25 21:00:00|14.68|14.52|14.68|14.52|14.73|14.57|14.68|14.52|2676
1706223600000|2024-01-25 23:00:00|14.73|14.57|14.78|14.62|14.78|14.62|14.7|14.54|91
1706227200000|2024-01-26 00:00:00|||||||||19
1706230800000|2024-01-26 01:00:00|14.81|14.65|14.83|14.67|14.83|14.67|14.81|14.65|32
1706234400000|2024-01-26 02:00:00|14.8|14.64|14.84|14.68|14.84|14.68|14.8|14.64|59
1706238000000|2024-01-26 03:00:00|||||||||25
1706241600000|2024-01-26 04:00:00|14.89|14.73|14.89|14.73|14.92|14.76|14.89|14.73|136
1706245200000|2024-01-26 05:00:00|14.84|14.68|14.84|14.68|14.84|14.68|14.8|14.64|73
1706248800000|2024-01-26 06:00:00|14.89|14.73|14.84|14.68|14.89|14.73|14.84|14.68|76
1706252400000|2024-01-26 07:00:00|14.79|14.63|14.84|14.68|14.88|14.72|14.79|14.63|155
1706256000000|2024-01-26 08:00:00|14.83|14.67|14.79|14.63|14.84|14.68|14.79|14.63|64
1706259600000|2024-01-26 09:00:00|14.84|14.68|14.76|14.6|14.84|14.68|14.76|14.6|165
1706263200000|2024-01-26 10:00:00|14.8|14.64|14.8|14.64|14.8|14.64|14.77|14.61|350
1706266800000|2024-01-26 11:00:00|14.78|14.62|14.75|14.59|14.78|14.62|14.72|14.56|50
1706270400000|2024-01-26 12:00:00|14.72|14.56|14.8|14.64|14.8|14.64|14.67|14.51|153
1706274000000|2024-01-26 13:00:00|14.75|14.59|14.67|14.51|14.8|14.64|14.62|14.46|1024
1706277600000|2024-01-26 14:00:00|14.7|14.54|14.75|14.59|14.75|14.59|14.65|14.49|2807
1706281200000|2024-01-26 15:00:00|14.79|14.63|14.56|14.4|14.79|14.63|14.52|14.36|3089
1706284800000|2024-01-26 16:00:00|14.57|14.41|14.53|14.37|14.61|14.45|14.53|14.37|1150
1706288400000|2024-01-26 17:00:00|14.56|14.4|14.51|14.35|14.58|14.42|14.48|14.32|3451
1706292000000|2024-01-26 18:00:00|14.48|14.32|14.48|14.32|14.51|14.35|14.46|14.3|1709
1706295600000|2024-01-26 19:00:00|14.43|14.27|14.53|14.37|14.53|14.37|14.43|14.27|2186
1706299200000|2024-01-26 20:00:00|14.51|14.35|14.61|14.45|14.66|14.5|14.48|14.32|5305
1706302800000|2024-01-26 21:00:00|||||||||2610
1706482800000|2024-01-28 23:00:00|14.72|14.56|14.77|14.61|14.77|14.61|14.72|14.56|264
1706486400000|2024-01-29 00:00:00|||||||||7
1706490000000|2024-01-29 01:00:00|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|11
1706493600000|2024-01-29 02:00:00|||||||||24
1706497200000|2024-01-29 03:00:00|14.7|14.54|14.73|14.57|14.73|14.57|14.7|14.54|47
1706500800000|2024-01-29 04:00:00|||||||||5
1706504400000|2024-01-29 05:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|34
1706508000000|2024-01-29 06:00:00|14.73|14.57|14.7|14.54|14.73|14.57|14.7|14.54|59
1706511600000|2024-01-29 07:00:00|14.73|14.57|14.71|14.55|14.73|14.57|14.7|14.54|314
1706515200000|2024-01-29 08:00:00|14.68|14.52|14.68|14.52|14.68|14.52|14.66|14.5|433
1706518800000|2024-01-29 09:00:00|14.73|14.57|14.76|14.6|14.78|14.62|14.73|14.57|103
1706522400000|2024-01-29 10:00:00|14.73|14.57|14.71|14.55|14.76|14.6|14.69|14.53|375
1706526000000|2024-01-29 11:00:00|14.69|14.53|14.69|14.53|14.71|14.55|14.69|14.53|369
1706529600000|2024-01-29 12:00:00|14.66|14.5|14.74|14.58|14.74|14.58|14.66|14.5|171
1706533200000|2024-01-29 13:00:00|14.71|14.55|14.77|14.61|14.79|14.63|14.71|14.55|1089
1706536800000|2024-01-29 14:00:00|14.74|14.58|14.79|14.63|14.79|14.63|14.72|14.56|3427
1706540400000|2024-01-29 15:00:00|14.82|14.66|14.97|14.81|14.97|14.81|14.79|14.63|4867
1706544000000|2024-01-29 16:00:00|14.94|14.78|14.85|14.69|14.97|14.81|14.79|14.63|3792
1706547600000|2024-01-29 17:00:00|14.82|14.66|14.75|14.59|14.82|14.66|14.75|14.59|2010
1706551200000|2024-01-29 18:00:00|14.77|14.61|14.7|14.54|14.77|14.61|14.7|14.54|2114
1706554800000|2024-01-29 19:00:00|14.72|14.56|14.77|14.61|14.8|14.64|14.72|14.56|3257
1706558400000|2024-01-29 20:00:00|14.75|14.59|14.85|14.69|14.85|14.69|14.75|14.59|7815
1706562000000|2024-01-29 21:00:00|14.83|14.67|14.8|14.64|14.85|14.69|14.8|14.64|2155
1706569200000|2024-01-29 23:00:00|14.83|14.67|14.81|14.65|14.83|14.67|14.8|14.64|102
1706572800000|2024-01-30 00:00:00|14.79|14.63|14.76|14.6|14.79|14.63|14.76|14.6|91
1706576400000|2024-01-30 01:00:00|||||||||4
1706583600000|2024-01-30 03:00:00|||||||||9
1706587200000|2024-01-30 04:00:00|||||||||3
1706590800000|2024-01-30 05:00:00|||||||||18
1706594400000|2024-01-30 06:00:00|14.77|14.61|14.82|14.66|14.82|14.66|14.77|14.61|98
1706598000000|2024-01-30 07:00:00|14.87|14.71|14.82|14.66|14.87|14.71|14.82|14.66|342
1706601600000|2024-01-30 08:00:00|14.84|14.68|14.82|14.66|14.84|14.68|14.77|14.61|294
1706605200000|2024-01-30 09:00:00|14.81|14.65|14.82|14.66|14.82|14.66|14.77|14.61|98
1706608800000|2024-01-30 10:00:00|14.8|14.64|14.75|14.59|14.8|14.64|14.75|14.59|588
1706612400000|2024-01-30 11:00:00|14.77|14.61|14.75|14.59|14.77|14.61|14.72|14.56|479
1706616000000|2024-01-30 12:00:00|14.72|14.56|14.77|14.61|14.77|14.61|14.72|14.56|363
1706619600000|2024-01-30 13:00:00|14.78|14.62|14.8|14.64|14.83|14.67|14.78|14.62|409
1706623200000|2024-01-30 14:00:00|14.78|14.62|14.7|14.54|14.8|14.64|14.68|14.52|3232
1706626800000|2024-01-30 15:00:00|14.73|14.57|14.73|14.57|14.78|14.62|14.68|14.52|5523
1706630400000|2024-01-30 16:00:00|14.71|14.55|14.68|14.52|14.73|14.57|14.65|14.49|3950
1706634000000|2024-01-30 17:00:00|14.65|14.49|14.68|14.52|14.73|14.57|14.65|14.49|4607
1706637600000|2024-01-30 18:00:00|14.71|14.55|14.63|14.47|14.71|14.55|14.63|14.47|1676
1706641200000|2024-01-30 19:00:00|14.66|14.5|14.64|14.48|14.66|14.5|14.63|14.47|1378
1706644800000|2024-01-30 20:00:00|14.61|14.45|14.61|14.45|14.66|14.5|14.59|14.43|5177
1706648400000|2024-01-30 21:00:00|14.66|14.5|14.71|14.55|14.71|14.55|14.66|14.5|2097
1706655600000|2024-01-30 23:00:00|14.72|14.56|14.79|14.63|14.82|14.66|14.72|14.56|215
1706659200000|2024-01-31 00:00:00|14.78|14.62|14.77|14.61|14.78|14.62|14.77|14.61|34
1706662800000|2024-01-31 01:00:00|||||||||55
1706666400000|2024-01-31 02:00:00|||||||||13
1706670000000|2024-01-31 03:00:00|||||||||40
1706673600000|2024-01-31 04:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|4
1706677200000|2024-01-31 05:00:00|14.76|14.6|14.76|14.6|14.78|14.62|14.76|14.6|52
1706680800000|2024-01-31 06:00:00|14.75|14.59|14.73|14.57|14.76|14.6|14.73|14.57|91
1706684400000|2024-01-31 07:00:00|14.78|14.62|14.73|14.57|14.78|14.62|14.71|14.55|587
1706688000000|2024-01-31 08:00:00|14.69|14.53|14.68|14.52|14.73|14.57|14.68|14.52|312
1706691600000|2024-01-31 09:00:00|14.7|14.54|14.76|14.6|14.78|14.62|14.7|14.54|81
1706695200000|2024-01-31 10:00:00|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|281
1706698800000|2024-01-31 11:00:00|14.69|14.53|14.66|14.5|14.69|14.53|14.66|14.5|87
1706702400000|2024-01-31 12:00:00|14.64|14.48|14.59|14.43|14.64|14.48|14.59|14.43|913
1706706000000|2024-01-31 13:00:00|14.6|14.44|14.61|14.45|14.63|14.47|14.49|14.33|2450
1706709600000|2024-01-31 14:00:00|14.63|14.47|14.99|14.83|15.04|14.88|14.61|14.45|10553
1706713200000|2024-01-31 15:00:00|15.01|14.85|15.33|15.17|15.4|15.24|15.01|14.85|11267
1706716800000|2024-01-31 16:00:00|15.3|15.14|15.38|15.22|15.5|15.34|15.09|14.93|8666
1706720400000|2024-01-31 17:00:00|15.39|15.23|15.09|14.93|15.43|15.27|15.09|14.93|4591
1706724000000|2024-01-31 18:00:00|15.06|14.9|15.03|14.87|15.09|14.93|14.94|14.78|4342
1706727600000|2024-01-31 19:00:00|15.02|14.86|15.11|14.95|15.19|15.03|14.84|14.68|10074
1706731200000|2024-01-31 20:00:00|15.09|14.93|15.41|15.25|15.49|15.33|15.09|14.93|15807
1706734800000|2024-01-31 21:00:00|15.39|15.23|15.44|15.28|15.49|15.33|15.39|15.23|3949
1706742000000|2024-01-31 23:00:00|15.39|15.23|15.39|15.23|15.42|15.26|15.39|15.23|54
1706745600000|2024-02-01 00:00:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|130
1706749200000|2024-02-01 01:00:00|15.34|15.18|15.32|15.16|15.39|15.23|15.32|15.16|241
1706752800000|2024-02-01 02:00:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|96
1706756400000|2024-02-01 03:00:00|15.25|15.09|15.33|15.17|15.37|15.21|15.25|15.09|167
1706760000000|2024-02-01 04:00:00|15.28|15.12|15.28|15.12|15.33|15.17|15.28|15.12|29
1706763600000|2024-02-01 05:00:00|15.3|15.14|15.35|15.19|15.35|15.19|15.3|15.14|73
1706767200000|2024-02-01 06:00:00|15.33|15.17|15.43|15.27|15.43|15.27|15.33|15.17|63
1706770800000|2024-02-01 07:00:00|15.41|15.25|15.33|15.17|15.45|15.29|15.33|15.17|399
1706774400000|2024-02-01 08:00:00|15.38|15.22|15.28|15.12|15.4|15.24|15.26|15.1|503
1706778000000|2024-02-01 09:00:00|15.26|15.1|15.26|15.1|15.31|15.15|15.25|15.09|338
1706781600000|2024-02-01 10:00:00|15.23|15.07|15.21|15.05|15.26|15.1|15.21|15.05|314
1706785200000|2024-02-01 11:00:00|15.23|15.07|15.19|15.03|15.24|15.08|15.19|15.03|147
1706788800000|2024-02-01 12:00:00|15.14|14.98|15.09|14.93|15.19|15.03|15.07|14.91|921
1706792400000|2024-02-01 13:00:00|15.14|14.98|15.17|15.01|15.19|15.03|15.09|14.93|1537
1706796000000|2024-02-01 14:00:00|15.19|15.03|15.24|15.08|15.25|15.09|14.99|14.83|6238
1706799600000|2024-02-01 15:00:00|15.26|15.1|15.41|15.25|15.41|15.25|15.04|14.88|8053
1706803200000|2024-02-01 16:00:00|15.43|15.27|15.34|15.18|15.56|15.4|15.34|15.18|8571
1706806800000|2024-02-01 17:00:00|15.29|15.13|15.17|15.01|15.34|15.18|15.07|14.91|5236
1706810400000|2024-02-01 18:00:00|15.12|14.96|15.1|14.94|15.29|15.13|15.08|14.92|3364
1706814000000|2024-02-01 19:00:00|15.08|14.92|15.05|14.89|15.1|14.94|15.03|14.87|3089
1706817600000|2024-02-01 20:00:00|15.03|14.87|15.32|15.16|15.35|15.19|15.03|14.87|5602
1706821200000|2024-02-01 21:00:00|15.3|15.14|15.06|14.9|15.3|15.14|15.03|14.87|3479
1706828400000|2024-02-01 23:00:00|15.07|14.91|15.03|14.87|15.08|14.92|15.01|14.85|287
1706832000000|2024-02-02 00:00:00|15.05|14.89|15.08|14.92|15.08|14.92|15.03|14.87|18
1706835600000|2024-02-02 01:00:00|15.03|14.87|14.94|14.78|15.03|14.87|14.92|14.76|178
1706839200000|2024-02-02 02:00:00|||||||||9
1706842800000|2024-02-02 03:00:00|||||||||6
1706846400000|2024-02-02 04:00:00|||||||||13
1706850000000|2024-02-02 05:00:00|||||||||3
1706853600000|2024-02-02 06:00:00|14.97|14.81|14.99|14.83|15.01|14.85|14.94|14.78|126
1706857200000|2024-02-02 07:00:00|15.02|14.86|15.02|14.86|15.02|14.86|14.99|14.83|38
1706860800000|2024-02-02 08:00:00|15.04|14.88|15|14.84|15.09|14.93|14.99|14.83|405
1706864400000|2024-02-02 09:00:00|14.98|14.82|15|14.84|15.05|14.89|14.95|14.79|296
1706868000000|2024-02-02 10:00:00|15.02|14.86|14.95|14.79|15.02|14.86|14.95|14.79|313
1706871600000|2024-02-02 11:00:00|15|14.84|15|14.84|15|14.84|14.98|14.82|235
1706875200000|2024-02-02 12:00:00|14.98|14.82|14.95|14.79|14.98|14.82|14.95|14.79|220
1706878800000|2024-02-02 13:00:00|14.97|14.81|15.25|15.09|15.27|15.11|14.97|14.81|2641
1706882400000|2024-02-02 14:00:00|15.27|15.11|15.2|15.04|15.37|15.21|15.15|14.99|5281
1706886000000|2024-02-02 15:00:00|15.17|15.01|15.14|14.98|15.3|15.14|15.09|14.93|5186
1706889600000|2024-02-02 16:00:00|15.15|14.99|15.14|14.98|15.26|15.1|15.04|14.88|4630
1706893200000|2024-02-02 17:00:00|15.19|15.03|15.26|15.1|15.41|15.25|15.19|15.03|3670
1706896800000|2024-02-02 18:00:00|15.28|15.12|15.33|15.17|15.38|15.22|15.26|15.1|2551
1706900400000|2024-02-02 19:00:00|15.35|15.19|15.31|15.15|15.38|15.22|15.31|15.15|2784
1706904000000|2024-02-02 20:00:00|15.34|15.18|15.29|15.13|15.34|15.18|15.14|14.98|6746
1706907600000|2024-02-02 21:00:00|15.31|15.15|15.31|15.15|15.31|15.15|15.26|15.1|3048
1707087600000|2024-02-04 23:00:00|15.33|15.17|15.39|15.23|15.4|15.24|15.33|15.17|118
1707091200000|2024-02-05 00:00:00|15.4|15.24|15.45|15.29|15.45|15.29|15.33|15.17|172
1707094800000|2024-02-05 01:00:00|15.46|15.3|15.4|15.24|15.5|15.34|15.4|15.24|147
1707098400000|2024-02-05 02:00:00|||||||||16
1707102000000|2024-02-05 03:00:00|15.42|15.26|15.45|15.29|15.45|15.29|15.4|15.24|28
1707105600000|2024-02-05 04:00:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|1
1707109200000|2024-02-05 05:00:00|15.44|15.28|15.41|15.25|15.46|15.3|15.41|15.25|46
1707112800000|2024-02-05 06:00:00|15.4|15.24|15.41|15.25|15.43|15.27|15.4|15.24|197
1707116400000|2024-02-05 07:00:00|15.44|15.28|15.45|15.29|15.45|15.29|15.41|15.25|24
1707120000000|2024-02-05 08:00:00|15.46|15.3|15.41|15.25|15.46|15.3|15.4|15.24|264
1707123600000|2024-02-05 09:00:00|15.43|15.27|15.41|15.25|15.46|15.3|15.41|15.25|143
1707127200000|2024-02-05 10:00:00|15.4|15.24|15.35|15.19|15.41|15.25|15.3|15.14|283
1707130800000|2024-02-05 11:00:00|15.34|15.18|15.34|15.18|15.35|15.19|15.3|15.14|1004
1707134400000|2024-02-05 12:00:00|15.29|15.13|15.28|15.12|15.29|15.13|15.27|15.11|290
1707138000000|2024-02-05 13:00:00|15.29|15.13|15.34|15.18|15.34|15.18|15.28|15.12|673
1707141600000|2024-02-05 14:00:00|15.29|15.13|15.11|14.95|15.33|15.17|15.06|14.9|6011
1707145200000|2024-02-05 15:00:00|15.14|14.98|15.47|15.31|15.57|15.41|15.11|14.95|8105
1707148800000|2024-02-05 16:00:00|15.46|15.3|15.25|15.09|15.46|15.3|15.24|15.08|3593
1707152400000|2024-02-05 17:00:00|15.23|15.07|14.98|14.82|15.23|15.07|14.98|14.82|4629
1707156000000|2024-02-05 18:00:00|14.97|14.81|14.95|14.79|15|14.84|14.88|14.72|5146
1707159600000|2024-02-05 19:00:00|14.94|14.78|14.84|14.68|14.99|14.83|14.84|14.68|2665
1707163200000|2024-02-05 20:00:00|14.82|14.66|14.84|14.68|14.95|14.79|14.78|14.62|8828
1707166800000|2024-02-05 21:00:00|14.83|14.67|14.93|14.77|14.93|14.77|14.79|14.63|2074
1707174000000|2024-02-05 23:00:00|14.92|14.76|14.88|14.72|14.92|14.76|14.88|14.72|52
1707177600000|2024-02-06 00:00:00|||||||||54
1707181200000|2024-02-06 01:00:00|||||||||34
1707184800000|2024-02-06 02:00:00|14.85|14.69|14.89|14.73|14.89|14.73|14.85|14.69|2
1707188400000|2024-02-06 03:00:00|||||||||16
1707192000000|2024-02-06 04:00:00|||||||||7
1707195600000|2024-02-06 05:00:00|||||||||15
1707199200000|2024-02-06 06:00:00|14.9|14.74|14.9|14.74|14.9|14.74|14.89|14.73|165
1707202800000|2024-02-06 07:00:00|14.89|14.73|14.84|14.68|14.89|14.73|14.84|14.68|149
1707206400000|2024-02-06 08:00:00|14.86|14.7|14.86|14.7|14.86|14.7|14.84|14.68|211
1707210000000|2024-02-06 09:00:00|14.85|14.69|14.86|14.7|14.86|14.7|14.81|14.65|1354
1707213600000|2024-02-06 10:00:00|||||||||34
1707217200000|2024-02-06 11:00:00|||||||||114
1707220800000|2024-02-06 12:00:00|14.85|14.69|14.8|14.64|14.85|14.69|14.75|14.59|489
1707224400000|2024-02-06 13:00:00|14.76|14.6|14.75|14.59|14.76|14.6|14.75|14.59|585
1707228000000|2024-02-06 14:00:00|14.7|14.54|14.61|14.45|14.72|14.56|14.6|14.44|5975
1707231600000|2024-02-06 15:00:00|14.64|14.48|14.72|14.56|14.77|14.61|14.61|14.45|7249
1707235200000|2024-02-06 16:00:00|14.71|14.55|14.81|14.65|14.82|14.66|14.71|14.55|2719
1707238800000|2024-02-06 17:00:00|14.82|14.66|14.72|14.56|14.87|14.71|14.71|14.55|2693
1707242400000|2024-02-06 18:00:00|14.71|14.55|14.66|14.5|14.77|14.61|14.66|14.5|1702
1707246000000|2024-02-06 19:00:00|14.67|14.51|14.61|14.45|14.72|14.56|14.56|14.4|3191
1707249600000|2024-02-06 20:00:00|14.56|14.4|14.51|14.35|14.56|14.4|14.46|14.3|7375
1707253200000|2024-02-06 21:00:00|14.5|14.34|14.52|14.36|14.52|14.36|14.5|14.34|1819
1707260400000|2024-02-06 23:00:00|14.47|14.31|14.52|14.36|14.52|14.36|14.47|14.31|33
1707264000000|2024-02-07 00:00:00|14.51|14.35|14.42|14.26|14.52|14.36|14.3|14.14|629
1707267600000|2024-02-07 01:00:00|14.41|14.25|14.46|14.3|14.46|14.3|14.26|14.1|358
1707271200000|2024-02-07 02:00:00|14.42|14.26|14.46|14.3|14.46|14.3|14.42|14.26|35
1707274800000|2024-02-07 03:00:00|14.41|14.25|14.43|14.27|14.43|14.27|14.41|14.25|25
1707278400000|2024-02-07 04:00:00|||||||||4
1707282000000|2024-02-07 05:00:00|14.47|14.31|14.43|14.27|14.48|14.32|14.43|14.27|104
1707285600000|2024-02-07 06:00:00|14.48|14.32|14.48|14.32|14.48|14.32|14.43|14.27|223
1707289200000|2024-02-07 07:00:00|14.43|14.27|14.48|14.32|14.48|14.32|14.43|14.27|110
1707292800000|2024-02-07 08:00:00|14.43|14.27|14.48|14.32|14.48|14.32|14.43|14.27|272
1707296400000|2024-02-07 09:00:00|14.46|14.3|14.49|14.33|14.5|14.34|14.44|14.28|440
1707300000000|2024-02-07 10:00:00|14.5|14.34|14.54|14.38|14.55|14.39|14.5|14.34|86
1707303600000|2024-02-07 11:00:00|14.55|14.39|14.49|14.33|14.55|14.39|14.44|14.28|432
1707307200000|2024-02-07 12:00:00|14.45|14.29|14.39|14.23|14.49|14.33|14.39|14.23|523
1707310800000|2024-02-07 13:00:00|14.38|14.22|14.38|14.22|14.39|14.23|14.32|14.16|1629
1707314400000|2024-02-07 14:00:00|14.37|14.21|14.48|14.32|14.53|14.37|14.37|14.21|4430
1707318000000|2024-02-07 15:00:00|14.53|14.37|14.53|14.37|14.53|14.37|14.39|14.23|6251
1707321600000|2024-02-07 16:00:00|14.57|14.41|14.48|14.32|14.58|14.42|14.42|14.26|5137
1707325200000|2024-02-07 17:00:00|14.49|14.33|14.58|14.42|14.59|14.43|14.48|14.32|2899
1707328800000|2024-02-07 18:00:00|14.54|14.38|14.48|14.32|14.58|14.42|14.48|14.32|3147
1707332400000|2024-02-07 19:00:00|14.53|14.37|14.47|14.31|14.53|14.37|14.43|14.27|2173
1707336000000|2024-02-07 20:00:00|14.48|14.32|14.48|14.32|14.49|14.33|14.43|14.27|6590
1707339600000|2024-02-07 21:00:00|14.44|14.28|14.44|14.28|14.44|14.28|14.43|14.27|1608
1707346800000|2024-02-07 23:00:00|14.42|14.26|14.45|14.29|14.45|14.29|14.4|14.24|136
1707350400000|2024-02-08 00:00:00|||||||||42
1707354000000|2024-02-08 01:00:00|14.47|14.31|14.45|14.29|14.47|14.31|14.45|14.29|33
1707357600000|2024-02-08 02:00:00|14.46|14.3|14.46|14.3|14.46|14.3|14.46|14.3|17
1707361200000|2024-02-08 03:00:00|||||||||91
1707364800000|2024-02-08 04:00:00|||||||||7
1707368400000|2024-02-08 05:00:00|||||||||3
1707372000000|2024-02-08 06:00:00|||||||||19
1707375600000|2024-02-08 07:00:00|14.51|14.35|14.51|14.35|14.51|14.35|14.46|14.3|73
1707379200000|2024-02-08 08:00:00|14.46|14.3|14.52|14.36|14.52|14.36|14.46|14.3|294
1707382800000|2024-02-08 09:00:00|||||||||217
1707386400000|2024-02-08 10:00:00|14.51|14.35|14.47|14.31|14.52|14.36|14.47|14.31|163
1707390000000|2024-02-08 11:00:00|14.52|14.36|14.52|14.36|14.52|14.36|14.52|14.36|101
1707393600000|2024-02-08 12:00:00|14.51|14.35|14.51|14.35|14.52|14.36|14.47|14.31|411
1707397200000|2024-02-08 13:00:00|14.52|14.36|14.52|14.36|14.57|14.41|14.47|14.31|697
1707400800000|2024-02-08 14:00:00|14.51|14.35|14.42|14.26|14.52|14.36|14.42|14.26|3517
1707404400000|2024-02-08 15:00:00|14.41|14.25|14.47|14.31|14.47|14.31|14.41|14.25|5027
1707408000000|2024-02-08 16:00:00|14.48|14.32|14.62|14.46|14.68|14.52|14.48|14.32|5782
1707411600000|2024-02-08 17:00:00|14.63|14.47|14.59|14.43|14.67|14.51|14.53|14.37|4066
1707415200000|2024-02-08 18:00:00|14.58|14.42|14.48|14.32|14.58|14.42|14.48|14.32|3155
1707418800000|2024-02-08 19:00:00|14.49|14.33|14.43|14.27|14.49|14.33|14.43|14.27|2514
1707422400000|2024-02-08 20:00:00|14.44|14.28|14.43|14.27|14.49|14.33|14.43|14.27|6929
1707426000000|2024-02-08 21:00:00|14.44|14.28|14.43|14.27|14.44|14.28|14.39|14.23|1716
1707433200000|2024-02-08 23:00:00|14.44|14.28|14.43|14.27|14.44|14.28|14.39|14.23|136
1707436800000|2024-02-09 00:00:00|14.39|14.23|14.44|14.28|14.44|14.28|14.39|14.23|182
1707440400000|2024-02-09 01:00:00|||||||||36
1707444000000|2024-02-09 02:00:00|||||||||5
1707447600000|2024-02-09 03:00:00|||||||||41
1707451200000|2024-02-09 04:00:00|||||||||35
1707454800000|2024-02-09 05:00:00|||||||||2
1707458400000|2024-02-09 06:00:00|14.45|14.29|14.4|14.24|14.45|14.29|14.4|14.24|249
1707462000000|2024-02-09 07:00:00|14.39|14.23|14.4|14.24|14.4|14.24|14.39|14.23|201
1707465600000|2024-02-09 08:00:00|14.39|14.23|14.4|14.24|14.4|14.24|14.35|14.19|552
1707469200000|2024-02-09 09:00:00|14.39|14.23|14.4|14.24|14.4|14.24|14.39|14.23|196
1707472800000|2024-02-09 10:00:00|14.35|14.19|14.4|14.24|14.4|14.24|14.35|14.19|124
1707476400000|2024-02-09 11:00:00|14.35|14.19|14.35|14.19|14.35|14.19|14.3|14.14|287
1707480000000|2024-02-09 12:00:00|14.3|14.14|14.4|14.24|14.4|14.24|14.3|14.14|572
1707483600000|2024-02-09 13:00:00|14.41|14.25|14.41|14.25|14.41|14.25|14.31|14.15|825
1707487200000|2024-02-09 14:00:00|14.42|14.26|14.41|14.25|14.42|14.26|14.31|14.15|2454
1707490800000|2024-02-09 15:00:00|14.4|14.24|14.41|14.25|14.46|14.3|14.4|14.24|4433
1707494400000|2024-02-09 16:00:00|14.46|14.3|14.56|14.4|14.56|14.4|14.46|14.3|2626
1707498000000|2024-02-09 17:00:00|14.51|14.35|14.45|14.29|14.51|14.35|14.4|14.24|2772
1707501600000|2024-02-09 18:00:00|14.4|14.24|14.51|14.35|14.51|14.35|14.4|14.24|2082
1707505200000|2024-02-09 19:00:00|14.46|14.3|14.55|14.39|14.61|14.45|14.46|14.3|1992
1707508800000|2024-02-09 20:00:00|14.5|14.34|14.61|14.45|14.65|14.49|14.5|14.34|7092
1707512400000|2024-02-09 21:00:00|14.57|14.41|14.61|14.45|14.61|14.45|14.57|14.41|1561
1707692400000|2024-02-11 23:00:00|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|42
1707696000000|2024-02-12 00:00:00|||||||||8
1707699600000|2024-02-12 01:00:00|||||||||4
1707703200000|2024-02-12 02:00:00|14.72|14.56|14.71|14.55|14.72|14.56|14.71|14.55|6
1707706800000|2024-02-12 03:00:00|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|57
1707710400000|2024-02-12 04:00:00|||||||||4
1707721200000|2024-02-12 07:00:00|14.67|14.51|14.67|14.51|14.72|14.56|14.67|14.51|499
1707724800000|2024-02-12 08:00:00|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|232
1707728400000|2024-02-12 09:00:00|14.68|14.52|14.63|14.47|14.68|14.52|14.63|14.47|142
1707732000000|2024-02-12 10:00:00|||||||||230
1707735600000|2024-02-12 11:00:00|14.68|14.52|14.68|14.52|14.68|14.52|14.63|14.47|544
1707739200000|2024-02-12 12:00:00|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|542
1707742800000|2024-02-12 13:00:00|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|690
1707746400000|2024-02-12 14:00:00|14.59|14.43|14.74|14.58|14.74|14.58|14.59|14.43|3586
1707750000000|2024-02-12 15:00:00|14.79|14.63|14.84|14.68|14.84|14.68|14.74|14.58|4466
1707753600000|2024-02-12 16:00:00|14.89|14.73|14.94|14.78|14.94|14.78|14.89|14.73|3852
1707757200000|2024-02-12 17:00:00|14.89|14.73|14.94|14.78|14.94|14.78|14.89|14.73|2545
1707760800000|2024-02-12 18:00:00|14.99|14.83|15|14.84|15.05|14.89|14.99|14.83|2526
1707764400000|2024-02-12 19:00:00|14.95|14.79|15.05|14.89|15.1|14.94|14.95|14.79|4273
1707768000000|2024-02-12 20:00:00|15.1|14.94|15.05|14.89|15.2|15.04|15.05|14.89|8163
1707771600000|2024-02-12 21:00:00|15.1|14.94|15.05|14.89|15.1|14.94|15.05|14.89|1894
1707778800000|2024-02-12 23:00:00|15.1|14.94|15.06|14.9|15.1|14.94|15|14.84|314
1707782400000|2024-02-13 00:00:00|||||||||156
1707786000000|2024-02-13 01:00:00|||||||||48
1707789600000|2024-02-13 02:00:00|15.01|14.85|15.01|14.85|15.01|14.85|15.01|14.85|418
1707793200000|2024-02-13 03:00:00|15.06|14.9|15.01|14.85|15.06|14.9|15.01|14.85|391
1707796800000|2024-02-13 04:00:00|15.04|14.88|15.06|14.9|15.06|14.9|15.04|14.88|30
1707800400000|2024-02-13 05:00:00|15.01|14.85|15.06|14.9|15.06|14.9|15.01|14.85|200
1707804000000|2024-02-13 06:00:00|15.01|14.85|15.06|14.9|15.06|14.9|15.01|14.85|352
1707807600000|2024-02-13 07:00:00|||||||||100
1707811200000|2024-02-13 08:00:00|15.01|14.85|15.17|15.01|15.17|15.01|15.01|14.85|750
1707814800000|2024-02-13 09:00:00|15.14|14.98|15.17|15.01|15.17|15.01|15.12|14.96|444
1707818400000|2024-02-13 10:00:00|15.12|14.96|15.17|15.01|15.17|15.01|15.12|14.96|227
1707822000000|2024-02-13 11:00:00|15.12|14.96|15.12|14.96|15.12|14.96|15.12|14.96|386
1707825600000|2024-02-13 12:00:00|15.17|15.01|15.17|15.01|15.17|15.01|15.12|14.96|1900
1707829200000|2024-02-13 13:00:00|15.14|14.98|15.47|15.31|15.52|15.36|15.12|14.96|5153
1707832800000|2024-02-13 14:00:00|15.52|15.36|15.52|15.36|15.57|15.41|15.42|15.26|9294
1707836400000|2024-02-13 15:00:00|15.57|15.41|15.67|15.51|15.82|15.66|15.57|15.41|10488
1707840000000|2024-02-13 16:00:00|15.72|15.56|15.47|15.31|15.72|15.56|15.42|15.26|7808
1707843600000|2024-02-13 17:00:00|15.52|15.36|15.57|15.41|15.62|15.46|15.47|15.31|4395
1707847200000|2024-02-13 18:00:00|15.62|15.46|15.87|15.71|15.87|15.71|15.57|15.41|4532
1707850800000|2024-02-13 19:00:00|15.92|15.76|16.32|16.16|16.42|16.26|15.87|15.71|11556
1707854400000|2024-02-13 20:00:00|16.37|16.21|16.12|15.96|17.02|16.86|16.07|15.91|27921
1707858000000|2024-02-13 21:00:00|16.1|15.94|15.95|15.79|16.12|15.96|15.92|15.76|6386
1707865200000|2024-02-13 23:00:00|15.97|15.81|15.88|15.72|16.02|15.86|15.88|15.72|603
1707868800000|2024-02-14 00:00:00|15.83|15.67|15.93|15.77|15.93|15.77|15.83|15.67|446
1707872400000|2024-02-14 01:00:00|15.98|15.82|15.88|15.72|15.98|15.82|15.88|15.72|112
1707876000000|2024-02-14 02:00:00|15.9|15.74|15.93|15.77|15.93|15.77|15.88|15.72|196
1707879600000|2024-02-14 03:00:00|15.88|15.72|15.93|15.77|15.93|15.77|15.88|15.72|104
1707883200000|2024-02-14 04:00:00|||||||||13
1707886800000|2024-02-14 05:00:00|15.88|15.72|15.88|15.72|15.93|15.77|15.88|15.72|76
1707890400000|2024-02-14 06:00:00|15.83|15.67|15.88|15.72|15.88|15.72|15.83|15.67|139
1707894000000|2024-02-14 07:00:00|15.83|15.67|15.78|15.62|15.88|15.72|15.73|15.57|260
1707897600000|2024-02-14 08:00:00|15.76|15.6|15.78|15.62|15.78|15.62|15.64|15.48|1068
1707901200000|2024-02-14 09:00:00|15.76|15.6|15.64|15.48|15.78|15.62|15.64|15.48|436
1707904800000|2024-02-14 10:00:00|15.69|15.53|15.69|15.53|15.74|15.58|15.64|15.48|350
1707908400000|2024-02-14 11:00:00|15.64|15.48|15.59|15.43|15.64|15.48|15.59|15.43|498
1707912000000|2024-02-14 12:00:00|15.64|15.48|15.74|15.58|15.74|15.58|15.64|15.48|593
1707915600000|2024-02-14 13:00:00|15.69|15.53|15.69|15.53|15.74|15.58|15.59|15.43|1282
1707919200000|2024-02-14 14:00:00|15.64|15.48|15.29|15.13|15.69|15.53|15.29|15.13|8147
1707922800000|2024-02-14 15:00:00|15.3|15.14|15.4|15.24|15.4|15.24|15.2|15.04|9823
1707926400000|2024-02-14 16:00:00|15.44|15.28|15.45|15.29|15.54|15.38|15.3|15.14|6512
1707930000000|2024-02-14 17:00:00|15.5|15.34|15.5|15.34|15.79|15.63|15.45|15.29|5403
1707933600000|2024-02-14 18:00:00|15.45|15.29|15.45|15.29|15.6|15.44|15.35|15.19|5986
1707937200000|2024-02-14 19:00:00|15.5|15.34|15.5|15.34|15.6|15.44|15.35|15.19|4241
1707940800000|2024-02-14 20:00:00|15.45|15.29|15.25|15.09|15.55|15.39|15.25|15.09|13786
1707944400000|2024-02-14 21:00:00|15.3|15.14|15.2|15.04|15.3|15.14|15.16|15|3486
1707951600000|2024-02-14 23:00:00|15.21|15.05|15.21|15.05|15.21|15.05|15.16|15|109
1707955200000|2024-02-15 00:00:00|15.16|15|15.21|15.05|15.21|15.05|15.16|15|43
1707958800000|2024-02-15 01:00:00|||||||||23
1707962400000|2024-02-15 02:00:00|||||||||23
1707966000000|2024-02-15 03:00:00|||||||||2
1707969600000|2024-02-15 04:00:00|||||||||11
1707973200000|2024-02-15 05:00:00|15.17|15.01|15.12|14.96|15.17|15.01|15.12|14.96|209
1707976800000|2024-02-15 06:00:00|15.16|15|15.12|14.96|15.16|15|15.12|14.96|293
1707980400000|2024-02-15 07:00:00|15.07|14.91|15.07|14.91|15.07|14.91|15.02|14.86|447
1707984000000|2024-02-15 08:00:00|||||||||301
1707987600000|2024-02-15 09:00:00|15.09|14.93|15.07|14.91|15.12|14.96|15.07|14.91|225
1707991200000|2024-02-15 10:00:00|15.1|14.94|15.12|14.96|15.12|14.96|15.07|14.91|264
1707994800000|2024-02-15 11:00:00|15.07|14.91|15.07|14.91|15.12|14.96|15.07|14.91|173
1707998400000|2024-02-15 12:00:00|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|418
1708002000000|2024-02-15 13:00:00|15.17|15.01|15.08|14.92|15.17|15.01|14.98|14.82|2316
1708005600000|2024-02-15 14:00:00|15.12|14.96|15.17|15.01|15.18|15.02|15.07|14.91|2821
1708009200000|2024-02-15 15:00:00|15.15|14.99|15.27|15.11|15.27|15.11|15.07|14.91|7060
1708012800000|2024-02-15 16:00:00|15.3|15.14|15.42|15.26|15.47|15.31|15.27|15.11|5454
1708016400000|2024-02-15 17:00:00|15.38|15.22|15.37|15.21|15.42|15.26|15.23|15.07|3226
1708020000000|2024-02-15 18:00:00|15.33|15.17|15.32|15.16|15.42|15.26|15.28|15.12|2139
1708023600000|2024-02-15 19:00:00|15.33|15.17|15.33|15.17|15.43|15.27|15.32|15.16|1888
1708027200000|2024-02-15 20:00:00|15.28|15.12|15.18|15.02|15.28|15.12|15.13|14.97|4681
1708030800000|2024-02-15 21:00:00|15.23|15.07|15.18|15.02|15.23|15.07|15.18|15.02|1210
1708038000000|2024-02-15 23:00:00|15.16|15|15.14|14.98|15.19|15.03|15.14|14.98|162
1708041600000|2024-02-16 00:00:00|15.18|15.02|15.23|15.07|15.23|15.07|15.18|15.02|127
1708045200000|2024-02-16 01:00:00|15.24|15.08|15.28|15.12|15.31|15.15|15.23|15.07|262
1708048800000|2024-02-16 02:00:00|15.29|15.13|15.24|15.08|15.29|15.13|15.24|15.08|50
1708052400000|2024-02-16 03:00:00|||||||||3
1708056000000|2024-02-16 04:00:00|||||||||26
1708059600000|2024-02-16 05:00:00|||||||||4
1708063200000|2024-02-16 06:00:00|||||||||14
1708066800000|2024-02-16 07:00:00|15.19|15.03|15.19|15.03|15.24|15.08|15.19|15.03|188
1708070400000|2024-02-16 08:00:00|||||||||38
1708074000000|2024-02-16 09:00:00|15.14|14.98|15.19|15.03|15.19|15.03|15.14|14.98|295
1708077600000|2024-02-16 10:00:00|15.15|14.99|15.19|15.03|15.19|15.03|15.15|14.99|240
1708081200000|2024-02-16 11:00:00|15.2|15.04|15.15|14.99|15.2|15.04|15.15|14.99|120
1708084800000|2024-02-16 12:00:00|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|33
1708088400000|2024-02-16 13:00:00|15.22|15.06|15.35|15.19|15.4|15.24|15.22|15.06|1107
1708092000000|2024-02-16 14:00:00|15.3|15.14|15.35|15.19|15.4|15.24|15.2|15.04|5476
1708095600000|2024-02-16 15:00:00|15.4|15.24|15.06|14.9|15.4|15.24|14.95|14.79|9802
1708099200000|2024-02-16 16:00:00|15.01|14.85|14.96|14.8|15.11|14.95|14.88|14.72|4181
1708102800000|2024-02-16 17:00:00|15.01|14.85|14.96|14.8|15.01|14.85|14.91|14.75|1400
1708106400000|2024-02-16 18:00:00|14.98|14.82|14.96|14.8|15.11|14.95|14.91|14.75|2415
1708110000000|2024-02-16 19:00:00|15.01|14.85|15.16|15|15.21|15.05|14.96|14.8|3717
1708113600000|2024-02-16 20:00:00|15.15|14.99|15.16|15|15.26|15.1|15.06|14.9|6419
1708117200000|2024-02-16 21:00:00|15.21|15.05|15.21|15.05|15.25|15.09|15.21|15.05|2694
1708297200000|2024-02-18 23:00:00|15.26|15.1|15.26|15.1|15.3|15.14|15.21|15.05|203
1708300800000|2024-02-19 00:00:00|||||||||12
1708304400000|2024-02-19 01:00:00|15.31|15.15|15.26|15.1|15.31|15.15|15.26|15.1|168
1708308000000|2024-02-19 02:00:00|||||||||3
1708311600000|2024-02-19 03:00:00|||||||||1
1708315200000|2024-02-19 04:00:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|1
1708318800000|2024-02-19 05:00:00|||||||||14
1708322400000|2024-02-19 06:00:00|15.23|15.07|15.22|15.06|15.23|15.07|15.22|15.06|72
1708326000000|2024-02-19 07:00:00|15.27|15.11|15.22|15.06|15.27|15.11|15.22|15.06|75
1708329600000|2024-02-19 08:00:00|15.23|15.07|15.22|15.06|15.27|15.11|15.22|15.06|90
1708333200000|2024-02-19 09:00:00|||||||||5
1708336800000|2024-02-19 10:00:00|||||||||55
1708340400000|2024-02-19 11:00:00|||||||||71
1708344000000|2024-02-19 12:00:00|||||||||65
1708347600000|2024-02-19 13:00:00|15.18|15.02|15.18|15.02|15.18|15.02|15.17|15.01|108
1708351200000|2024-02-19 14:00:00|15.19|15.03|15.23|15.07|15.23|15.07|15.19|15.03|187
1708354800000|2024-02-19 15:00:00|||||||||103
1708358400000|2024-02-19 16:00:00|15.25|15.09|15.28|15.12|15.28|15.12|15.23|15.07|506
1708383600000|2024-02-19 23:00:00|15.3|15.14|15.38|15.22|15.38|15.22|15.28|15.12|134
1708387200000|2024-02-20 00:00:00|15.39|15.23|15.39|15.23|15.43|15.27|15.39|15.23|55
1708390800000|2024-02-20 01:00:00|15.38|15.22|15.44|15.28|15.46|15.3|15.34|15.18|108
1708394400000|2024-02-20 02:00:00|15.48|15.32|15.57|15.41|15.62|15.46|15.48|15.32|472
1708398000000|2024-02-20 03:00:00|||||||||54
1708401600000|2024-02-20 04:00:00|||||||||3
1708405200000|2024-02-20 05:00:00|||||||||7
1708408800000|2024-02-20 06:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|253
1708412400000|2024-02-20 07:00:00|15.53|15.37|15.48|15.32|15.57|15.41|15.48|15.32|247
1708416000000|2024-02-20 08:00:00|15.52|15.36|15.48|15.32|15.62|15.46|15.48|15.32|512
1708419600000|2024-02-20 09:00:00|15.43|15.27|15.54|15.38|15.57|15.41|15.43|15.27|349
1708423200000|2024-02-20 10:00:00|15.58|15.42|15.54|15.38|15.63|15.47|15.49|15.33|408
1708426800000|2024-02-20 11:00:00|15.58|15.42|15.49|15.33|15.63|15.47|15.48|15.32|144
1708430400000|2024-02-20 12:00:00|15.48|15.32|15.44|15.28|15.49|15.33|15.4|15.24|489
1708434000000|2024-02-20 13:00:00|15.49|15.33|15.49|15.33|15.53|15.37|15.44|15.28|682
1708437600000|2024-02-20 14:00:00|15.48|15.32|15.69|15.53|15.73|15.57|15.43|15.27|6866
1708441200000|2024-02-20 15:00:00|15.73|15.57|15.73|15.57|15.87|15.71|15.68|15.52|9049
1708444800000|2024-02-20 16:00:00|15.68|15.52|15.78|15.62|15.78|15.62|15.63|15.47|4959
1708448400000|2024-02-20 17:00:00|15.82|15.66|15.96|15.8|16.11|15.95|15.82|15.66|8065
1708452000000|2024-02-20 18:00:00|15.97|15.81|15.87|15.71|16.1|15.94|15.87|15.71|4716
1708455600000|2024-02-20 19:00:00|15.91|15.75|15.72|15.56|15.96|15.8|15.68|15.52|3949
1708459200000|2024-02-20 20:00:00|15.73|15.57|15.74|15.58|15.82|15.66|15.63|15.47|8787
1708462800000|2024-02-20 21:00:00|15.72|15.56|15.76|15.6|15.78|15.62|15.72|15.56|1632
1708470000000|2024-02-20 23:00:00|15.78|15.62|15.77|15.61|15.8|15.64|15.73|15.57|199
1708473600000|2024-02-21 00:00:00|15.75|15.59|15.82|15.66|15.82|15.66|15.75|15.59|45
1708477200000|2024-02-21 01:00:00|15.8|15.64|15.77|15.61|15.82|15.66|15.77|15.61|57
1708480800000|2024-02-21 02:00:00|15.78|15.62|15.77|15.61|15.82|15.66|15.77|15.61|131
1708484400000|2024-02-21 03:00:00|15.82|15.66|15.77|15.61|15.82|15.66|15.77|15.61|79
1708488000000|2024-02-21 04:00:00|||||||||19
1708491600000|2024-02-21 05:00:00|15.78|15.62|15.73|15.57|15.78|15.62|15.73|15.57|164
1708495200000|2024-02-21 06:00:00|15.7|15.54|15.68|15.52|15.73|15.57|15.68|15.52|102
1708498800000|2024-02-21 07:00:00|15.73|15.57|15.68|15.52|15.73|15.57|15.65|15.49|518
1708502400000|2024-02-21 08:00:00|15.73|15.57|15.78|15.62|15.78|15.62|15.73|15.57|347
1708506000000|2024-02-21 09:00:00|15.79|15.63|15.74|15.58|15.79|15.63|15.69|15.53|435
1708509600000|2024-02-21 10:00:00|15.69|15.53|15.72|15.56|15.74|15.58|15.69|15.53|310
1708513200000|2024-02-21 11:00:00|15.71|15.55|15.74|15.58|15.74|15.58|15.69|15.53|5
1708516800000|2024-02-21 12:00:00|15.69|15.53|15.79|15.63|15.83|15.67|15.69|15.53|866
1708520400000|2024-02-21 13:00:00|15.78|15.62|15.88|15.72|15.93|15.77|15.74|15.58|775
1708524000000|2024-02-21 14:00:00|15.84|15.68|15.88|15.72|15.97|15.81|15.83|15.67|3859
1708527600000|2024-02-21 15:00:00|15.83|15.67|15.79|15.63|15.88|15.72|15.74|15.58|2536
1708531200000|2024-02-21 16:00:00|15.78|15.62|15.65|15.49|15.78|15.62|15.6|15.44|2695
1708534800000|2024-02-21 17:00:00|15.7|15.54|15.79|15.63|15.94|15.78|15.65|15.49|3990
1708538400000|2024-02-21 18:00:00|15.81|15.65|15.84|15.68|15.98|15.82|15.74|15.58|3576
1708542000000|2024-02-21 19:00:00|15.88|15.72|15.78|15.62|15.94|15.78|15.73|15.57|5275
1708545600000|2024-02-21 20:00:00|15.74|15.58|15.63|15.47|15.88|15.72|15.6|15.44|9442
1708549200000|2024-02-21 21:00:00|15.65|15.49|15.3|15.14|15.82|15.66|15.3|15.14|6061
1708556400000|2024-02-21 23:00:00|15.28|15.12|15.25|15.09|15.28|15.12|15.25|15.09|343
1708560000000|2024-02-22 00:00:00|15.21|15.05|15.16|15|15.21|15.05|15.11|14.95|501
1708563600000|2024-02-22 01:00:00|15.2|15.04|15.16|15|15.2|15.04|15.16|15|169
1708567200000|2024-02-22 02:00:00|15.18|15.02|15.11|14.95|15.2|15.04|15.11|14.95|248
1708570800000|2024-02-22 03:00:00|15.06|14.9|15.07|14.91|15.07|14.91|15.06|14.9|341
1708574400000|2024-02-22 04:00:00|15.08|14.92|15.12|14.96|15.12|14.96|15.08|14.92|26
1708578000000|2024-02-22 05:00:00|15.17|15.01|15.17|15.01|15.17|15.01|15.12|14.96|124
1708581600000|2024-02-22 06:00:00|15.15|14.99|15.12|14.96|15.17|15.01|15.1|14.94|98
1708585200000|2024-02-22 07:00:00|15.13|14.97|15.12|14.96|15.17|15.01|15.08|14.92|405
1708588800000|2024-02-22 08:00:00|15.17|15.01|15.07|14.91|15.17|15.01|15.07|14.91|1176
1708592400000|2024-02-22 09:00:00|15.12|14.96|15.07|14.91|15.17|15.01|15.07|14.91|463
1708596000000|2024-02-22 10:00:00|15.03|14.87|15.02|14.86|15.07|14.91|15.02|14.86|410
1708599600000|2024-02-22 11:00:00|15.04|14.88|15.07|14.91|15.07|14.91|15.02|14.86|542
1708603200000|2024-02-22 12:00:00|15.08|14.92|15.09|14.93|15.12|14.96|15.07|14.91|552
1708606800000|2024-02-22 13:00:00|15.11|14.95|15.07|14.91|15.12|14.96|15.04|14.88|1076
1708610400000|2024-02-22 14:00:00|15.04|14.88|15.08|14.92|15.13|14.97|14.99|14.83|5865
1708614000000|2024-02-22 15:00:00|15.04|14.88|14.99|14.83|15.13|14.97|14.85|14.69|8721
1708617600000|2024-02-22 16:00:00|15.04|14.88|15.03|14.87|15.09|14.93|14.98|14.82|3646
1708621200000|2024-02-22 17:00:00|15.04|14.88|15.01|14.85|15.08|14.92|14.99|14.83|2928
1708624800000|2024-02-22 18:00:00|15.04|14.88|15.04|14.88|15.06|14.9|15.01|14.85|1630
1708628400000|2024-02-22 19:00:00|15.06|14.9|15.16|15|15.19|15.03|15.04|14.88|3944
1708632000000|2024-02-22 20:00:00|15.19|15.03|15.36|15.2|15.4|15.24|15.11|14.95|5753
1708635600000|2024-02-22 21:00:00|15.31|15.15|15.26|15.1|15.35|15.19|15.26|15.1|2581
1708642800000|2024-02-22 23:00:00|15.25|15.09|15.3|15.14|15.35|15.19|15.25|15.09|169
1708646400000|2024-02-23 00:00:00|||||||||14
1708650000000|2024-02-23 01:00:00|15.29|15.13|15.25|15.09|15.3|15.14|15.25|15.09|150
1708653600000|2024-02-23 02:00:00|||||||||11
1708657200000|2024-02-23 03:00:00|||||||||10
1708660800000|2024-02-23 04:00:00|||||||||2
1708664400000|2024-02-23 05:00:00|15.22|15.06|15.25|15.09|15.25|15.09|15.22|15.06|159
1708668000000|2024-02-23 06:00:00|15.22|15.06|15.26|15.1|15.26|15.1|15.2|15.04|389
1708671600000|2024-02-23 07:00:00|15.29|15.13|15.26|15.1|15.3|15.14|15.26|15.1|251
1708675200000|2024-02-23 08:00:00|15.29|15.13|15.26|15.1|15.31|15.15|15.24|15.08|488
1708678800000|2024-02-23 09:00:00|15.25|15.09|15.21|15.05|15.25|15.09|15.16|15|519
1708682400000|2024-02-23 10:00:00|15.24|15.08|15.16|15|15.24|15.08|15.16|15|227
1708686000000|2024-02-23 11:00:00|15.12|14.96|15.16|15|15.16|15|15.12|14.96|134
1708689600000|2024-02-23 12:00:00|15.13|14.97|15.18|15.02|15.18|15.02|15.13|14.97|296
1708693200000|2024-02-23 13:00:00|15.16|15|15.08|14.92|15.16|15|15.08|14.92|619
1708696800000|2024-02-23 14:00:00|15.11|14.95|15.13|14.97|15.23|15.07|15.08|14.92|2919
1708700400000|2024-02-23 15:00:00|15.18|15.02|15|14.84|15.18|15.02|14.99|14.83|3215
1708704000000|2024-02-23 16:00:00|15.01|14.85|15.1|14.94|15.1|14.94|15|14.84|2854
1708707600000|2024-02-23 17:00:00|15.06|14.9|15.01|14.85|15.15|14.99|15.01|14.85|1509
1708711200000|2024-02-23 18:00:00|15|14.84|14.93|14.77|15|14.84|14.93|14.77|1719
1708714800000|2024-02-23 19:00:00|14.96|14.8|14.83|14.67|14.98|14.82|14.83|14.67|3709
1708718400000|2024-02-23 20:00:00|14.87|14.71|14.82|14.66|14.88|14.72|14.8|14.64|7881
1708722000000|2024-02-23 21:00:00|14.85|14.69|14.85|14.69|14.87|14.71|14.82|14.66|3323
1708902000000|2024-02-25 23:00:00|14.89|14.73|14.78|14.62|14.91|14.75|14.68|14.52|324
1708905600000|2024-02-26 00:00:00|14.81|14.65|14.86|14.7|14.88|14.72|14.81|14.65|88
1708909200000|2024-02-26 01:00:00|14.86|14.7|14.91|14.75|14.91|14.75|14.86|14.7|54
1708912800000|2024-02-26 02:00:00|14.93|14.77|14.91|14.75|14.93|14.77|14.91|14.75|106
1708916400000|2024-02-26 03:00:00|||||||||13
1708920000000|2024-02-26 04:00:00|14.93|14.77|14.93|14.77|14.93|14.77|14.93|14.77|30
1708923600000|2024-02-26 05:00:00|14.91|14.75|14.92|14.76|14.92|14.76|14.91|14.75|46
1708927200000|2024-02-26 06:00:00|14.97|14.81|14.97|14.81|14.97|14.81|14.97|14.81|22
1708930800000|2024-02-26 07:00:00|14.92|14.76|14.92|14.76|14.97|14.81|14.92|14.76|169
1708934400000|2024-02-26 08:00:00|14.97|14.81|14.97|14.81|14.97|14.81|14.95|14.79|303
1708938000000|2024-02-26 09:00:00|14.95|14.79|14.97|14.81|15|14.84|14.92|14.76|1024
1708941600000|2024-02-26 10:00:00|14.96|14.8|14.92|14.76|14.97|14.81|14.92|14.76|179
1708945200000|2024-02-26 11:00:00|14.87|14.71|14.87|14.71|14.92|14.76|14.87|14.71|230
1708948800000|2024-02-26 12:00:00|||||||||442
1708952400000|2024-02-26 13:00:00|14.84|14.68|14.79|14.63|14.84|14.68|14.79|14.63|743
1708956000000|2024-02-26 14:00:00|14.82|14.66|14.74|14.58|14.84|14.68|14.71|14.55|4236
1708959600000|2024-02-26 15:00:00|14.71|14.55|14.75|14.59|14.8|14.64|14.69|14.53|3412
1708963200000|2024-02-26 16:00:00|14.8|14.64|14.75|14.59|14.83|14.67|14.75|14.59|1809
1708966800000|2024-02-26 17:00:00|||||||||1117
1708970400000|2024-02-26 18:00:00|14.73|14.57|14.73|14.57|14.78|14.62|14.7|14.54|3010
1708974000000|2024-02-26 19:00:00|14.75|14.59|14.75|14.59|14.78|14.62|14.7|14.54|1890
1708977600000|2024-02-26 20:00:00|14.7|14.54|14.75|14.59|14.8|14.64|14.7|14.54|6952
1708981200000|2024-02-26 21:00:00|14.8|14.64|14.78|14.62|14.83|14.67|14.78|14.62|2063
1708988400000|2024-02-26 23:00:00|14.75|14.59|14.74|14.58|14.78|14.62|14.71|14.55|122
1708992000000|2024-02-27 00:00:00|14.76|14.6|14.76|14.6|14.79|14.63|14.76|14.6|115
1708995600000|2024-02-27 01:00:00|14.79|14.63|14.76|14.6|14.79|14.63|14.76|14.6|61
1708999200000|2024-02-27 02:00:00|14.71|14.55|14.79|14.63|14.79|14.63|14.71|14.55|204
1709002800000|2024-02-27 03:00:00|14.76|14.6|14.76|14.6|14.76|14.6|14.75|14.59|57
1709006400000|2024-02-27 04:00:00|||||||||13
1709010000000|2024-02-27 05:00:00|14.79|14.63|14.79|14.63|14.81|14.65|14.76|14.6|126
1709013600000|2024-02-27 06:00:00|||||||||66
1709017200000|2024-02-27 07:00:00|14.74|14.58|14.67|14.51|14.74|14.58|14.66|14.5|409
1709020800000|2024-02-27 08:00:00|14.7|14.54|14.7|14.54|14.72|14.56|14.67|14.51|161
1709024400000|2024-02-27 09:00:00|14.67|14.51|14.62|14.46|14.7|14.54|14.62|14.46|305
1709028000000|2024-02-27 10:00:00|14.58|14.42|14.62|14.46|14.63|14.47|14.58|14.42|382
1709031600000|2024-02-27 11:00:00|||||||||92
1709035200000|2024-02-27 12:00:00|14.59|14.43|14.62|14.46|14.62|14.46|14.57|14.41|493
1709038800000|2024-02-27 13:00:00|14.65|14.49|14.62|14.46|14.67|14.51|14.57|14.41|909
1709042400000|2024-02-27 14:00:00|14.67|14.51|14.57|14.41|14.67|14.51|14.57|14.41|1691
1709046000000|2024-02-27 15:00:00|14.54|14.38|14.5|14.34|14.57|14.41|14.5|14.34|3930
1709049600000|2024-02-27 16:00:00|14.52|14.36|14.58|14.42|14.58|14.42|14.5|14.34|2330
1709053200000|2024-02-27 17:00:00|14.55|14.39|14.63|14.47|14.63|14.47|14.53|14.37|1502
1709056800000|2024-02-27 18:00:00|14.6|14.44|14.55|14.39|14.6|14.44|14.55|14.39|1651
1709060400000|2024-02-27 19:00:00|14.58|14.42|14.53|14.37|14.58|14.42|14.53|14.37|2018
1709064000000|2024-02-27 20:00:00|14.55|14.39|14.5|14.34|14.55|14.39|14.5|14.34|2464
1709067600000|2024-02-27 21:00:00|14.53|14.37|14.53|14.37|14.53|14.37|14.5|14.34|2393
1709074800000|2024-02-27 23:00:00|14.48|14.32|14.51|14.35|14.51|14.35|14.48|14.32|65
1709078400000|2024-02-28 00:00:00|14.53|14.37|14.51|14.35|14.53|14.37|14.51|14.35|11
1709082000000|2024-02-28 01:00:00|14.49|14.33|14.51|14.35|14.51|14.35|14.46|14.3|403
1709085600000|2024-02-28 02:00:00|14.49|14.33|14.49|14.33|14.52|14.36|14.49|14.33|47
1709089200000|2024-02-28 03:00:00|14.52|14.36|14.49|14.33|14.52|14.36|14.49|14.33|113
1709092800000|2024-02-28 04:00:00|||||||||7
1709096400000|2024-02-28 05:00:00|||||||||5
1709100000000|2024-02-28 06:00:00|14.51|14.35|14.54|14.38|14.54|14.38|14.51|14.35|116
1709103600000|2024-02-28 07:00:00|14.53|14.37|14.54|14.38|14.54|14.38|14.49|14.33|147
1709107200000|2024-02-28 08:00:00|14.57|14.41|14.67|14.51|14.67|14.51|14.54|14.38|726
1709110800000|2024-02-28 09:00:00|14.7|14.54|14.72|14.56|14.77|14.61|14.67|14.51|762
1709114400000|2024-02-28 10:00:00|14.75|14.59|14.68|14.52|14.76|14.6|14.67|14.51|1092
1709118000000|2024-02-28 11:00:00|14.7|14.54|14.65|14.49|14.73|14.57|14.63|14.47|66
1709121600000|2024-02-28 12:00:00|14.63|14.47|14.68|14.52|14.68|14.52|14.63|14.47|353
1709125200000|2024-02-28 13:00:00|14.64|14.48|14.6|14.44|14.65|14.49|14.55|14.39|528
1709128800000|2024-02-28 14:00:00|14.62|14.46|14.7|14.54|14.7|14.54|14.6|14.44|1946
1709132400000|2024-02-28 15:00:00|14.75|14.59|14.6|14.44|14.8|14.64|14.6|14.44|3256
1709136000000|2024-02-28 16:00:00|14.63|14.47|14.6|14.44|14.65|14.49|14.6|14.44|955
1709139600000|2024-02-28 17:00:00|14.63|14.47|14.68|14.52|14.73|14.57|14.6|14.44|1758
1709143200000|2024-02-28 18:00:00|14.71|14.55|14.68|14.52|14.73|14.57|14.66|14.5|2160
1709146800000|2024-02-28 19:00:00|14.71|14.55|14.79|14.63|14.89|14.73|14.68|14.52|3193
1709150400000|2024-02-28 20:00:00|14.76|14.6|14.76|14.6|14.84|14.68|14.74|14.58|4135
1709154000000|2024-02-28 21:00:00|14.74|14.58|14.84|14.68|14.89|14.73|14.74|14.58|2934
1709161200000|2024-02-28 23:00:00|14.83|14.67|14.79|14.63|14.84|14.68|14.79|14.63|23
1709164800000|2024-02-29 00:00:00|14.74|14.58|14.76|14.6|14.76|14.6|14.74|14.58|53
1709168400000|2024-02-29 01:00:00|14.74|14.58|14.77|14.61|14.77|14.61|14.74|14.58|11
1709172000000|2024-02-29 02:00:00|14.75|14.59|14.74|14.58|14.77|14.61|14.74|14.58|60
1709175600000|2024-02-29 03:00:00|14.77|14.61|14.74|14.58|14.79|14.63|14.74|14.58|98
1709179200000|2024-02-29 04:00:00|14.72|14.56|14.7|14.54|14.72|14.56|14.69|14.53|147
1709182800000|2024-02-29 05:00:00|14.71|14.55|14.72|14.56|14.75|14.59|14.7|14.54|75
1709186400000|2024-02-29 06:00:00|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|17
1709190000000|2024-02-29 07:00:00|14.76|14.6|14.8|14.64|14.8|14.64|14.75|14.59|313
1709193600000|2024-02-29 08:00:00|14.83|14.67|14.8|14.64|14.98|14.82|14.75|14.59|560
1709197200000|2024-02-29 09:00:00|14.83|14.67|14.8|14.64|14.85|14.69|14.75|14.59|165
1709200800000|2024-02-29 10:00:00|14.78|14.62|14.8|14.64|14.85|14.69|14.78|14.62|206
1709204400000|2024-02-29 11:00:00|14.78|14.62|14.75|14.59|14.8|14.64|14.75|14.59|119
1709208000000|2024-02-29 12:00:00|14.8|14.64|14.85|14.69|14.89|14.73|14.75|14.59|436
1709211600000|2024-02-29 13:00:00|14.88|14.72|14.6|14.44|14.91|14.75|14.58|14.42|3112
1709215200000|2024-02-29 14:00:00|14.58|14.42|14.53|14.37|14.63|14.47|14.53|14.37|4245
1709218800000|2024-02-29 15:00:00|14.58|14.42|14.68|14.52|14.68|14.52|14.58|14.42|2974
1709222400000|2024-02-29 16:00:00|14.71|14.55|14.71|14.55|14.91|14.75|14.68|14.52|2144
1709226000000|2024-02-29 17:00:00|14.73|14.57|14.63|14.47|14.76|14.6|14.63|14.47|1402
1709229600000|2024-02-29 18:00:00|14.61|14.45|14.64|14.48|14.68|14.52|14.59|14.43|1453
1709233200000|2024-02-29 19:00:00|14.59|14.43|14.66|14.5|14.74|14.58|14.59|14.43|2710
1709236800000|2024-02-29 20:00:00|14.69|14.53|14.61|14.45|14.69|14.53|14.56|14.4|6977
1709240400000|2024-02-29 21:00:00|14.64|14.48|14.64|14.48|14.64|14.48|14.59|14.43|2002
1709247600000|2024-02-29 23:00:00|14.63|14.47|14.64|14.48|14.66|14.5|14.61|14.45|109
1709251200000|2024-03-01 00:00:00|14.62|14.46|14.59|14.43|14.62|14.46|14.59|14.43|105
1709254800000|2024-03-01 01:00:00|14.62|14.46|14.54|14.38|14.64|14.48|14.54|14.38|222
1709258400000|2024-03-01 02:00:00|14.57|14.41|14.57|14.41|14.57|14.41|14.57|14.41|47
1709262000000|2024-03-01 03:00:00|14.6|14.44|14.6|14.44|14.62|14.46|14.6|14.44|52
1709265600000|2024-03-01 04:00:00|14.61|14.45|14.61|14.45|14.61|14.45|14.61|14.45|12
1709269200000|2024-03-01 05:00:00|14.6|14.44|14.62|14.46|14.62|14.46|14.6|14.44|25
1709272800000|2024-03-01 06:00:00|14.6|14.44|14.54|14.38|14.6|14.44|14.52|14.36|385
1709276400000|2024-03-01 07:00:00|14.55|14.39|14.55|14.39|14.55|14.39|14.52|14.36|313
1709280000000|2024-03-01 08:00:00|14.58|14.42|14.58|14.42|14.58|14.42|14.55|14.39|73
1709283600000|2024-03-01 09:00:00|14.55|14.39|14.58|14.42|14.58|14.42|14.53|14.37|400
1709287200000|2024-03-01 10:00:00|14.59|14.43|14.7|14.54|14.8|14.64|14.59|14.43|1713
1709290800000|2024-03-01 11:00:00|14.67|14.51|14.61|14.45|14.69|14.53|14.6|14.44|134
1709294400000|2024-03-01 12:00:00|14.58|14.42|14.53|14.37|14.61|14.45|14.53|14.37|357
1709298000000|2024-03-01 13:00:00|14.56|14.4|14.53|14.37|14.58|14.42|14.53|14.37|988
1709301600000|2024-03-01 14:00:00|14.51|14.35|14.46|14.3|14.51|14.35|14.41|14.25|6496
1709305200000|2024-03-01 15:00:00|14.43|14.27|14.46|14.3|14.48|14.32|14.41|14.25|6162
1709308800000|2024-03-01 16:00:00|14.51|14.35|14.61|14.45|14.64|14.48|14.51|14.35|5222
1709312400000|2024-03-01 17:00:00|14.64|14.48|14.64|14.48|14.64|14.48|14.59|14.43|1671
1709316000000|2024-03-01 18:00:00|14.61|14.45|14.69|14.53|14.69|14.53|14.61|14.45|2896
1709319600000|2024-03-01 19:00:00|14.66|14.5|14.74|14.58|14.74|14.58|14.66|14.5|2129
1709323200000|2024-03-01 20:00:00|14.69|14.53|14.64|14.48|14.69|14.53|14.64|14.48|3942
1709326800000|2024-03-01 21:00:00|14.67|14.51|14.64|14.48|14.67|14.51|14.64|14.48|1786
1709506800000|2024-03-03 23:00:00|14.7|14.54|14.68|14.52|14.7|14.54|14.65|14.49|197
1709510400000|2024-03-04 00:00:00|||||||||25
1709514000000|2024-03-04 01:00:00|||||||||8
1709517600000|2024-03-04 02:00:00|||||||||13
1709521200000|2024-03-04 03:00:00|||||||||7
1709524800000|2024-03-04 04:00:00|||||||||2
1709528400000|2024-03-04 05:00:00|||||||||61
1709532000000|2024-03-04 06:00:00|14.69|14.53|14.69|14.53|14.69|14.53|14.69|14.53|7
1709535600000|2024-03-04 07:00:00|||||||||90
1709539200000|2024-03-04 08:00:00|14.64|14.48|14.69|14.53|14.69|14.53|14.64|14.48|382
1709542800000|2024-03-04 09:00:00|14.71|14.55|14.74|14.58|14.74|14.58|14.71|14.55|90
1709546400000|2024-03-04 10:00:00|14.69|14.53|14.74|14.58|14.74|14.58|14.69|14.53|263
1709550000000|2024-03-04 11:00:00|14.69|14.53|14.69|14.53|14.69|14.53|14.69|14.53|203
1709553600000|2024-03-04 12:00:00|||||||||182
1709557200000|2024-03-04 13:00:00|14.71|14.55|14.74|14.58|14.74|14.58|14.64|14.48|1465
1709560800000|2024-03-04 14:00:00|14.71|14.55|14.72|14.56|14.77|14.61|14.62|14.46|3437
1709564400000|2024-03-04 15:00:00|14.69|14.53|14.73|14.57|14.73|14.57|14.67|14.51|3899
1709568000000|2024-03-04 16:00:00|14.75|14.59|14.73|14.57|14.75|14.59|14.73|14.57|1652
1709571600000|2024-03-04 17:00:00|14.75|14.59|14.75|14.59|14.75|14.59|14.73|14.57|1364
1709575200000|2024-03-04 18:00:00|14.73|14.57|14.73|14.57|14.78|14.62|14.73|14.57|1444
1709578800000|2024-03-04 19:00:00|14.7|14.54|14.68|14.52|14.73|14.57|14.68|14.52|1380
1709582400000|2024-03-04 20:00:00|14.73|14.57|14.73|14.57|14.8|14.64|14.7|14.54|4923
1709586000000|2024-03-04 21:00:00|14.75|14.59|14.75|14.59|14.78|14.62|14.75|14.59|2092
1709593200000|2024-03-04 23:00:00|14.72|14.56|14.81|14.65|14.81|14.65|14.72|14.56|46
1709596800000|2024-03-05 00:00:00|14.76|14.6|14.76|14.6|14.76|14.6|14.71|14.55|195
1709600400000|2024-03-05 01:00:00|14.78|14.62|14.81|14.65|14.86|14.7|14.78|14.62|260
1709604000000|2024-03-05 02:00:00|14.79|14.63|14.84|14.68|14.86|14.7|14.79|14.63|280
1709607600000|2024-03-05 03:00:00|14.83|14.67|14.81|14.65|14.83|14.67|14.81|14.65|115
1709611200000|2024-03-05 04:00:00|14.85|14.69|14.83|14.67|14.86|14.7|14.83|14.67|84
1709614800000|2024-03-05 05:00:00|14.81|14.65|14.82|14.66|14.82|14.66|14.81|14.65|16
1709618400000|2024-03-05 06:00:00|14.81|14.65|14.81|14.65|14.81|14.65|14.78|14.62|35
1709622000000|2024-03-05 07:00:00|14.8|14.64|14.83|14.67|14.83|14.67|14.76|14.6|59
1709625600000|2024-03-05 08:00:00|14.78|14.62|14.84|14.68|14.84|14.68|14.78|14.62|114
1709629200000|2024-03-05 09:00:00|14.82|14.66|14.84|14.68|14.87|14.71|14.82|14.66|118
1709632800000|2024-03-05 10:00:00|14.89|14.73|14.84|14.68|14.89|14.73|14.84|14.68|327
1709636400000|2024-03-05 11:00:00|14.82|14.66|14.79|14.63|14.84|14.68|14.79|14.63|488
1709640000000|2024-03-05 12:00:00|14.77|14.61|14.84|14.68|14.84|14.68|14.74|14.58|570
1709643600000|2024-03-05 13:00:00|14.79|14.63|14.89|14.73|14.89|14.73|14.74|14.58|1669
1709647200000|2024-03-05 14:00:00|14.91|14.75|15.13|14.97|15.18|15.02|14.86|14.7|9670
1709650800000|2024-03-05 15:00:00|15.1|14.94|15.28|15.12|15.37|15.21|14.96|14.8|11341
1709654400000|2024-03-05 16:00:00|15.3|15.14|15.3|15.14|15.42|15.26|15.18|15.02|5678
1709658000000|2024-03-05 17:00:00|15.28|15.12|15.35|15.19|15.35|15.19|15.23|15.07|2811
1709661600000|2024-03-05 18:00:00|15.37|15.21|15.57|15.41|15.57|15.41|15.3|15.14|3293
1709665200000|2024-03-05 19:00:00|15.59|15.43|15.65|15.49|15.65|15.49|15.4|15.24|5916
1709668800000|2024-03-05 20:00:00|15.64|15.48|15.34|15.18|15.77|15.61|15.32|15.16|10834
1709672400000|2024-03-05 21:00:00|15.32|15.16|15.32|15.16|15.37|15.21|15.27|15.11|2640
1709679600000|2024-03-05 23:00:00|15.34|15.18|15.37|15.21|15.39|15.23|15.32|15.16|172
1709683200000|2024-03-06 00:00:00|15.39|15.23|15.39|15.23|15.39|15.23|15.32|15.16|177
1709686800000|2024-03-06 01:00:00|15.37|15.21|15.39|15.23|15.39|15.23|15.31|15.15|73
1709690400000|2024-03-06 02:00:00|15.37|15.21|15.37|15.21|15.39|15.23|15.37|15.21|89
1709694000000|2024-03-06 03:00:00|15.34|15.18|15.28|15.12|15.34|15.18|15.27|15.11|45
1709697600000|2024-03-06 04:00:00|||||||||15
1709701200000|2024-03-06 05:00:00|||||||||17
1709704800000|2024-03-06 06:00:00|15.3|15.14|15.28|15.12|15.33|15.17|15.28|15.12|280
1709708400000|2024-03-06 07:00:00|15.26|15.1|15.23|15.07|15.28|15.12|15.23|15.07|124
1709712000000|2024-03-06 08:00:00|15.26|15.1|15.18|15.02|15.28|15.12|15.16|15|639
1709715600000|2024-03-06 09:00:00|15.15|14.99|15.13|14.97|15.18|15.02|15.13|14.97|680
1709719200000|2024-03-06 10:00:00|15.1|14.94|15.15|14.99|15.15|14.99|15.1|14.94|412
1709722800000|2024-03-06 11:00:00|15.13|14.97|15.13|14.97|15.15|14.99|15.08|14.92|432
1709726400000|2024-03-06 12:00:00|15.08|14.92|15.05|14.89|15.13|14.97|15.05|14.89|456
1709730000000|2024-03-06 13:00:00|15.04|14.88|14.99|14.83|15.1|14.94|14.99|14.83|1370
1709733600000|2024-03-06 14:00:00|14.95|14.79|15.14|14.98|15.14|14.98|14.94|14.78|3389
1709737200000|2024-03-06 15:00:00|15.19|15.03|15.14|14.98|15.31|15.15|15.09|14.93|6029
1709740800000|2024-03-06 16:00:00|15.12|14.96|15.36|15.2|15.36|15.2|15.09|14.93|3511
1709744400000|2024-03-06 17:00:00|15.34|15.18|15.26|15.1|15.36|15.2|15.24|15.08|3445
1709748000000|2024-03-06 18:00:00|15.24|15.08|15.28|15.12|15.43|15.27|15.14|14.98|3674
1709751600000|2024-03-06 19:00:00|15.31|15.15|15.41|15.25|15.53|15.37|15.26|15.1|5375
1709755200000|2024-03-06 20:00:00|15.43|15.27|15.41|15.25|15.48|15.32|15.31|15.15|7366
1709758800000|2024-03-06 21:00:00|15.43|15.27|15.43|15.27|15.43|15.27|15.36|15.2|2178
1709766000000|2024-03-06 23:00:00|15.41|15.25|15.41|15.25|15.41|15.25|15.38|15.22|25
1709769600000|2024-03-07 00:00:00|15.43|15.27|15.43|15.27|15.5|15.34|15.43|15.27|198
1709773200000|2024-03-07 01:00:00|15.47|15.31|15.58|15.42|15.58|15.42|15.37|15.21|417
1709776800000|2024-03-07 02:00:00|15.57|15.41|15.53|15.37|15.63|15.47|15.53|15.37|212
1709780400000|2024-03-07 03:00:00|15.55|15.39|15.49|15.33|15.55|15.39|15.48|15.32|70
1709784000000|2024-03-07 04:00:00|15.47|15.31|15.49|15.33|15.54|15.38|15.47|15.31|177
1709787600000|2024-03-07 05:00:00|15.45|15.29|15.49|15.33|15.49|15.33|15.45|15.29|22
1709791200000|2024-03-07 06:00:00|15.44|15.28|15.54|15.38|15.55|15.39|15.44|15.28|124
1709794800000|2024-03-07 07:00:00|15.55|15.39|15.59|15.43|15.65|15.49|15.54|15.38|324
1709798400000|2024-03-07 08:00:00|15.56|15.4|15.51|15.35|15.66|15.5|15.49|15.33|655
1709802000000|2024-03-07 09:00:00|15.52|15.36|15.39|15.23|15.52|15.36|15.39|15.23|406
1709805600000|2024-03-07 10:00:00|15.37|15.21|15.33|15.17|15.39|15.23|15.32|15.16|207
1709809200000|2024-03-07 11:00:00|15.34|15.18|15.33|15.17|15.34|15.18|15.28|15.12|405
1709812800000|2024-03-07 12:00:00|15.31|15.15|15.28|15.12|15.33|15.17|15.26|15.1|723
1709816400000|2024-03-07 13:00:00|15.29|15.13|15.21|15.05|15.36|15.2|15.16|15|1362
1709820000000|2024-03-07 14:00:00|15.22|15.06|15.26|15.1|15.36|15.2|15.1|14.94|6849
1709823600000|2024-03-07 15:00:00|15.3|15.14|15.3|15.14|15.35|15.19|15.2|15.04|4329
1709827200000|2024-03-07 16:00:00|15.31|15.15|15.32|15.16|15.35|15.19|15.25|15.09|2131
1709830800000|2024-03-07 17:00:00|15.3|15.14|15.35|15.19|15.42|15.26|15.3|15.14|2001
1709834400000|2024-03-07 18:00:00|15.4|15.24|15.4|15.24|15.4|15.24|15.33|15.17|1457
1709838000000|2024-03-07 19:00:00|15.35|15.19|15.5|15.34|15.5|15.34|15.35|15.19|2250
1709841600000|2024-03-07 20:00:00|15.55|15.39|15.39|15.23|15.55|15.39|15.34|15.18|5046
1709845200000|2024-03-07 21:00:00|15.35|15.19|15.34|15.18|15.44|15.28|15.34|15.18|1403
1709852400000|2024-03-07 23:00:00|15.35|15.19|15.34|15.18|15.36|15.2|15.29|15.13|278
1709856000000|2024-03-08 00:00:00|15.36|15.2|15.29|15.13|15.39|15.23|15.29|15.13|165
1709859600000|2024-03-08 01:00:00|15.3|15.14|15.29|15.13|15.34|15.18|15.28|15.12|35
1709863200000|2024-03-08 02:00:00|15.33|15.17|15.34|15.18|15.34|15.18|15.33|15.17|23
1709866800000|2024-03-08 03:00:00|15.35|15.19|15.35|15.19|15.35|15.19|15.3|15.14|105
1709870400000|2024-03-08 04:00:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|46
1709874000000|2024-03-08 05:00:00|15.28|15.12|15.25|15.09|15.28|15.12|15.25|15.09|18
1709877600000|2024-03-08 06:00:00|||||||||19
1709881200000|2024-03-08 07:00:00|15.28|15.12|15.25|15.09|15.28|15.12|15.24|15.08|67
1709884800000|2024-03-08 08:00:00|15.24|15.08|15.25|15.09|15.25|15.09|15.19|15.03|324
1709888400000|2024-03-08 09:00:00|15.24|15.08|15.25|15.09|15.25|15.09|15.24|15.08|21
1709892000000|2024-03-08 10:00:00|||||||||20
1709895600000|2024-03-08 11:00:00|15.24|15.08|15.26|15.1|15.31|15.15|15.24|15.08|419
1709899200000|2024-03-08 12:00:00|15.29|15.13|15.31|15.15|15.36|15.2|15.26|15.1|592
1709902800000|2024-03-08 13:00:00|15.26|15.1|15.19|15.03|15.33|15.17|15.09|14.93|3033
1709906400000|2024-03-08 14:00:00|15.16|15|15.14|14.98|15.24|15.08|15.08|14.92|5140
1709910000000|2024-03-08 15:00:00|15.13|14.97|15.2|15.04|15.2|15.04|15.13|14.97|4867
1709913600000|2024-03-08 16:00:00|15.25|15.09|15.78|15.62|15.78|15.62|15.25|15.09|6859
1709917200000|2024-03-08 17:00:00|15.81|15.65|16.07|15.91|16.12|15.96|15.66|15.5|8702
1709920800000|2024-03-08 18:00:00|16.08|15.92|16.25|16.09|16.3|16.14|15.96|15.8|8346
1709924400000|2024-03-08 19:00:00|16.24|16.08|15.64|15.48|16.25|16.09|15.58|15.42|8274
1709928000000|2024-03-08 20:00:00|15.63|15.47|15.76|15.6|15.86|15.7|15.58|15.42|10219
1709931600000|2024-03-08 21:00:00|15.75|15.59|15.75|15.59|15.76|15.6|15.7|15.54|2150
1710108000000|2024-03-10 22:00:00|15.8|15.64|15.86|15.7|15.86|15.7|15.8|15.64|179
1710111600000|2024-03-10 23:00:00|15.81|15.65|15.8|15.64|15.81|15.65|15.71|15.55|123
1710115200000|2024-03-11 00:00:00|||||||||15
1710118800000|2024-03-11 01:00:00|15.76|15.6|15.85|15.69|15.85|15.69|15.75|15.59|68
1710122400000|2024-03-11 02:00:00|15.86|15.7|15.91|15.75|15.91|15.75|15.85|15.69|113
1710126000000|2024-03-11 03:00:00|15.9|15.74|15.97|15.81|15.98|15.82|15.9|15.74|62
1710129600000|2024-03-11 04:00:00|15.98|15.82|16.02|15.86|16.03|15.87|15.98|15.82|98
1710133200000|2024-03-11 05:00:00|15.97|15.81|15.89|15.73|15.97|15.81|15.89|15.73|95
1710136800000|2024-03-11 06:00:00|15.91|15.75|15.86|15.7|15.91|15.75|15.86|15.7|111
1710140400000|2024-03-11 07:00:00|15.84|15.68|15.91|15.75|15.92|15.76|15.81|15.65|321
1710144000000|2024-03-11 08:00:00|15.87|15.71|15.86|15.7|16.02|15.86|15.82|15.66|1097
1710147600000|2024-03-11 09:00:00|15.87|15.71|15.86|15.7|15.91|15.75|15.82|15.66|379
1710151200000|2024-03-11 10:00:00|15.82|15.66|15.81|15.65|15.92|15.76|15.81|15.65|500
1710154800000|2024-03-11 11:00:00|15.82|15.66|15.92|15.76|15.92|15.76|15.81|15.65|447
1710158400000|2024-03-11 12:00:00|15.93|15.77|15.97|15.81|16.08|15.92|15.92|15.76|1548
1710162000000|2024-03-11 13:00:00|15.94|15.78|16.09|15.93|16.09|15.93|15.92|15.76|6137
1710165600000|2024-03-11 14:00:00|16.1|15.94|16.09|15.93|16.29|16.13|16.09|15.93|10190
1710169200000|2024-03-11 15:00:00|16.08|15.92|15.88|15.72|16.2|16.04|15.88|15.72|6340
1710172800000|2024-03-11 16:00:00|15.93|15.77|15.88|15.72|15.99|15.83|15.86|15.7|3864
1710176400000|2024-03-11 17:00:00|15.83|15.67|15.62|15.46|15.93|15.77|15.62|15.46|3983
1710180000000|2024-03-11 18:00:00|15.63|15.47|15.57|15.41|15.63|15.47|15.57|15.41|4023
1710183600000|2024-03-11 19:00:00|15.58|15.42|15.71|15.55|15.71|15.55|15.58|15.42|8391
1710187200000|2024-03-11 20:00:00|15.67|15.51|15.67|15.51|15.72|15.56|15.66|15.5|3189
1710194400000|2024-03-11 22:00:00|15.62|15.46|15.66|15.5|15.66|15.5|15.62|15.46|153
1710198000000|2024-03-11 23:00:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|12
1710201600000|2024-03-12 00:00:00|15.63|15.47|15.67|15.51|15.67|15.51|15.63|15.47|53
1710205200000|2024-03-12 01:00:00|15.63|15.47|15.68|15.52|15.68|15.52|15.63|15.47|51
1710208800000|2024-03-12 02:00:00|15.67|15.51|15.67|15.51|15.67|15.51|15.63|15.47|69
1710212400000|2024-03-12 03:00:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|8
1710216000000|2024-03-12 04:00:00|||||||||5
1710219600000|2024-03-12 05:00:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|33
1710223200000|2024-03-12 06:00:00|15.63|15.47|15.63|15.47|15.68|15.52|15.62|15.46|244
1710226800000|2024-03-12 07:00:00|15.64|15.48|15.64|15.48|15.68|15.52|15.63|15.47|335
1710230400000|2024-03-12 08:00:00|15.63|15.47|15.79|15.63|15.84|15.68|15.63|15.47|948
1710234000000|2024-03-12 09:00:00|15.8|15.64|15.8|15.64|15.84|15.68|15.75|15.59|361
1710237600000|2024-03-12 10:00:00|15.79|15.63|15.69|15.53|15.8|15.64|15.64|15.48|294
1710241200000|2024-03-12 11:00:00|15.7|15.54|15.69|15.53|15.7|15.54|15.64|15.48|733
1710244800000|2024-03-12 12:00:00|15.68|15.52|15.43|15.27|16|15.84|15.33|15.17|5866
1710248400000|2024-03-12 13:00:00|15.44|15.28|15.27|15.11|15.54|15.38|15.23|15.07|10565
1710252000000|2024-03-12 14:00:00|15.23|15.07|15.06|14.9|15.27|15.11|15.06|14.9|11945
1710255600000|2024-03-12 15:00:00|15.1|14.94|15.1|14.94|15.21|15.05|15.06|14.9|5878
1710259200000|2024-03-12 16:00:00|15.06|14.9|15.11|14.95|15.2|15.04|15.05|14.89|5179
1710262800000|2024-03-12 17:00:00|15.15|14.99|15.01|14.85|15.16|15|15.01|14.85|3328
1710266400000|2024-03-12 18:00:00|15|14.84|14.95|14.79|15.01|14.85|14.95|14.79|4581
1710270000000|2024-03-12 19:00:00|14.96|14.8|14.96|14.8|15|14.84|14.95|14.79|7978
1710273600000|2024-03-12 20:00:00|15|14.84|15|14.84|15|14.84|14.95|14.79|2942
1710280800000|2024-03-12 22:00:00|14.96|14.8|14.96|14.8|14.96|14.8|14.91|14.75|131
1710284400000|2024-03-12 23:00:00|14.95|14.79|14.96|14.8|15|14.84|14.91|14.75|104
1710288000000|2024-03-13 00:00:00|15|14.84|15.01|14.85|15.01|14.85|14.96|14.8|48
1710291600000|2024-03-13 01:00:00|||||||||20
1710295200000|2024-03-13 02:00:00|15.06|14.9|15.06|14.9|15.06|14.9|15.06|14.9|111
1710298800000|2024-03-13 03:00:00|||||||||29
1710302400000|2024-03-13 04:00:00|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|1
1710306000000|2024-03-13 05:00:00|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|57
1710309600000|2024-03-13 06:00:00|15.07|14.91|15.07|14.91|15.07|14.91|15.03|14.87|176
1710313200000|2024-03-13 07:00:00|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|39
1710316800000|2024-03-13 08:00:00|14.97|14.81|15.02|14.86|15.07|14.91|14.97|14.81|234
1710320400000|2024-03-13 09:00:00|15|14.84|14.97|14.81|15.02|14.86|14.96|14.8|316
1710324000000|2024-03-13 10:00:00|14.96|14.8|15.02|14.86|15.02|14.86|14.96|14.8|485
1710327600000|2024-03-13 11:00:00|14.97|14.81|14.97|14.81|14.99|14.83|14.96|14.8|485
1710331200000|2024-03-13 12:00:00|14.96|14.8|14.97|14.81|14.97|14.81|14.96|14.8|1239
1710334800000|2024-03-13 13:00:00|15.01|14.85|15.01|14.85|15.01|14.85|14.91|14.75|4402
1710338400000|2024-03-13 14:00:00|14.96|14.8|15.02|14.86|15.03|14.87|14.96|14.8|4137
1710342000000|2024-03-13 15:00:00|15.01|14.85|14.97|14.81|15.02|14.86|14.96|14.8|4129
1710345600000|2024-03-13 16:00:00|14.92|14.76|14.92|14.76|14.97|14.81|14.92|14.76|3413
1710349200000|2024-03-13 17:00:00|14.97|14.81|14.92|14.76|14.97|14.81|14.87|14.71|3397
1710352800000|2024-03-13 18:00:00|14.88|14.72|14.92|14.76|14.92|14.76|14.87|14.71|1807
1710356400000|2024-03-13 19:00:00|14.88|14.72|14.92|14.76|15.08|14.92|14.87|14.71|6234
1710360000000|2024-03-13 20:00:00|||||||||2078
1710367200000|2024-03-13 22:00:00|14.95|14.79|14.93|14.77|14.95|14.79|14.92|14.76|117
1710370800000|2024-03-13 23:00:00|14.9|14.74|14.88|14.72|14.93|14.77|14.88|14.72|71
1710374400000|2024-03-14 00:00:00|14.93|14.77|14.93|14.77|14.93|14.77|14.88|14.72|184
1710378000000|2024-03-14 01:00:00|14.91|14.75|14.89|14.73|14.93|14.77|14.89|14.73|58
1710381600000|2024-03-14 02:00:00|||||||||38
1710385200000|2024-03-14 03:00:00|||||||||42
1710388800000|2024-03-14 04:00:00|||||||||82
1710392400000|2024-03-14 05:00:00|14.94|14.78|14.94|14.78|14.94|14.78|14.94|14.78|139
1710396000000|2024-03-14 06:00:00|||||||||25
1710399600000|2024-03-14 07:00:00|14.89|14.73|14.89|14.73|14.94|14.78|14.89|14.73|77
1710403200000|2024-03-14 08:00:00|14.88|14.72|14.84|14.68|14.88|14.72|14.84|14.68|488
1710406800000|2024-03-14 09:00:00|||||||||109
1710410400000|2024-03-14 10:00:00|||||||||294
1710414000000|2024-03-14 11:00:00|14.79|14.63|14.84|14.68|14.84|14.68|14.79|14.63|279
1710417600000|2024-03-14 12:00:00|14.85|14.69|14.89|14.73|14.9|14.74|14.8|14.64|691
1710421200000|2024-03-14 13:00:00|14.85|14.69|15.05|14.89|15.1|14.94|14.79|14.63|5921
1710424800000|2024-03-14 14:00:00|15.1|14.94|15.27|15.11|15.33|15.17|14.95|14.79|9990
1710428400000|2024-03-14 15:00:00|15.23|15.07|15.37|15.21|15.43|15.27|15.22|15.06|6856
1710432000000|2024-03-14 16:00:00|15.33|15.17|15.43|15.27|15.59|15.43|15.28|15.12|6322
1710435600000|2024-03-14 17:00:00|15.48|15.32|15.27|15.11|15.73|15.57|15.27|15.11|6770
1710439200000|2024-03-14 18:00:00|15.22|15.06|15.32|15.16|15.33|15.17|15.17|15.01|5635
1710442800000|2024-03-14 19:00:00|15.33|15.17|15.33|15.17|15.94|15.78|15.33|15.17|14752
1710446400000|2024-03-14 20:00:00|15.38|15.22|15.33|15.17|15.38|15.22|15.33|15.17|3298
1710453600000|2024-03-14 22:00:00|15.29|15.13|15.29|15.13|15.34|15.18|15.28|15.12|262
1710457200000|2024-03-14 23:00:00|15.34|15.18|15.34|15.18|15.39|15.23|15.34|15.18|224
1710460800000|2024-03-15 00:00:00|15.29|15.13|15.34|15.18|15.34|15.18|15.29|15.13|115
1710464400000|2024-03-15 01:00:00|15.29|15.13|15.34|15.18|15.34|15.18|15.29|15.13|144
1710468000000|2024-03-15 02:00:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|138
1710471600000|2024-03-15 03:00:00|15.37|15.21|15.35|15.19|15.4|15.24|15.35|15.19|51
1710475200000|2024-03-15 04:00:00|15.4|15.24|15.4|15.24|15.4|15.24|15.35|15.19|40
1710478800000|2024-03-15 05:00:00|15.38|15.22|15.4|15.24|15.4|15.24|15.38|15.22|193
1710482400000|2024-03-15 06:00:00|15.38|15.22|15.4|15.24|15.4|15.24|15.35|15.19|55
1710486000000|2024-03-15 07:00:00|15.35|15.19|15.41|15.25|15.41|15.25|15.3|15.14|142
1710489600000|2024-03-15 08:00:00|15.43|15.27|15.3|15.14|15.43|15.27|15.3|15.14|392
1710493200000|2024-03-15 09:00:00|15.27|15.11|15.28|15.12|15.3|15.14|15.25|15.09|267
1710496800000|2024-03-15 10:00:00|15.25|15.09|15.3|15.14|15.3|15.14|15.25|15.09|428
1710500400000|2024-03-15 11:00:00|15.25|15.09|15.3|15.14|15.3|15.14|15.24|15.08|178
1710504000000|2024-03-15 12:00:00|15.35|15.19|15.4|15.24|15.4|15.24|15.25|15.09|1095
1710507600000|2024-03-15 13:00:00|15.37|15.21|15.62|15.46|15.72|15.56|15.35|15.19|8273
1710511200000|2024-03-15 14:00:00|15.64|15.48|15.61|15.45|15.82|15.66|15.51|15.35|8319
1710514800000|2024-03-15 15:00:00|15.64|15.48|15.77|15.61|15.82|15.66|15.56|15.4|3424
1710518400000|2024-03-15 16:00:00|15.82|15.66|16.19|16.03|16.19|16.03|15.72|15.56|7618
1710522000000|2024-03-15 17:00:00|16.24|16.08|15.98|15.82|16.24|16.08|15.93|15.77|6862
1710525600000|2024-03-15 18:00:00|16.03|15.87|15.66|15.5|16.03|15.87|15.66|15.5|6880
1710529200000|2024-03-15 19:00:00|15.71|15.55|15.66|15.5|15.71|15.55|15.61|15.45|9989
1710532800000|2024-03-15 20:00:00|15.71|15.55|15.66|15.5|15.71|15.55|15.66|15.5|2291
1710712800000|2024-03-17 22:00:00|15.72|15.56|15.77|15.61|15.77|15.61|15.67|15.51|175
1710716400000|2024-03-17 23:00:00|15.72|15.56|15.67|15.51|15.77|15.61|15.67|15.51|95
1710720000000|2024-03-18 00:00:00|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|74
1710723600000|2024-03-18 01:00:00|15.68|15.52|15.63|15.47|15.68|15.52|15.63|15.47|164
1710727200000|2024-03-18 02:00:00|15.68|15.52|15.63|15.47|15.68|15.52|15.63|15.47|27
1710730800000|2024-03-18 03:00:00|15.68|15.52|15.63|15.47|15.68|15.52|15.63|15.47|104
1710734400000|2024-03-18 04:00:00|||||||||19
1710738000000|2024-03-18 05:00:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|136
1710741600000|2024-03-18 06:00:00|||||||||18
1710745200000|2024-03-18 07:00:00|15.63|15.47|15.63|15.47|15.63|15.47|15.58|15.42|182
1710748800000|2024-03-18 08:00:00|15.64|15.48|15.63|15.47|15.69|15.53|15.63|15.47|175
1710752400000|2024-03-18 09:00:00|15.64|15.48|15.64|15.48|15.69|15.53|15.64|15.48|633
1710756000000|2024-03-18 10:00:00|15.59|15.43|15.64|15.48|15.64|15.48|15.59|15.43|541
1710759600000|2024-03-18 11:00:00|15.59|15.43|15.54|15.38|15.64|15.48|15.49|15.33|1212
1710763200000|2024-03-18 12:00:00|15.49|15.33|15.54|15.38|15.54|15.38|15.49|15.33|868
1710766800000|2024-03-18 13:00:00|15.49|15.33|15.44|15.28|15.54|15.38|15.39|15.23|4051
1710770400000|2024-03-18 14:00:00|15.39|15.23|15.34|15.18|15.44|15.28|15.29|15.13|5627
1710774000000|2024-03-18 15:00:00|15.39|15.23|15.4|15.24|15.4|15.24|15.34|15.18|2992
1710777600000|2024-03-18 16:00:00|15.35|15.19|15.5|15.34|15.5|15.34|15.35|15.19|4232
1710781200000|2024-03-18 17:00:00|15.45|15.29|15.45|15.29|15.5|15.34|15.4|15.24|2585
1710784800000|2024-03-18 18:00:00|15.4|15.24|15.3|15.14|15.4|15.24|15.3|15.14|3426
1710788400000|2024-03-18 19:00:00|15.35|15.19|15.4|15.24|15.4|15.24|15.3|15.14|5400
1710792000000|2024-03-18 20:00:00|15.45|15.29|15.4|15.24|15.45|15.29|15.4|15.24|2544
1710799200000|2024-03-18 22:00:00|15.38|15.22|15.45|15.29|15.5|15.34|15.35|15.19|706
1710802800000|2024-03-18 23:00:00|15.5|15.34|15.41|15.25|15.5|15.34|15.4|15.24|189
1710806400000|2024-03-19 00:00:00|15.46|15.3|15.51|15.35|15.51|15.35|15.41|15.25|168
1710810000000|2024-03-19 01:00:00|15.56|15.4|15.51|15.35|15.66|15.5|15.51|15.35|389
1710813600000|2024-03-19 02:00:00|15.46|15.3|15.46|15.3|15.51|15.35|15.41|15.25|290
1710817200000|2024-03-19 03:00:00|15.41|15.25|15.46|15.3|15.54|15.38|15.41|15.25|175
1710820800000|2024-03-19 04:00:00|15.41|15.25|15.41|15.25|15.41|15.25|15.36|15.2|181
1710824400000|2024-03-19 05:00:00|15.44|15.28|15.41|15.25|15.44|15.28|15.36|15.2|201
1710828000000|2024-03-19 06:00:00|15.44|15.28|15.46|15.3|15.56|15.4|15.41|15.25|438
1710831600000|2024-03-19 07:00:00|15.49|15.33|15.47|15.31|15.52|15.36|15.46|15.3|1021
1710835200000|2024-03-19 08:00:00|15.52|15.36|15.47|15.31|15.52|15.36|15.47|15.31|938
1710838800000|2024-03-19 09:00:00|15.52|15.36|15.57|15.41|15.57|15.41|15.47|15.31|690
1710842400000|2024-03-19 10:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|418
1710846000000|2024-03-19 11:00:00|15.57|15.41|15.57|15.41|15.67|15.51|15.57|15.41|1046
1710849600000|2024-03-19 12:00:00|15.62|15.46|15.52|15.36|15.67|15.51|15.47|15.31|1257
1710853200000|2024-03-19 13:00:00|15.47|15.31|15.32|15.16|15.52|15.36|15.32|15.16|5282
1710856800000|2024-03-19 14:00:00|15.27|15.11|15.13|14.97|15.32|15.16|15.12|14.96|7273
1710860400000|2024-03-19 15:00:00|15.08|14.92|15.03|14.87|15.13|14.97|15.03|14.87|4768
1710864000000|2024-03-19 16:00:00|15.08|14.92|15.13|14.97|15.18|15.02|15.03|14.87|3914
1710867600000|2024-03-19 17:00:00|15.08|14.92|15.13|14.97|15.18|15.02|15.08|14.92|3828
1710871200000|2024-03-19 18:00:00|15.08|14.92|15.13|14.97|15.18|15.02|15.08|14.92|3310
1710874800000|2024-03-19 19:00:00|15.18|15.02|15.03|14.87|15.18|15.02|15.03|14.87|8026
1710878400000|2024-03-19 20:00:00|14.98|14.82|15.08|14.92|15.08|14.92|14.98|14.82|3668
1710885600000|2024-03-19 22:00:00|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|80
1710889200000|2024-03-19 23:00:00|||||||||34
1710892800000|2024-03-20 00:00:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|37
1710896400000|2024-03-20 01:00:00|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|59
1710900000000|2024-03-20 02:00:00|15.24|15.08|15.19|15.03|15.24|15.08|15.19|15.03|260
1710903600000|2024-03-20 03:00:00|||||||||12
1710907200000|2024-03-20 04:00:00|15.14|14.98|15.19|15.03|15.19|15.03|15.14|14.98|30
1710910800000|2024-03-20 05:00:00|15.2|15.04|15.19|15.03|15.2|15.04|15.15|14.99|91
1710914400000|2024-03-20 06:00:00|15.17|15.01|15.15|14.99|15.2|15.04|15.15|14.99|243
1710918000000|2024-03-20 07:00:00|15.19|15.03|15.15|14.99|15.19|15.03|15.1|14.94|354
1710921600000|2024-03-20 08:00:00|15.2|15.04|15.15|14.99|15.2|15.04|15.15|14.99|589
1710925200000|2024-03-20 09:00:00|15.17|15.01|15.1|14.94|15.2|15.04|15.1|14.94|133
1710928800000|2024-03-20 10:00:00|15.05|14.89|15.05|14.89|15.1|14.94|15.05|14.89|606
1710932400000|2024-03-20 11:00:00|15.01|14.85|15.01|14.85|15.05|14.89|15|14.84|837
1710936000000|2024-03-20 12:00:00|15.05|14.89|15.06|14.9|15.1|14.94|15.01|14.85|917
1710939600000|2024-03-20 13:00:00|15.11|14.95|15.06|14.9|15.11|14.95|15.01|14.85|4577
1710943200000|2024-03-20 14:00:00|15.01|14.85|15.01|14.85|15.06|14.9|14.96|14.8|2181
1710946800000|2024-03-20 15:00:00|15.06|14.9|15.01|14.85|15.06|14.9|15.01|14.85|2062
1710950400000|2024-03-20 16:00:00|14.96|14.8|14.96|14.8|15.01|14.85|14.96|14.8|2746
1710954000000|2024-03-20 17:00:00|15.01|14.85|15.01|14.85|15.01|14.85|14.96|14.8|4374
1710957600000|2024-03-20 18:00:00|14.96|14.8|14.77|14.61|15.01|14.85|14.77|14.61|8037
1710961200000|2024-03-20 19:00:00|14.72|14.56|14.72|14.56|14.77|14.61|14.67|14.51|13756
1710964800000|2024-03-20 20:00:00|14.67|14.51|14.67|14.51|14.72|14.56|14.67|14.51|2169
1710972000000|2024-03-20 22:00:00|14.62|14.46|14.62|14.46|14.62|14.46|14.57|14.41|286
1710975600000|2024-03-20 23:00:00|14.58|14.42|14.63|14.47|14.63|14.47|14.58|14.42|198
1710979200000|2024-03-21 00:00:00|||||||||177
1710982800000|2024-03-21 01:00:00|14.58|14.42|14.58|14.42|14.58|14.42|14.53|14.37|479
1710986400000|2024-03-21 02:00:00|14.53|14.37|14.53|14.37|14.53|14.37|14.53|14.37|92
1710990000000|2024-03-21 03:00:00|14.58|14.42|14.58|14.42|14.58|14.42|14.58|14.42|45
1710993600000|2024-03-21 04:00:00|||||||||45
1710997200000|2024-03-21 05:00:00|14.54|14.38|14.54|14.38|14.54|14.38|14.53|14.37|235
1711000800000|2024-03-21 06:00:00|||||||||40
1711004400000|2024-03-21 07:00:00|14.49|14.33|14.49|14.33|14.54|14.38|14.49|14.33|425
1711008000000|2024-03-21 08:00:00|14.54|14.38|14.54|14.38|14.54|14.38|14.49|14.33|724
1711011600000|2024-03-21 09:00:00|14.59|14.43|14.59|14.43|14.64|14.48|14.59|14.43|1045
1711015200000|2024-03-21 10:00:00|14.64|14.48|14.59|14.43|14.64|14.48|14.59|14.43|625
1711018800000|2024-03-21 11:00:00|14.54|14.38|14.54|14.38|14.59|14.43|14.54|14.38|360
1711022400000|2024-03-21 12:00:00|14.55|14.39|14.55|14.39|14.55|14.39|14.5|14.34|1074
1711026000000|2024-03-21 13:00:00|14.6|14.44|14.6|14.44|14.65|14.49|14.6|14.44|3695
1711029600000|2024-03-21 14:00:00|14.55|14.39|14.55|14.39|14.6|14.44|14.5|14.34|4833
1711033200000|2024-03-21 15:00:00|14.6|14.44|14.75|14.59|14.75|14.59|14.55|14.39|4387
1711036800000|2024-03-21 16:00:00|14.8|14.64|14.75|14.59|14.8|14.64|14.7|14.54|4443
1711040400000|2024-03-21 17:00:00|14.76|14.6|14.8|14.64|14.8|14.64|14.71|14.55|3118
1711044000000|2024-03-21 18:00:00|14.76|14.6|14.71|14.55|14.8|14.64|14.66|14.5|3127
1711047600000|2024-03-21 19:00:00|14.66|14.5|14.66|14.5|14.71|14.55|14.61|14.45|6606
1711051200000|2024-03-21 20:00:00|14.62|14.46|14.66|14.5|14.66|14.5|14.62|14.46|2460
1711058400000|2024-03-21 22:00:00|14.67|14.51|14.67|14.51|14.67|14.51|14.67|14.51|29
1711062000000|2024-03-21 23:00:00|14.65|14.49|14.67|14.51|14.67|14.51|14.65|14.49|100
1711065600000|2024-03-22 00:00:00|||||||||7
1711069200000|2024-03-22 01:00:00|||||||||4
1711072800000|2024-03-22 02:00:00|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|169
1711076400000|2024-03-22 03:00:00|14.75|14.59|14.72|14.56|14.77|14.61|14.72|14.56|147
1711080000000|2024-03-22 04:00:00|14.7|14.54|14.68|14.52|14.72|14.56|14.67|14.51|81
1711083600000|2024-03-22 05:00:00|||||||||36
1711087200000|2024-03-22 06:00:00|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|45
1711090800000|2024-03-22 07:00:00|14.64|14.48|14.68|14.52|14.68|14.52|14.63|14.47|438
1711094400000|2024-03-22 08:00:00|14.63|14.47|14.63|14.47|14.68|14.52|14.63|14.47|328
1711098000000|2024-03-22 09:00:00|14.66|14.5|14.63|14.47|14.68|14.52|14.63|14.47|151
1711101600000|2024-03-22 10:00:00|14.64|14.48|14.64|14.48|14.68|14.52|14.64|14.48|71
1711105200000|2024-03-22 11:00:00|14.68|14.52|14.74|14.58|14.78|14.62|14.64|14.48|643
1711108800000|2024-03-22 12:00:00|14.78|14.62|14.78|14.62|14.83|14.67|14.74|14.58|1227
1711112400000|2024-03-22 13:00:00|14.74|14.58|14.64|14.48|14.78|14.62|14.64|14.48|2071
1711116000000|2024-03-22 14:00:00|14.69|14.53|14.79|14.63|14.79|14.63|14.6|14.44|2319
1711119600000|2024-03-22 15:00:00|14.75|14.59|14.64|14.48|14.79|14.63|14.64|14.48|1922
1711123200000|2024-03-22 16:00:00|14.65|14.49|14.6|14.44|14.65|14.49|14.6|14.44|1479
1711126800000|2024-03-22 17:00:00|14.59|14.43|14.55|14.39|14.6|14.44|14.55|14.39|1216
1711130400000|2024-03-22 18:00:00|14.5|14.34|14.65|14.49|14.7|14.54|14.5|14.34|4207
1711134000000|2024-03-22 19:00:00|14.7|14.54|14.71|14.55|14.76|14.6|14.65|14.49|7198
1711137600000|2024-03-22 20:00:00|14.75|14.59|14.76|14.6|14.8|14.64|14.71|14.55|3128
1711317600000|2024-03-24 22:00:00|14.79|14.63|14.84|14.68|14.84|14.68|14.75|14.59|438
1711321200000|2024-03-24 23:00:00|14.83|14.67|14.79|14.63|14.83|14.67|14.79|14.63|31
1711324800000|2024-03-25 00:00:00|14.75|14.59|14.84|14.68|14.84|14.68|14.74|14.58|323
1711328400000|2024-03-25 01:00:00|||||||||110
1711332000000|2024-03-25 02:00:00|14.85|14.69|14.85|14.69|14.88|14.72|14.85|14.69|191
1711335600000|2024-03-25 03:00:00|14.89|14.73|14.89|14.73|14.89|14.73|14.89|14.73|20
1711339200000|2024-03-25 04:00:00|14.87|14.71|14.89|14.73|14.89|14.73|14.87|14.71|35
1711342800000|2024-03-25 05:00:00|14.85|14.69|14.89|14.73|14.89|14.73|14.85|14.69|10
1711346400000|2024-03-25 06:00:00|14.9|14.74|14.94|14.78|14.94|14.78|14.89|14.73|74
1711350000000|2024-03-25 07:00:00|14.9|14.74|14.89|14.73|14.9|14.74|14.89|14.73|228
1711353600000|2024-03-25 08:00:00|14.85|14.69|14.86|14.7|14.89|14.73|14.8|14.64|623
1711357200000|2024-03-25 09:00:00|14.88|14.72|14.95|14.79|14.95|14.79|14.86|14.7|97
1711360800000|2024-03-25 10:00:00|15|14.84|15|14.84|15|14.84|15|14.84|274
1711364400000|2024-03-25 11:00:00|15.05|14.89|15|14.84|15.05|14.89|15|14.84|420
1711368000000|2024-03-25 12:00:00|14.96|14.8|14.91|14.75|14.96|14.8|14.91|14.75|494
1711371600000|2024-03-25 13:00:00|14.86|14.7|14.71|14.55|14.91|14.75|14.71|14.55|3389
1711375200000|2024-03-25 14:00:00|14.75|14.59|14.72|14.56|14.77|14.61|14.62|14.46|3876
1711378800000|2024-03-25 15:00:00|14.67|14.51|14.72|14.56|14.73|14.57|14.67|14.51|1665
1711382400000|2024-03-25 16:00:00|14.68|14.52|14.77|14.61|14.81|14.65|14.68|14.52|1822
1711386000000|2024-03-25 17:00:00|14.81|14.65|14.82|14.66|14.82|14.66|14.77|14.61|1088
1711389600000|2024-03-25 18:00:00|14.77|14.61|14.77|14.61|14.82|14.66|14.77|14.61|2316
1711393200000|2024-03-25 19:00:00|14.72|14.56|14.77|14.61|14.82|14.66|14.72|14.56|5306
1711396800000|2024-03-25 20:00:00|14.76|14.6|14.76|14.6|14.76|14.6|14.72|14.56|1780
1711404000000|2024-03-25 22:00:00|14.73|14.57|14.72|14.56|14.73|14.57|14.72|14.56|20
1711407600000|2024-03-25 23:00:00|||||||||25
1711411200000|2024-03-26 00:00:00|14.68|14.52|14.63|14.47|14.68|14.52|14.63|14.47|74
1711414800000|2024-03-26 01:00:00|14.65|14.49|14.68|14.52|14.68|14.52|14.63|14.47|61
1711418400000|2024-03-26 02:00:00|14.67|14.51|14.68|14.52|14.68|14.52|14.67|14.51|2
1711422000000|2024-03-26 03:00:00|14.67|14.51|14.69|14.53|14.69|14.53|14.67|14.51|1
1711425600000|2024-03-26 04:00:00|14.68|14.52|14.69|14.53|14.69|14.53|14.68|14.52|1
1711429200000|2024-03-26 05:00:00|14.68|14.52|14.64|14.48|14.69|14.53|14.64|14.48|57
1711432800000|2024-03-26 06:00:00|14.68|14.52|14.64|14.48|14.68|14.52|14.64|14.48|23
1711436400000|2024-03-26 07:00:00|14.68|14.52|14.69|14.53|14.69|14.53|14.68|14.52|214
1711440000000|2024-03-26 08:00:00|14.68|14.52|14.65|14.49|14.69|14.53|14.64|14.48|111
1711443600000|2024-03-26 09:00:00|14.6|14.44|14.6|14.44|14.61|14.45|14.6|14.44|41
1711447200000|2024-03-26 10:00:00|14.64|14.48|14.6|14.44|14.65|14.49|14.6|14.44|79
1711450800000|2024-03-26 11:00:00|14.64|14.48|14.6|14.44|14.64|14.48|14.6|14.44|311
1711454400000|2024-03-26 12:00:00|14.62|14.46|14.7|14.54|14.7|14.54|14.6|14.44|493
1711458000000|2024-03-26 13:00:00|14.69|14.53|14.65|14.49|14.7|14.54|14.6|14.44|1678
1711461600000|2024-03-26 14:00:00|14.6|14.44|14.61|14.45|14.65|14.49|14.6|14.44|2294
1711465200000|2024-03-26 15:00:00|14.56|14.4|14.51|14.35|14.61|14.45|14.51|14.35|2230
1711468800000|2024-03-26 16:00:00|14.54|14.38|14.51|14.35|14.56|14.4|14.51|14.35|2332
1711472400000|2024-03-26 17:00:00|14.55|14.39|14.61|14.45|14.61|14.45|14.51|14.35|1506
1711476000000|2024-03-26 18:00:00|14.56|14.4|14.51|14.35|14.61|14.45|14.51|14.35|2987
1711479600000|2024-03-26 19:00:00|14.55|14.39|14.74|14.58|14.75|14.59|14.51|14.35|5928
1711483200000|2024-03-26 20:00:00|14.75|14.59|14.7|14.54|14.75|14.59|14.66|14.5|2104
1711490400000|2024-03-26 22:00:00|14.69|14.53|14.7|14.54|14.7|14.54|14.69|14.53|150
1711494000000|2024-03-26 23:00:00|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|6
1711497600000|2024-03-27 00:00:00|14.67|14.51|14.67|14.51|14.67|14.51|14.67|14.51|91
1711501200000|2024-03-27 01:00:00|14.66|14.5|14.66|14.5|14.66|14.5|14.66|14.5|21
1711504800000|2024-03-27 02:00:00|||||||||3
1711508400000|2024-03-27 03:00:00|14.63|14.47|14.63|14.47|14.63|14.47|14.61|14.45|20
1711512000000|2024-03-27 04:00:00|14.62|14.46|14.58|14.42|14.63|14.47|14.58|14.42|135
1711515600000|2024-03-27 05:00:00|||||||||8
1711519200000|2024-03-27 06:00:00|14.62|14.46|14.63|14.47|14.63|14.47|14.58|14.42|85
1711522800000|2024-03-27 07:00:00|14.62|14.46|14.67|14.51|14.67|14.51|14.62|14.46|190
1711526400000|2024-03-27 08:00:00|14.63|14.47|14.59|14.43|14.63|14.47|14.58|14.42|96
1711530000000|2024-03-27 09:00:00|14.62|14.46|14.62|14.46|14.62|14.46|14.62|14.46|218
1711533600000|2024-03-27 10:00:00|14.64|14.48|14.59|14.43|14.67|14.51|14.59|14.43|322
1711537200000|2024-03-27 11:00:00|14.62|14.46|14.64|14.48|14.64|14.48|14.61|14.45|81
1711540800000|2024-03-27 12:00:00|14.62|14.46|14.58|14.42|14.67|14.51|14.58|14.42|373
1711544400000|2024-03-27 13:00:00|14.59|14.43|14.73|14.57|14.73|14.57|14.54|14.38|2040
1711548000000|2024-03-27 14:00:00|14.78|14.62|14.74|14.58|14.83|14.67|14.69|14.53|3842
1711551600000|2024-03-27 15:00:00|14.75|14.59|14.55|14.39|14.75|14.59|14.55|14.39|3811
1711555200000|2024-03-27 16:00:00|14.58|14.42|14.58|14.42|14.6|14.44|14.55|14.39|2122
1711558800000|2024-03-27 17:00:00|14.6|14.44|14.58|14.42|14.63|14.47|14.58|14.42|1084
1711562400000|2024-03-27 18:00:00|14.55|14.39|14.55|14.39|14.6|14.44|14.55|14.39|2138
1711566000000|2024-03-27 19:00:00|14.59|14.43|14.5|14.34|14.64|14.48|14.5|14.34|7115
1711569600000|2024-03-27 20:00:00|14.52|14.36|14.5|14.34|14.52|14.36|14.5|14.34|1715
1711576800000|2024-03-27 22:00:00|14.51|14.35|14.51|14.35|14.51|14.35|14.51|14.35|37
1711580400000|2024-03-27 23:00:00|||||||||54
1711584000000|2024-03-28 00:00:00|||||||||16
1711587600000|2024-03-28 01:00:00|||||||||32
1711591200000|2024-03-28 02:00:00|||||||||12
1711594800000|2024-03-28 03:00:00|14.52|14.36|14.52|14.36|14.52|14.36|14.52|14.36|74
1711598400000|2024-03-28 04:00:00|||||||||3
1711602000000|2024-03-28 05:00:00|||||||||53
1711605600000|2024-03-28 06:00:00|14.55|14.39|14.55|14.39|14.57|14.41|14.55|14.39|165
1711609200000|2024-03-28 07:00:00|14.57|14.41|14.52|14.36|14.57|14.41|14.52|14.36|308
1711612800000|2024-03-28 08:00:00|14.56|14.4|14.56|14.4|14.56|14.4|14.52|14.36|768
1711616400000|2024-03-28 09:00:00|||||||||61
1711620000000|2024-03-28 10:00:00|14.54|14.38|14.56|14.4|14.56|14.4|14.53|14.37|365
1711623600000|2024-03-28 11:00:00|14.53|14.37|14.56|14.4|14.56|14.4|14.51|14.35|455
1711627200000|2024-03-28 12:00:00|14.53|14.37|14.51|14.35|14.56|14.4|14.51|14.35|514
1711630800000|2024-03-28 13:00:00|14.52|14.36|14.62|14.46|14.62|14.46|14.51|14.35|2788
1711634400000|2024-03-28 14:00:00|14.57|14.41|14.62|14.46|14.72|14.56|14.53|14.37|4290
1711638000000|2024-03-28 15:00:00|14.6|14.44|14.57|14.41|14.62|14.46|14.52|14.36|1606
1711641600000|2024-03-28 16:00:00|14.55|14.39|14.65|14.49|14.67|14.51|14.52|14.36|3431
1711645200000|2024-03-28 17:00:00|14.62|14.46|14.72|14.56|14.75|14.59|14.62|14.46|2620
1711648800000|2024-03-28 18:00:00|14.75|14.59|14.67|14.51|14.75|14.59|14.64|14.48|1469
1711652400000|2024-03-28 19:00:00|14.64|14.48|14.82|14.66|14.82|14.66|14.64|14.48|8915
1711656000000|2024-03-28 20:00:00|14.77|14.61|14.81|14.65|14.81|14.65|14.77|14.61|2678
1711922400000|2024-03-31 22:00:00|14.89|14.73|14.84|14.68|14.89|14.73|14.84|14.68|155
1711926000000|2024-03-31 23:00:00|14.82|14.66|14.77|14.61|14.82|14.66|14.77|14.61|83
1711929600000|2024-04-01 00:00:00|14.79|14.63|14.82|14.66|14.82|14.66|14.79|14.63|55
1711933200000|2024-04-01 01:00:00|||||||||15
1711936800000|2024-04-01 02:00:00|||||||||80
1711940400000|2024-04-01 03:00:00|||||||||11
1711944000000|2024-04-01 04:00:00|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|21
1711947600000|2024-04-01 05:00:00|||||||||7
1711951200000|2024-04-01 06:00:00|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|9
1711954800000|2024-04-01 07:00:00|14.78|14.62|14.81|14.65|14.81|14.65|14.78|14.62|52
1711958400000|2024-04-01 08:00:00|14.83|14.67|14.81|14.65|14.86|14.7|14.81|14.65|123
1711962000000|2024-04-01 09:00:00|||||||||12
1711965600000|2024-04-01 10:00:00|||||||||17
1711969200000|2024-04-01 11:00:00|14.84|14.68|14.86|14.7|14.86|14.7|14.84|14.68|30
1711972800000|2024-04-01 12:00:00|14.89|14.73|14.95|14.79|14.99|14.83|14.89|14.73|810
1711976400000|2024-04-01 13:00:00|14.96|14.8|14.89|14.73|15.04|14.88|14.89|14.73|4497
1711980000000|2024-04-01 14:00:00|14.92|14.76|15.07|14.91|15.09|14.93|14.87|14.71|4766
1711983600000|2024-04-01 15:00:00|15.09|14.93|15.25|15.09|15.25|15.09|15.07|14.91|3219
1711987200000|2024-04-01 16:00:00|15.27|15.11|15.15|14.99|15.27|15.11|15.1|14.94|4041
1711990800000|2024-04-01 17:00:00|15.2|15.04|15.25|15.09|15.3|15.14|15.17|15.01|2411
1711994400000|2024-04-01 18:00:00|15.2|15.04|15.15|14.99|15.25|15.09|15.1|14.94|3190
1711998000000|2024-04-01 19:00:00|15.1|14.94|15.05|14.89|15.15|14.99|15.03|14.87|7011
1712001600000|2024-04-01 20:00:00|15.08|14.92|15.14|14.98|15.14|14.98|15.05|14.89|3663
1712008800000|2024-04-01 22:00:00|15.13|14.97|15.13|14.97|15.14|14.98|15.13|14.97|9
1712012400000|2024-04-01 23:00:00|||||||||2
1712016000000|2024-04-02 00:00:00|15.11|14.95|15.11|14.95|15.13|14.97|15.11|14.95|95
1712019600000|2024-04-02 01:00:00|15.13|14.97|15.11|14.95|15.13|14.97|15.11|14.95|33
1712023200000|2024-04-02 02:00:00|||||||||4
1712026800000|2024-04-02 03:00:00|||||||||4
1712034000000|2024-04-02 05:00:00|15.16|15|15.16|15|15.16|15|15.14|14.98|211
1712037600000|2024-04-02 06:00:00|15.15|14.99|15.12|14.96|15.16|15|15.11|14.95|918
1712041200000|2024-04-02 07:00:00|15.09|14.93|15.12|14.96|15.17|15.01|15.09|14.93|691
1712044800000|2024-04-02 08:00:00|15.1|14.94|15.12|14.96|15.17|15.01|15.04|14.88|227
1712048400000|2024-04-02 09:00:00|15.11|14.95|15.17|15.01|15.17|15.01|15.09|14.93|110
1712052000000|2024-04-02 10:00:00|15.18|15.02|15.25|15.09|15.26|15.1|15.17|15.01|565
1712055600000|2024-04-02 11:00:00|15.26|15.1|15.3|15.14|15.3|15.14|15.22|15.06|651
1712059200000|2024-04-02 12:00:00|15.35|15.19|15.57|15.41|15.57|15.41|15.3|15.14|2778
1712062800000|2024-04-02 13:00:00|15.6|15.44|15.84|15.68|15.91|15.75|15.57|15.41|10021
1712066400000|2024-04-02 14:00:00|15.82|15.66|15.92|15.76|16.02|15.86|15.69|15.53|15296
1712070000000|2024-04-02 15:00:00|15.93|15.77|15.82|15.66|15.97|15.81|15.72|15.56|5669
1712073600000|2024-04-02 16:00:00|15.77|15.61|15.6|15.44|15.87|15.71|15.55|15.39|4713
1712077200000|2024-04-02 17:00:00|15.58|15.42|15.58|15.42|15.72|15.56|15.55|15.39|2804
1712080800000|2024-04-02 18:00:00|15.6|15.44|15.58|15.42|15.63|15.47|15.53|15.37|3390
1712084400000|2024-04-02 19:00:00|15.59|15.43|15.5|15.34|15.63|15.47|15.48|15.32|8507
1712088000000|2024-04-02 20:00:00|15.53|15.37|15.48|15.32|15.53|15.37|15.43|15.27|2672
1712095200000|2024-04-02 22:00:00|15.46|15.3|15.48|15.32|15.48|15.32|15.46|15.3|76
1712098800000|2024-04-02 23:00:00|||||||||55
1712102400000|2024-04-03 00:00:00|15.53|15.37|15.54|15.38|15.61|15.45|15.53|15.37|806
1712106000000|2024-04-03 01:00:00|15.56|15.4|15.59|15.43|15.6|15.44|15.54|15.38|144
1712109600000|2024-04-03 02:00:00|15.61|15.45|15.59|15.43|15.61|15.45|15.56|15.4|122
1712113200000|2024-04-03 03:00:00|15.58|15.42|15.56|15.4|15.59|15.43|15.56|15.4|13
1712116800000|2024-04-03 04:00:00|15.59|15.43|15.59|15.43|15.59|15.43|15.56|15.4|12
1712120400000|2024-04-03 05:00:00|15.58|15.42|15.64|15.48|15.64|15.48|15.58|15.42|48
1712124000000|2024-04-03 06:00:00|15.66|15.5|15.72|15.56|15.77|15.61|15.66|15.5|778
1712127600000|2024-04-03 07:00:00|15.77|15.61|15.79|15.63|15.79|15.63|15.72|15.56|494
1712131200000|2024-04-03 08:00:00|15.77|15.61|15.74|15.58|15.79|15.63|15.74|15.58|629
1712134800000|2024-04-03 09:00:00|15.77|15.61|15.84|15.68|15.84|15.68|15.74|15.58|279
1712138400000|2024-04-03 10:00:00|15.81|15.65|15.84|15.68|15.86|15.7|15.79|15.63|846
1712142000000|2024-04-03 11:00:00|15.79|15.63|15.67|15.51|15.82|15.66|15.67|15.51|1049
1712145600000|2024-04-03 12:00:00|15.64|15.48|15.74|15.58|15.79|15.63|15.62|15.46|1780
1712149200000|2024-04-03 13:00:00|15.73|15.57|15.73|15.57|15.82|15.66|15.69|15.53|4191
1712152800000|2024-04-03 14:00:00|15.72|15.56|15.32|15.16|15.72|15.56|15.32|15.16|5509
1712156400000|2024-04-03 15:00:00|15.37|15.21|15.38|15.22|15.38|15.22|15.25|15.09|3775
1712160000000|2024-04-03 16:00:00|15.4|15.24|15.43|15.27|15.48|15.32|15.35|15.19|3159
1712163600000|2024-04-03 17:00:00|15.4|15.24|15.31|15.15|15.43|15.27|15.27|15.11|1612
1712167200000|2024-04-03 18:00:00|15.28|15.12|15.33|15.17|15.36|15.2|15.26|15.1|3727
1712170800000|2024-04-03 19:00:00|15.34|15.18|15.4|15.24|15.55|15.39|15.28|15.12|7743
1712174400000|2024-04-03 20:00:00|15.45|15.29|15.4|15.24|15.45|15.29|15.35|15.19|2181
1712181600000|2024-04-03 22:00:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|17
1712185200000|2024-04-03 23:00:00|15.36|15.2|15.41|15.25|15.41|15.25|15.33|15.17|248
1712188800000|2024-04-04 00:00:00|||||||||10
1712192400000|2024-04-04 01:00:00|||||||||11
1712196000000|2024-04-04 02:00:00|15.39|15.23|15.34|15.18|15.41|15.25|15.34|15.18|89
1712199600000|2024-04-04 03:00:00|15.32|15.16|15.34|15.18|15.34|15.18|15.32|15.16|9
1712203200000|2024-04-04 04:00:00|||||||||30
1712206800000|2024-04-04 05:00:00|15.36|15.2|15.36|15.2|15.39|15.23|15.34|15.18|103
1712210400000|2024-04-04 06:00:00|15.39|15.23|15.39|15.23|15.39|15.23|15.36|15.2|45
1712214000000|2024-04-04 07:00:00|15.38|15.22|15.34|15.18|15.39|15.23|15.31|15.15|121
1712217600000|2024-04-04 08:00:00|15.31|15.15|15.29|15.13|15.34|15.18|15.29|15.13|417
1712221200000|2024-04-04 09:00:00|15.32|15.16|15.3|15.14|15.32|15.16|15.3|15.14|299
1712224800000|2024-04-04 10:00:00|15.32|15.16|15.27|15.11|15.32|15.16|15.27|15.11|775
1712228400000|2024-04-04 11:00:00|||||||||638
1712232000000|2024-04-04 12:00:00|15.24|15.08|15.15|14.99|15.27|15.11|15.15|14.99|1587
1712235600000|2024-04-04 13:00:00|15.17|15.01|15.18|15.02|15.25|15.09|15.17|15.01|4589
1712239200000|2024-04-04 14:00:00|15.15|14.99|15.16|15|15.18|15.02|15.08|14.92|4487
1712242800000|2024-04-04 15:00:00|15.18|15.02|15.11|14.95|15.23|15.07|15.11|14.95|2897
1712246400000|2024-04-04 16:00:00|15.09|14.93|15.06|14.9|15.16|15|15.06|14.9|2518
1712250000000|2024-04-04 17:00:00|15.09|14.93|15.21|15.05|15.21|15.05|15.04|14.88|3752
1712253600000|2024-04-04 18:00:00|15.26|15.1|16.13|15.97|16.23|16.07|15.26|15.1|20786
1712257200000|2024-04-04 19:00:00|16.16|16|16.12|15.96|16.59|16.43|16.06|15.9|25938
1712260800000|2024-04-04 20:00:00|16.14|15.98|16.31|16.15|16.4|16.24|16.14|15.98|6018
1712268000000|2024-04-04 22:00:00|16.24|16.08|16.4|16.24|16.43|16.27|16.18|16.02|398
1712271600000|2024-04-04 23:00:00|16.39|16.23|16.38|16.22|16.4|16.24|16.28|16.12|223
1712275200000|2024-04-05 00:00:00|16.4|16.24|16.35|16.19|16.47|16.31|16.3|16.14|415
1712278800000|2024-04-05 01:00:00|16.38|16.22|16.45|16.29|16.48|16.32|16.34|16.18|233
1712282400000|2024-04-05 02:00:00|16.44|16.28|16.38|16.22|16.45|16.29|16.38|16.22|127
1712286000000|2024-04-05 03:00:00|16.4|16.24|16.28|16.12|16.4|16.24|16.28|16.12|180
1712289600000|2024-04-05 04:00:00|16.3|16.14|16.27|16.11|16.35|16.19|16.25|16.09|140
1712293200000|2024-04-05 05:00:00|16.25|16.09|16.25|16.09|16.32|16.16|16.22|16.06|240
1712296800000|2024-04-05 06:00:00|16.24|16.08|16.23|16.07|16.3|16.14|16.18|16.02|1041
1712300400000|2024-04-05 07:00:00|16.25|16.09|16.25|16.09|16.32|16.16|16.18|16.02|1255
1712304000000|2024-04-05 08:00:00|16.24|16.08|16.35|16.19|16.41|16.25|16.18|16.02|1060
1712307600000|2024-04-05 09:00:00|16.36|16.2|16.3|16.14|16.4|16.24|16.3|16.14|434
1712311200000|2024-04-05 10:00:00|16.32|16.16|16.31|16.15|16.37|16.21|16.3|16.14|363
1712314800000|2024-04-05 11:00:00|16.29|16.13|16.24|16.08|16.31|16.15|16.2|16.04|375
1712318400000|2024-04-05 12:00:00|16.22|16.06|16.27|16.11|16.43|16.27|16.1|15.94|3097
1712322000000|2024-04-05 13:00:00|16.24|16.08|16.24|16.08|16.41|16.25|16.12|15.96|8554
1712325600000|2024-04-05 14:00:00|16.26|16.1|16.15|15.99|16.51|16.35|16.15|15.99|9328
1712329200000|2024-04-05 15:00:00|16.17|16.01|15.95|15.79|16.46|16.3|15.92|15.76|8484
1712332800000|2024-04-05 16:00:00|15.93|15.77|16.04|15.88|16.1|15.94|15.88|15.72|4758
1712336400000|2024-04-05 17:00:00|16.05|15.89|16.41|16.25|16.46|16.3|16.05|15.89|4598
1712340000000|2024-04-05 18:00:00|16.44|16.28|16.41|16.25|16.63|16.47|16.22|16.06|7510
1712343600000|2024-04-05 19:00:00|16.44|16.28|16.44|16.28|16.51|16.35|16.29|16.13|7851
1712347200000|2024-04-05 20:00:00|16.46|16.3|16.39|16.23|16.46|16.3|16.39|16.23|4263
1712527200000|2024-04-07 22:00:00|16.28|16.12|16.28|16.12|16.38|16.22|16.28|16.12|383
1712530800000|2024-04-07 23:00:00|16.27|16.11|16.23|16.07|16.28|16.12|16.22|16.06|116
1712534400000|2024-04-08 00:00:00|16.25|16.09|16.29|16.13|16.4|16.24|16.23|16.07|522
1712538000000|2024-04-08 01:00:00|16.27|16.11|16.25|16.09|16.3|16.14|16.19|16.03|732
1712541600000|2024-04-08 02:00:00|16.27|16.11|16.25|16.09|16.3|16.14|16.25|16.09|141
1712545200000|2024-04-08 03:00:00|16.28|16.12|16.42|16.26|16.48|16.32|16.25|16.09|530
1712548800000|2024-04-08 04:00:00|16.41|16.25|16.37|16.21|16.42|16.26|16.33|16.17|136
1712552400000|2024-04-08 05:00:00|16.35|16.19|16.35|16.19|16.37|16.21|16.3|16.14|169
1712556000000|2024-04-08 06:00:00|16.32|16.16|16.42|16.26|16.42|16.26|16.31|16.15|197
1712559600000|2024-04-08 07:00:00|16.41|16.25|16.25|16.09|16.42|16.26|16.19|16.03|541
1712563200000|2024-04-08 08:00:00|16.24|16.08|16.32|16.16|16.47|16.31|16.2|16.04|569
1712566800000|2024-04-08 09:00:00|16.34|16.18|16.26|16.1|16.36|16.2|16.26|16.1|428
1712570400000|2024-04-08 10:00:00|16.28|16.12|16.14|15.98|16.31|16.15|16.14|15.98|332
1712574000000|2024-04-08 11:00:00|16.11|15.95|16.16|16|16.21|16.05|16.09|15.93|426
1712577600000|2024-04-08 12:00:00|16.18|16.02|16.16|16|16.21|16.05|16.11|15.95|440
1712581200000|2024-04-08 13:00:00|16.11|15.95|16.1|15.94|16.31|16.15|16.05|15.89|4816
1712584800000|2024-04-08 14:00:00|16.13|15.97|15.87|15.71|16.17|16.01|15.87|15.71|7324
1712588400000|2024-04-08 15:00:00|15.82|15.66|15.9|15.74|15.94|15.78|15.82|15.66|6150
1712592000000|2024-04-08 16:00:00|15.89|15.73|15.82|15.66|15.99|15.83|15.79|15.63|4716
1712595600000|2024-04-08 17:00:00|15.79|15.63|15.79|15.63|15.85|15.69|15.79|15.63|2471
1712599200000|2024-04-08 18:00:00|15.84|15.68|15.74|15.58|15.84|15.68|15.74|15.58|2858
1712602800000|2024-04-08 19:00:00|15.75|15.59|15.85|15.69|15.89|15.73|15.74|15.58|9100
1712606400000|2024-04-08 20:00:00|15.84|15.68|15.85|15.69|15.89|15.73|15.84|15.68|3326
1712613600000|2024-04-08 22:00:00|15.8|15.64|15.81|15.65|15.81|15.65|15.77|15.61|183
1712617200000|2024-04-08 23:00:00|||||||||32
1712620800000|2024-04-09 00:00:00|||||||||23
1712624400000|2024-04-09 01:00:00|15.85|15.69|15.83|15.67|15.85|15.69|15.83|15.67|36
1712628000000|2024-04-09 02:00:00|15.81|15.65|15.85|15.69|15.85|15.69|15.81|15.65|9
1712631600000|2024-04-09 03:00:00|||||||||1
1712635200000|2024-04-09 04:00:00|15.81|15.65|15.81|15.65|15.81|15.65|15.8|15.64|126
1712638800000|2024-04-09 05:00:00|15.8|15.64|15.85|15.69|15.85|15.69|15.8|15.64|61
1712642400000|2024-04-09 06:00:00|15.81|15.65|15.81|15.65|15.85|15.69|15.81|15.65|39
1712646000000|2024-04-09 07:00:00|15.83|15.67|15.91|15.75|15.92|15.76|15.81|15.65|514
1712649600000|2024-04-09 08:00:00|15.92|15.76|15.91|15.75|15.92|15.76|15.89|15.73|99
1712653200000|2024-04-09 09:00:00|15.86|15.7|15.92|15.76|15.92|15.76|15.86|15.7|916
1712656800000|2024-04-09 10:00:00|15.87|15.71|15.97|15.81|16.07|15.91|15.87|15.71|1172
1712660400000|2024-04-09 11:00:00|15.95|15.79|15.82|15.66|15.97|15.81|15.82|15.66|236
1712664000000|2024-04-09 12:00:00|15.84|15.68|15.79|15.63|15.86|15.7|15.76|15.6|830
1712667600000|2024-04-09 13:00:00|15.76|15.6|15.91|15.75|15.91|15.75|15.7|15.54|6381
1712671200000|2024-04-09 14:00:00|15.9|15.74|16.26|16.1|16.44|16.28|15.82|15.66|14356
1712674800000|2024-04-09 15:00:00|16.27|16.11|16.1|15.94|16.32|16.16|16|15.84|8393
1712678400000|2024-04-09 16:00:00|16.06|15.9|16.05|15.89|16.11|15.95|15.85|15.69|5055
1712682000000|2024-04-09 17:00:00|16.01|15.85|15.99|15.83|16.06|15.9|15.84|15.68|4097
1712685600000|2024-04-09 18:00:00|15.95|15.79|16.04|15.88|16.05|15.89|15.84|15.68|5181
1712689200000|2024-04-09 19:00:00|16.02|15.86|15.78|15.62|16.15|15.99|15.78|15.62|9557
1712692800000|2024-04-09 20:00:00|15.77|15.61|15.72|15.56|15.77|15.61|15.72|15.56|4598
1712700000000|2024-04-09 22:00:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|159
1712703600000|2024-04-09 23:00:00|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|38
1712707200000|2024-04-10 00:00:00|||||||||12
1712710800000|2024-04-10 01:00:00|15.79|15.63|15.74|15.58|15.79|15.63|15.74|15.58|191
1712714400000|2024-04-10 02:00:00|||||||||1
1712718000000|2024-04-10 03:00:00|||||||||4
1712721600000|2024-04-10 04:00:00|15.75|15.59|15.75|15.59|15.77|15.61|15.74|15.58|18
1712725200000|2024-04-10 05:00:00|15.74|15.58|15.75|15.59|15.75|15.59|15.74|15.58|87
1712728800000|2024-04-10 06:00:00|15.74|15.58|15.74|15.58|15.75|15.59|15.74|15.58|87
1712732400000|2024-04-10 07:00:00|15.7|15.54|15.69|15.53|15.75|15.59|15.69|15.53|196
1712736000000|2024-04-10 08:00:00|15.7|15.54|15.65|15.49|15.7|15.54|15.65|15.49|354
1712739600000|2024-04-10 09:00:00|15.66|15.5|15.75|15.59|15.75|15.59|15.65|15.49|398
1712743200000|2024-04-10 10:00:00|15.73|15.57|15.69|15.53|15.76|15.6|15.67|15.51|516
1712746800000|2024-04-10 11:00:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|249
1712750400000|2024-04-10 12:00:00|15.62|15.46|16.29|16.13|16.43|16.27|15.52|15.36|7420
1712754000000|2024-04-10 13:00:00|16.28|16.12|16.44|16.28|16.51|16.35|16.18|16.02|9148
1712757600000|2024-04-10 14:00:00|16.45|16.29|16.16|16|16.5|16.34|16.01|15.85|7569
1712761200000|2024-04-10 15:00:00|16.17|16.01|16.26|16.1|16.33|16.17|16.06|15.9|6289
1712764800000|2024-04-10 16:00:00|16.27|16.11|16.21|16.05|16.32|16.16|16.16|16|3488
1712768400000|2024-04-10 17:00:00|16.19|16.03|16.4|16.24|16.7|16.54|16.07|15.91|10517
1712772000000|2024-04-10 18:00:00|16.38|16.22|16.54|16.38|16.59|16.43|16.28|16.12|6221
1712775600000|2024-04-10 19:00:00|16.52|16.36|16.1|15.94|16.64|16.48|16.05|15.89|9018
1712779200000|2024-04-10 20:00:00|16.11|15.95|16.21|16.05|16.25|16.09|16.1|15.94|3899
1712786400000|2024-04-10 22:00:00|16.24|16.08|16.31|16.15|16.31|16.15|16.24|16.08|224
1712790000000|2024-04-10 23:00:00|16.27|16.11|16.32|16.16|16.37|16.21|16.27|16.11|374
1712793600000|2024-04-11 00:00:00|16.31|16.15|16.37|16.21|16.37|16.21|16.27|16.11|234
1712797200000|2024-04-11 01:00:00|16.35|16.19|16.37|16.21|16.48|16.32|16.32|16.16|450
1712800800000|2024-04-11 02:00:00|16.35|16.19|16.37|16.21|16.38|16.22|16.32|16.16|71
1712804400000|2024-04-11 03:00:00|16.35|16.19|16.33|16.17|16.37|16.21|16.32|16.16|94
1712808000000|2024-04-11 04:00:00|16.32|16.16|16.32|16.16|16.37|16.21|16.32|16.16|39
1712811600000|2024-04-11 05:00:00|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|155
1712815200000|2024-04-11 06:00:00|16.35|16.19|16.49|16.33|16.49|16.33|16.33|16.17|656
1712818800000|2024-04-11 07:00:00|16.48|16.32|16.44|16.28|16.49|16.33|16.38|16.22|404
1712822400000|2024-04-11 08:00:00|16.43|16.27|16.55|16.39|16.55|16.39|16.39|16.23|1455
1712826000000|2024-04-11 09:00:00|16.56|16.4|16.53|16.37|16.61|16.45|16.5|16.34|675
1712829600000|2024-04-11 10:00:00|16.55|16.39|16.56|16.4|16.62|16.46|16.51|16.35|512
1712833200000|2024-04-11 11:00:00|16.51|16.35|16.72|16.56|16.73|16.57|16.51|16.35|1035
1712836800000|2024-04-11 12:00:00|16.7|16.54|16.3|16.14|16.73|16.57|16.24|16.08|3903
1712840400000|2024-04-11 13:00:00|16.32|16.16|16.35|16.19|16.46|16.3|16.15|15.99|5817
1712844000000|2024-04-11 14:00:00|16.4|16.24|16.71|16.55|16.78|16.62|16.35|16.19|8464
1712847600000|2024-04-11 15:00:00|16.67|16.51|16.36|16.2|16.71|16.55|16.36|16.2|6509
1712851200000|2024-04-11 16:00:00|16.35|16.19|16.25|16.09|16.45|16.29|16.25|16.09|4171
1712854800000|2024-04-11 17:00:00|16.24|16.08|15.92|15.76|16.3|16.14|15.92|15.76|5437
1712858400000|2024-04-11 18:00:00|15.91|15.75|15.78|15.62|15.92|15.76|15.78|15.62|5360
1712862000000|2024-04-11 19:00:00|15.83|15.67|15.83|15.67|15.88|15.72|15.78|15.62|8180
1712865600000|2024-04-11 20:00:00|15.87|15.71|15.83|15.67|15.88|15.72|15.82|15.66|2139
1712872800000|2024-04-11 22:00:00|||||||||14
1712876400000|2024-04-11 23:00:00|15.88|15.72|15.86|15.7|15.94|15.78|15.84|15.68|228
1712880000000|2024-04-12 00:00:00|15.88|15.72|15.89|15.73|15.91|15.75|15.84|15.68|36
1712883600000|2024-04-12 01:00:00|15.88|15.72|15.84|15.68|15.89|15.73|15.84|15.68|114
1712887200000|2024-04-12 02:00:00|15.88|15.72|15.84|15.68|15.88|15.72|15.84|15.68|43
1712890800000|2024-04-12 03:00:00|15.89|15.73|15.94|15.78|15.94|15.78|15.87|15.71|566
1712894400000|2024-04-12 04:00:00|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|51
1712898000000|2024-04-12 05:00:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|124
1712901600000|2024-04-12 06:00:00|15.96|15.8|15.89|15.73|15.99|15.83|15.89|15.73|260
1712905200000|2024-04-12 07:00:00|15.92|15.76|15.95|15.79|15.99|15.83|15.89|15.73|482
1712908800000|2024-04-12 08:00:00|15.94|15.78|16|15.84|16|15.84|15.9|15.74|923
1712912400000|2024-04-12 09:00:00|16.05|15.89|16.06|15.9|16.11|15.95|16|15.84|254
1712916000000|2024-04-12 10:00:00|16.09|15.93|16.22|16.06|16.27|16.11|16.06|15.9|564
1712919600000|2024-04-12 11:00:00|16.17|16.01|16.11|15.95|16.22|16.06|16.07|15.91|524
1712923200000|2024-04-12 12:00:00|16.16|16|16.64|16.48|16.64|16.48|16.11|15.95|2195
1712926800000|2024-04-12 13:00:00|16.69|16.53|16.84|16.68|16.99|16.83|16.53|16.37|10935
1712930400000|2024-04-12 14:00:00|16.88|16.72|17.76|17.6|17.76|17.6|16.88|16.72|24239
1712934000000|2024-04-12 15:00:00|17.71|17.55|17.34|17.18|17.77|17.61|17.04|16.88|17922
1712937600000|2024-04-12 16:00:00|17.29|17.13|17.76|17.6|17.86|17.7|17.23|17.07|11747
1712941200000|2024-04-12 17:00:00|17.81|17.65|17.66|17.5|18.02|17.86|17.39|17.23|12858
1712944800000|2024-04-12 18:00:00|17.71|17.55|17.64|17.48|17.81|17.65|17.34|17.18|14119
1712948400000|2024-04-12 19:00:00|17.69|17.53|17.2|17.04|17.8|17.64|17.16|17|19375
1712952000000|2024-04-12 20:00:00|17.19|17.03|17.24|17.08|17.34|17.18|17.19|17.03|4000
1713132000000|2024-04-14 22:00:00|17.19|17.03|17.2|17.04|17.5|17.34|17.14|16.98|2035
1713135600000|2024-04-14 23:00:00|17.17|17.01|17.15|16.99|17.2|17.04|17.1|16.94|705
1713139200000|2024-04-15 00:00:00|17.2|17.04|17.05|16.89|17.3|17.14|16.95|16.79|819
1713142800000|2024-04-15 01:00:00|17.07|16.91|17.05|16.89|17.2|17.04|17.05|16.89|204
1713146400000|2024-04-15 02:00:00|17|16.84|17|16.84|17.05|16.89|16.95|16.79|75
1713150000000|2024-04-15 03:00:00|17.05|16.89|16.95|16.79|17.05|16.89|16.9|16.74|126
1713153600000|2024-04-15 04:00:00|16.97|16.81|16.85|16.69|16.97|16.81|16.85|16.69|317
1713157200000|2024-04-15 05:00:00|16.9|16.74|16.85|16.69|16.95|16.79|16.85|16.69|384
1713160800000|2024-04-15 06:00:00|16.9|16.74|16.83|16.67|16.9|16.74|16.75|16.59|692
1713164400000|2024-04-15 07:00:00|16.8|16.64|16.75|16.59|16.9|16.74|16.7|16.54|1190
1713168000000|2024-04-15 08:00:00|16.77|16.61|16.85|16.69|16.85|16.69|16.7|16.54|671
1713171600000|2024-04-15 09:00:00|16.87|16.71|16.9|16.74|17.1|16.94|16.8|16.64|1845
1713175200000|2024-04-15 10:00:00|16.85|16.69|16.85|16.69|16.95|16.79|16.8|16.64|592
1713178800000|2024-04-15 11:00:00|16.83|16.67|16.75|16.59|16.9|16.74|16.75|16.59|894
1713182400000|2024-04-15 12:00:00|16.78|16.62|16.65|16.49|16.83|16.67|16.6|16.44|2627
1713186000000|2024-04-15 13:00:00|16.6|16.44|16.65|16.49|16.9|16.74|16.55|16.39|6818
1713189600000|2024-04-15 14:00:00|16.6|16.44|17.2|17.04|17.2|17.04|16.55|16.39|17702
1713193200000|2024-04-15 15:00:00|17.15|16.99|16.95|16.79|17.3|17.14|16.9|16.74|12641
1713196800000|2024-04-15 16:00:00|17|16.84|17.16|17|17.31|17.15|16.75|16.59|7864
1713200400000|2024-04-15 17:00:00|17.21|17.05|17.56|17.4|17.96|17.8|17.06|16.9|12593
1713204000000|2024-04-15 18:00:00|17.61|17.45|17.91|17.75|18.06|17.9|17.56|17.4|12566
1713207600000|2024-04-15 19:00:00|17.96|17.8|18.11|17.95|18.21|18.05|17.76|17.6|18703
1713211200000|2024-04-15 20:00:00|18.06|17.9|18.21|18.05|18.26|18.1|18.06|17.9|3145
1713218400000|2024-04-15 22:00:00|18.16|18|18.16|18|18.36|18.2|18.16|18|732
1713222000000|2024-04-15 23:00:00|18.18|18.02|18.31|18.15|18.56|18.4|18.18|18.02|1044
1713225600000|2024-04-16 00:00:00|18.33|18.17|18.28|18.12|18.36|18.2|18.16|18|833
1713229200000|2024-04-16 01:00:00|18.26|18.1|18.36|18.2|18.43|18.27|18.26|18.1|246
1713232800000|2024-04-16 02:00:00|18.33|18.17|18.53|18.37|18.71|18.55|18.33|18.17|540
1713236400000|2024-04-16 03:00:00|18.51|18.35|18.51|18.35|18.63|18.47|18.51|18.35|265
1713240000000|2024-04-16 04:00:00|18.48|18.32|18.48|18.32|18.61|18.45|18.46|18.3|258
1713243600000|2024-04-16 05:00:00|18.46|18.3|18.36|18.2|18.51|18.35|18.31|18.15|670
1713247200000|2024-04-16 06:00:00|18.33|18.17|18.41|18.25|18.46|18.3|18.33|18.17|533
1713250800000|2024-04-16 07:00:00|18.46|18.3|18.01|17.85|18.46|18.3|18.01|17.85|2443
1713254400000|2024-04-16 08:00:00|18.06|17.9|17.96|17.8|18.06|17.9|17.91|17.75|1239
1713258000000|2024-04-16 09:00:00|17.98|17.82|18.16|18|18.26|18.1|17.91|17.75|1454
1713261600000|2024-04-16 10:00:00|18.18|18.02|18.11|17.95|18.36|18.2|18.06|17.9|1346
1713265200000|2024-04-16 11:00:00|18.06|17.9|17.81|17.65|18.06|17.9|17.76|17.6|1965
1713268800000|2024-04-16 12:00:00|17.86|17.7|17.86|17.7|18.11|17.95|17.66|17.5|2810
1713272400000|2024-04-16 13:00:00|17.91|17.75|17.86|17.7|18.16|18|17.81|17.65|10632
1713276000000|2024-04-16 14:00:00|17.91|17.75|17.91|17.75|18.16|18|17.81|17.65|11823
1713279600000|2024-04-16 15:00:00|17.96|17.8|17.66|17.5|17.96|17.8|17.46|17.3|8859
1713283200000|2024-04-16 16:00:00|17.71|17.55|17.61|17.45|17.76|17.6|17.51|17.35|6346
1713286800000|2024-04-16 17:00:00|17.66|17.5|17.51|17.35|18.01|17.85|17.44|17.28|11416
1713290400000|2024-04-16 18:00:00|17.56|17.4|17.31|17.15|17.81|17.65|17.21|17.05|10373
1713294000000|2024-04-16 19:00:00|17.36|17.2|17.51|17.35|17.66|17.5|17.26|17.1|15626
1713297600000|2024-04-16 20:00:00|17.46|17.3|17.46|17.3|17.51|17.35|17.41|17.25|6586
1713304800000|2024-04-16 22:00:00|17.41|17.25|17.36|17.2|17.41|17.25|17.31|17.15|256
1713308400000|2024-04-16 23:00:00|17.31|17.15|17.31|17.15|17.31|17.15|17.26|17.1|196
1713312000000|2024-04-17 00:00:00|17.36|17.2|17.41|17.25|17.56|17.4|17.31|17.15|300
1713315600000|2024-04-17 01:00:00|17.44|17.28|17.36|17.2|17.46|17.3|17.31|17.15|157
1713319200000|2024-04-17 02:00:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|63
1713322800000|2024-04-17 03:00:00|17.36|17.2|17.36|17.2|17.36|17.2|17.31|17.15|200
1713326400000|2024-04-17 04:00:00|17.41|17.25|17.41|17.25|17.51|17.35|17.41|17.25|513
1713330000000|2024-04-17 05:00:00|17.46|17.3|17.64|17.48|17.71|17.55|17.42|17.26|578
1713333600000|2024-04-17 06:00:00|17.66|17.5|17.71|17.55|17.91|17.75|17.61|17.45|590
1713337200000|2024-04-17 07:00:00|17.69|17.53|17.32|17.16|17.71|17.55|17.27|17.11|1099
1713340800000|2024-04-17 08:00:00|17.34|17.18|17.27|17.11|17.37|17.21|17.22|17.06|967
1713344400000|2024-04-17 09:00:00|17.32|17.16|17.22|17.06|17.37|17.21|17.19|17.03|999
1713348000000|2024-04-17 10:00:00|17.24|17.08|17.22|17.06|17.27|17.11|17.12|16.96|751
1713351600000|2024-04-17 11:00:00|17.17|17.01|17.32|17.16|17.32|17.16|17.17|17.01|1066
1713355200000|2024-04-17 12:00:00|17.37|17.21|17.32|17.16|17.42|17.26|17.22|17.06|1574
1713358800000|2024-04-17 13:00:00|17.27|17.11|17.22|17.06|17.52|17.36|17.12|16.96|9556
1713362400000|2024-04-17 14:00:00|17.27|17.11|17.57|17.41|17.62|17.46|17.07|16.91|9308
1713366000000|2024-04-17 15:00:00|17.54|17.38|17.82|17.66|17.87|17.71|17.52|17.36|8960
1713369600000|2024-04-17 16:00:00|17.77|17.61|17.92|17.76|18.07|17.91|17.77|17.61|6222
1713373200000|2024-04-17 17:00:00|17.91|17.75|17.22|17.06|17.92|17.76|17.22|17.06|5707
1713376800000|2024-04-17 18:00:00|17.27|17.11|17.32|17.16|17.42|17.26|17.07|16.91|6524
1713380400000|2024-04-17 19:00:00|17.37|17.21|17.32|17.16|17.52|17.36|17.22|17.06|11268
1713384000000|2024-04-17 20:00:00|17.37|17.21|17.37|17.21|17.37|17.21|17.27|17.11|4589
1713391200000|2024-04-17 22:00:00|17.27|17.11|17.25|17.09|17.32|17.16|17.22|17.06|149
1713394800000|2024-04-17 23:00:00|17.27|17.11|17.22|17.06|17.27|17.11|17.22|17.06|50
1713398400000|2024-04-18 00:00:00|17.23|17.07|17.17|17.01|17.23|17.07|17.17|17.01|242
1713402000000|2024-04-18 01:00:00|17.18|17.02|17.18|17.02|17.23|17.07|17.13|16.97|357
1713405600000|2024-04-18 02:00:00|17.17|17.01|17.08|16.92|17.18|17.02|17.05|16.89|390
1713409200000|2024-04-18 03:00:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|167
1713412800000|2024-04-18 04:00:00|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|107
1713416400000|2024-04-18 05:00:00|17.08|16.92|16.98|16.82|17.08|16.92|16.98|16.82|103
1713420000000|2024-04-18 06:00:00|17.03|16.87|16.98|16.82|17.03|16.87|16.98|16.82|464
1713423600000|2024-04-18 07:00:00|17.03|16.87|17.13|16.97|17.13|16.97|16.98|16.82|725
1713427200000|2024-04-18 08:00:00|17.08|16.92|17.23|17.07|17.28|17.12|17.08|16.92|972
1713430800000|2024-04-18 09:00:00|17.2|17.04|17.23|17.07|17.38|17.22|17.18|17.02|947
1713434400000|2024-04-18 10:00:00|17.25|17.09|17.18|17.02|17.33|17.17|17.13|16.97|425
1713438000000|2024-04-18 11:00:00|17.13|16.97|17.1|16.94|17.23|17.07|17.08|16.92|705
1713441600000|2024-04-18 12:00:00|17.13|16.97|17.23|17.07|17.33|17.17|17.08|16.92|854
1713445200000|2024-04-18 13:00:00|17.2|17.04|17.23|17.07|17.38|17.22|17.08|16.92|5834
1713448800000|2024-04-18 14:00:00|17.18|17.02|17.08|16.92|17.33|17.17|16.99|16.83|6368
1713452400000|2024-04-18 15:00:00|17.04|16.88|16.99|16.83|17.04|16.88|16.89|16.73|4215
1713456000000|2024-04-18 16:00:00|17.03|16.87|17.33|17.17|17.43|17.27|16.99|16.83|7396
1713459600000|2024-04-18 17:00:00|17.38|17.22|17.53|17.37|17.72|17.56|17.31|17.15|6373
1713463200000|2024-04-18 18:00:00|17.58|17.42|17.58|17.42|17.68|17.52|17.33|17.17|5433
1713466800000|2024-04-18 19:00:00|17.53|17.37|17.48|17.32|17.58|17.42|17.28|17.12|6741
1713470400000|2024-04-18 20:00:00|17.53|17.37|17.48|17.32|17.53|17.37|17.43|17.27|2099
1713477600000|2024-04-18 22:00:00|17.53|17.37|17.53|17.37|17.53|17.37|17.48|17.32|67
1713481200000|2024-04-18 23:00:00|17.58|17.42|17.63|17.47|17.73|17.57|17.53|17.37|320
1713484800000|2024-04-19 00:00:00|17.62|17.46|17.92|17.76|17.97|17.81|17.58|17.42|1064
1713488400000|2024-04-19 01:00:00|17.9|17.74|18.96|18.8|19.25|19.09|17.87|17.71|5940
1713492000000|2024-04-19 02:00:00|19.01|18.85|19.2|19.04|19.79|19.63|18.96|18.8|5334
1713495600000|2024-04-19 03:00:00|19.19|19.03|18.66|18.5|19.25|19.09|18.34|18.18|3188
1713499200000|2024-04-19 04:00:00|18.63|18.47|18.61|18.45|18.66|18.5|18.31|18.15|1241
1713502800000|2024-04-19 05:00:00|18.58|18.42|18.66|18.5|18.99|18.83|18.56|18.4|1236
1713506400000|2024-04-19 06:00:00|18.7|18.54|18.26|18.1|18.9|18.74|17.92|17.76|2251
1713510000000|2024-04-19 07:00:00|18.24|18.08|17.97|17.81|18.31|18.15|17.97|17.81|2566
1713513600000|2024-04-19 08:00:00|17.99|17.83|17.97|17.81|18.12|17.96|17.82|17.66|2045
1713517200000|2024-04-19 09:00:00|17.99|17.83|17.82|17.66|18.02|17.86|17.72|17.56|1705
1713520800000|2024-04-19 10:00:00|17.8|17.64|17.78|17.62|17.97|17.81|17.68|17.52|1158
1713524400000|2024-04-19 11:00:00|17.82|17.66|17.53|17.37|17.92|17.76|17.53|17.37|1544
1713528000000|2024-04-19 12:00:00|17.58|17.42|17.48|17.32|17.68|17.52|17.39|17.23|2815
1713531600000|2024-04-19 13:00:00|17.53|17.37|17.43|17.27|17.63|17.47|17.23|17.07|9250
1713535200000|2024-04-19 14:00:00|17.38|17.22|17.68|17.52|17.82|17.66|17.33|17.17|5495
1713538800000|2024-04-19 15:00:00|17.73|17.57|17.78|17.62|17.92|17.76|17.63|17.47|5757
1713542400000|2024-04-19 16:00:00|17.8|17.64|17.82|17.66|18.17|18.01|17.63|17.47|6570
1713546000000|2024-04-19 17:00:00|17.87|17.71|17.73|17.57|17.92|17.76|17.63|17.47|3506
1713549600000|2024-04-19 18:00:00|17.77|17.61|18.07|17.91|18.22|18.06|17.77|17.61|5703
1713553200000|2024-04-19 19:00:00|18.09|17.93|17.92|17.76|18.21|18.05|17.87|17.71|8107
1713556800000|2024-04-19 20:00:00|17.97|17.81|17.87|17.71|17.97|17.81|17.82|17.66|3883
1713736800000|2024-04-21 22:00:00|17.65|17.49|17.6|17.44|17.79|17.63|17.6|17.44|252
1713740400000|2024-04-21 23:00:00|17.62|17.46|17.51|17.35|17.7|17.54|17.5|17.34|427
1713744000000|2024-04-22 00:00:00|17.53|17.37|17.65|17.49|17.69|17.53|17.45|17.29|714
1713747600000|2024-04-22 01:00:00|17.64|17.48|17.57|17.41|17.7|17.54|17.55|17.39|242
1713751200000|2024-04-22 02:00:00|17.55|17.39|17.5|17.34|17.6|17.44|17.5|17.34|143
1713754800000|2024-04-22 03:00:00|17.54|17.38|17.5|17.34|17.55|17.39|17.5|17.34|54
1713758400000|2024-04-22 04:00:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|35
1713762000000|2024-04-22 05:00:00|17.49|17.33|17.45|17.29|17.5|17.34|17.45|17.29|204
1713765600000|2024-04-22 06:00:00|17.4|17.24|17.36|17.2|17.45|17.29|17.36|17.2|380
1713769200000|2024-04-22 07:00:00|17.4|17.24|17.51|17.35|17.56|17.4|17.36|17.2|1178
1713772800000|2024-04-22 08:00:00|17.46|17.3|17.41|17.25|17.51|17.35|17.36|17.2|978
1713776400000|2024-04-22 09:00:00|17.39|17.23|17.31|17.15|17.41|17.25|17.27|17.11|544
1713780000000|2024-04-22 10:00:00|17.27|17.11|17.32|17.16|17.36|17.2|17.26|17.1|260
1713783600000|2024-04-22 11:00:00|17.36|17.2|17.26|17.1|17.36|17.2|17.21|17.05|642
1713787200000|2024-04-22 12:00:00|17.27|17.11|17.31|17.15|17.4|17.24|17.26|17.1|1080
1713790800000|2024-04-22 13:00:00|17.27|17.11|17.02|16.86|17.31|17.15|17.01|16.85|5807
1713794400000|2024-04-22 14:00:00|16.97|16.81|17.06|16.9|17.07|16.91|16.87|16.71|8711
1713798000000|2024-04-22 15:00:00|17.07|16.91|16.97|16.81|17.21|17.05|16.97|16.81|4409
1713801600000|2024-04-22 16:00:00|16.96|16.8|16.77|16.61|16.97|16.81|16.77|16.61|4366
1713805200000|2024-04-22 17:00:00|16.78|16.62|16.48|16.32|16.78|16.62|16.44|16.28|5865
1713808800000|2024-04-22 18:00:00|16.49|16.33|16.53|16.37|16.57|16.41|16.38|16.22|7189
1713812400000|2024-04-22 19:00:00|16.52|16.36|16.62|16.46|16.67|16.51|16.48|16.32|10430
1713816000000|2024-04-22 20:00:00|16.57|16.41|16.52|16.36|16.62|16.46|16.5|16.34|2986
1713823200000|2024-04-22 22:00:00|16.49|16.33|16.43|16.27|16.53|16.37|16.43|16.27|81
1713826800000|2024-04-22 23:00:00|16.44|16.28|16.48|16.32|16.63|16.47|16.44|16.28|314
1713830400000|2024-04-23 00:00:00|16.44|16.28|16.43|16.27|16.53|16.37|16.39|16.23|206
1713834000000|2024-04-23 01:00:00|16.44|16.28|16.48|16.32|16.53|16.37|16.39|16.23|376
1713837600000|2024-04-23 02:00:00|16.49|16.33|16.43|16.27|16.49|16.33|16.39|16.23|83
1713841200000|2024-04-23 03:00:00|16.44|16.28|16.43|16.27|16.46|16.3|16.43|16.27|40
1713844800000|2024-04-23 04:00:00|16.44|16.28|16.53|16.37|16.53|16.37|16.44|16.28|74
1713848400000|2024-04-23 05:00:00|16.58|16.42|16.48|16.32|16.58|16.42|16.48|16.32|254
1713852000000|2024-04-23 06:00:00|16.49|16.33|16.43|16.27|16.53|16.37|16.43|16.27|381
1713855600000|2024-04-23 07:00:00|16.39|16.23|16.44|16.28|16.44|16.28|16.34|16.18|1312
1713859200000|2024-04-23 08:00:00|16.43|16.27|16.43|16.27|16.44|16.28|16.34|16.18|841
1713862800000|2024-04-23 09:00:00|16.44|16.28|16.43|16.27|16.48|16.32|16.39|16.23|312
1713866400000|2024-04-23 10:00:00|16.39|16.23|16.24|16.08|16.43|16.27|16.24|16.08|1425
1713870000000|2024-04-23 11:00:00|16.25|16.09|16.34|16.18|16.34|16.18|16.24|16.08|553
1713873600000|2024-04-23 12:00:00|16.33|16.17|16.24|16.08|16.43|16.27|16.24|16.08|1079
1713877200000|2024-04-23 13:00:00|16.25|16.09|16.19|16.03|16.3|16.14|16.15|15.99|5311
1713880800000|2024-04-23 14:00:00|16.15|15.99|16.15|15.99|16.24|16.08|16.15|15.99|6002
1713884400000|2024-04-23 15:00:00|16.2|16.04|16.25|16.09|16.25|16.09|16.15|15.99|2498
1713888000000|2024-04-23 16:00:00|16.2|16.04|16.19|16.03|16.21|16.05|16.15|15.99|2881
1713891600000|2024-04-23 17:00:00|16.2|16.04|16.11|15.95|16.24|16.08|16.11|15.95|3061
1713895200000|2024-04-23 18:00:00|16.06|15.9|15.87|15.71|16.06|15.9|15.86|15.7|3864
1713898800000|2024-04-23 19:00:00|15.91|15.75|15.96|15.8|16|15.84|15.87|15.71|6875
1713902400000|2024-04-23 20:00:00|16|15.84|15.96|15.8|16|15.84|15.95|15.79|1834
1713909600000|2024-04-23 22:00:00|15.95|15.79|15.91|15.75|15.96|15.8|15.9|15.74|163
1713913200000|2024-04-23 23:00:00|15.9|15.74|15.88|15.72|15.91|15.75|15.86|15.7|174
1713916800000|2024-04-24 00:00:00|15.9|15.74|15.81|15.65|15.91|15.75|15.81|15.65|96
1713920400000|2024-04-24 01:00:00|||||||||42
1713924000000|2024-04-24 02:00:00|||||||||57
1713927600000|2024-04-24 03:00:00|||||||||9
1713931200000|2024-04-24 04:00:00|||||||||23
1713934800000|2024-04-24 05:00:00|15.77|15.61|15.76|15.6|15.77|15.61|15.76|15.6|40
1713938400000|2024-04-24 06:00:00|15.77|15.61|15.81|15.65|15.82|15.66|15.77|15.61|43
1713942000000|2024-04-24 07:00:00|15.77|15.61|15.86|15.7|15.91|15.75|15.77|15.61|865
1713945600000|2024-04-24 08:00:00|15.82|15.66|15.86|15.7|15.86|15.7|15.81|15.65|296
1713949200000|2024-04-24 09:00:00|15.85|15.69|15.91|15.75|15.95|15.79|15.85|15.69|574
1713952800000|2024-04-24 10:00:00|15.9|15.74|15.95|15.79|15.95|15.79|15.86|15.7|965
1713956400000|2024-04-24 11:00:00|15.93|15.77|15.87|15.71|15.95|15.79|15.86|15.7|486
1713960000000|2024-04-24 12:00:00|15.9|15.74|15.97|15.81|15.97|15.81|15.82|15.66|1017
1713963600000|2024-04-24 13:00:00|15.93|15.77|15.92|15.76|15.97|15.81|15.78|15.62|3706
1713967200000|2024-04-24 14:00:00|15.88|15.72|15.97|15.81|15.97|15.81|15.82|15.66|5010
1713970800000|2024-04-24 15:00:00|15.95|15.79|16.11|15.95|16.14|15.98|15.95|15.79|4407
1713974400000|2024-04-24 16:00:00|16.14|15.98|16.09|15.93|16.24|16.08|16.06|15.9|3913
1713978000000|2024-04-24 17:00:00|16.06|15.9|15.91|15.75|16.14|15.98|15.91|15.75|2898
1713981600000|2024-04-24 18:00:00|15.96|15.8|16.11|15.95|16.11|15.95|15.91|15.75|2828
1713985200000|2024-04-24 19:00:00|16.14|15.98|15.81|15.65|16.14|15.98|15.77|15.61|9797
1713988800000|2024-04-24 20:00:00|15.86|15.7|16.11|15.95|16.18|16.02|15.81|15.65|4911
1713996000000|2024-04-24 22:00:00|16.13|15.97|16.27|16.11|16.32|16.16|16.13|15.97|475
1713999600000|2024-04-24 23:00:00|16.26|16.1|16.26|16.1|16.27|16.11|16.2|16.04|66
1714003200000|2024-04-25 00:00:00|16.24|16.08|16.17|16.01|16.27|16.11|16.17|16.01|234
1714006800000|2024-04-25 01:00:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|149
1714010400000|2024-04-25 02:00:00|16.26|16.1|16.26|16.1|16.27|16.11|16.22|16.06|92
1714014000000|2024-04-25 03:00:00|16.27|16.11|16.26|16.1|16.27|16.11|16.22|16.06|92
1714017600000|2024-04-25 04:00:00|16.27|16.11|16.26|16.1|16.27|16.11|16.22|16.06|11
1714021200000|2024-04-25 05:00:00|16.22|16.06|16.36|16.2|16.36|16.2|16.22|16.06|180
1714024800000|2024-04-25 06:00:00|16.38|16.22|16.22|16.06|16.4|16.24|16.21|16.05|262
1714028400000|2024-04-25 07:00:00|16.21|16.05|16.26|16.1|16.32|16.16|16.17|16.01|637
1714032000000|2024-04-25 08:00:00|16.22|16.06|16.17|16.01|16.26|16.1|16.12|15.96|684
1714035600000|2024-04-25 09:00:00|16.14|15.98|16.17|16.01|16.17|16.01|16.14|15.98|149
1714039200000|2024-04-25 10:00:00|16.14|15.98|16.22|16.06|16.22|16.06|16.14|15.98|351
1714042800000|2024-04-25 11:00:00|16.26|16.1|16.17|16.01|16.31|16.15|16.17|16.01|518
1714046400000|2024-04-25 12:00:00|16.19|16.03|16.65|16.49|16.65|16.49|16.13|15.97|3039
1714050000000|2024-04-25 13:00:00|16.63|16.47|16.87|16.71|16.92|16.76|16.56|16.4|11533
1714053600000|2024-04-25 14:00:00|16.91|16.75|16.73|16.57|16.92|16.76|16.55|16.39|10035
1714057200000|2024-04-25 15:00:00|16.68|16.52|16.36|16.2|16.7|16.54|16.36|16.2|4448
1714060800000|2024-04-25 16:00:00|16.37|16.21|16.26|16.1|16.41|16.25|16.26|16.1|3281
1714064400000|2024-04-25 17:00:00|16.27|16.11|16.13|15.97|16.36|16.2|16.13|15.97|3553
1714068000000|2024-04-25 18:00:00|16.18|16.02|16.21|16.05|16.35|16.19|16.08|15.92|3916
1714071600000|2024-04-25 19:00:00|16.23|16.07|16.16|16|16.26|16.1|16.08|15.92|6041
1714075200000|2024-04-25 20:00:00|16.17|16.01|15.8|15.64|16.18|16.02|15.8|15.64|5189
1714082400000|2024-04-25 22:00:00|15.81|15.65|15.84|15.68|15.86|15.7|15.81|15.65|80
1714086000000|2024-04-25 23:00:00|15.85|15.69|15.81|15.65|15.89|15.73|15.81|15.65|172
1714089600000|2024-04-26 00:00:00|15.84|15.68|15.76|15.6|15.86|15.7|15.76|15.6|255
1714093200000|2024-04-26 01:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|19
1714096800000|2024-04-26 02:00:00|15.74|15.58|15.76|15.6|15.79|15.63|15.74|15.58|76
1714100400000|2024-04-26 03:00:00|15.75|15.59|15.71|15.55|15.76|15.6|15.71|15.55|118
1714104000000|2024-04-26 04:00:00|15.73|15.57|15.71|15.55|15.73|15.57|15.71|15.55|59
1714107600000|2024-04-26 05:00:00|15.66|15.5|15.66|15.5|15.71|15.55|15.66|15.5|185
1714111200000|2024-04-26 06:00:00|15.67|15.51|15.71|15.55|15.71|15.55|15.66|15.5|674
1714114800000|2024-04-26 07:00:00|15.75|15.59|15.76|15.6|15.79|15.63|15.71|15.55|497
1714118400000|2024-04-26 08:00:00|15.78|15.62|15.76|15.6|15.79|15.63|15.74|15.58|631
1714122000000|2024-04-26 09:00:00|15.79|15.63|15.8|15.64|15.8|15.64|15.74|15.58|419
1714125600000|2024-04-26 10:00:00|15.75|15.59|15.75|15.59|15.8|15.64|15.75|15.59|245
1714129200000|2024-04-26 11:00:00|15.7|15.54|15.79|15.63|15.83|15.67|15.7|15.54|649
1714132800000|2024-04-26 12:00:00|15.8|15.64|15.65|15.49|15.88|15.72|15.61|15.45|3128
1714136400000|2024-04-26 13:00:00|15.61|15.45|15.58|15.42|15.75|15.59|15.56|15.4|4864
1714140000000|2024-04-26 14:00:00|15.61|15.45|15.76|15.6|15.78|15.62|15.61|15.45|6760
1714143600000|2024-04-26 15:00:00|15.73|15.57|15.78|15.62|15.85|15.69|15.73|15.57|2007
1714147200000|2024-04-26 16:00:00|15.81|15.65|15.59|15.43|15.81|15.65|15.59|15.43|4547
1714150800000|2024-04-26 17:00:00|15.64|15.48|15.64|15.48|15.69|15.53|15.59|15.43|2047
1714154400000|2024-04-26 18:00:00|15.69|15.53|15.61|15.45|15.69|15.53|15.56|15.4|4768
1714158000000|2024-04-26 19:00:00|15.59|15.43|15.66|15.5|15.66|15.5|15.56|15.4|6458
1714161600000|2024-04-26 20:00:00|15.63|15.47|15.7|15.54|15.7|15.54|15.63|15.47|2903
1714341600000|2024-04-28 22:00:00|15.69|15.53|15.72|15.56|15.72|15.56|15.67|15.51|178
1714345200000|2024-04-28 23:00:00|15.69|15.53|15.64|15.48|15.72|15.56|15.64|15.48|295
1714348800000|2024-04-29 00:00:00|15.63|15.47|15.64|15.48|15.69|15.53|15.61|15.45|167
1714352400000|2024-04-29 01:00:00|15.61|15.45|15.61|15.45|15.64|15.48|15.61|15.45|43
1714356000000|2024-04-29 02:00:00|15.63|15.47|15.61|15.45|15.64|15.48|15.61|15.45|101
1714359600000|2024-04-29 03:00:00|||||||||3
1714363200000|2024-04-29 04:00:00|15.59|15.43|15.59|15.43|15.6|15.44|15.55|15.39|115
1714366800000|2024-04-29 05:00:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|0
1714370400000|2024-04-29 06:00:00|15.65|15.49|15.6|15.44|15.65|15.49|15.6|15.44|244
1714374000000|2024-04-29 07:00:00|15.63|15.47|15.65|15.49|15.7|15.54|15.6|15.44|220
1714377600000|2024-04-29 08:00:00|15.68|15.52|15.68|15.52|15.7|15.54|15.65|15.49|270
1714381200000|2024-04-29 09:00:00|15.7|15.54|15.68|15.52|15.73|15.57|15.68|15.52|87
1714384800000|2024-04-29 10:00:00|15.63|15.47|15.63|15.47|15.65|15.49|15.63|15.47|110
1714388400000|2024-04-29 11:00:00|15.64|15.48|15.63|15.47|15.66|15.5|15.6|15.44|549
1714392000000|2024-04-29 12:00:00|15.65|15.49|15.6|15.44|15.65|15.49|15.6|15.44|430
1714395600000|2024-04-29 13:00:00|15.63|15.47|15.6|15.44|15.65|15.49|15.52|15.36|2654
1714399200000|2024-04-29 14:00:00|15.57|15.41|15.42|15.26|15.57|15.41|15.42|15.26|2316
1714402800000|2024-04-29 15:00:00|15.45|15.29|15.4|15.24|15.45|15.29|15.32|15.16|4462
1714406400000|2024-04-29 16:00:00|15.37|15.21|15.4|15.24|15.45|15.29|15.37|15.21|1485
1714410000000|2024-04-29 17:00:00|15.37|15.21|15.37|15.21|15.4|15.24|15.35|15.19|1054
1714413600000|2024-04-29 18:00:00|15.4|15.24|15.42|15.26|15.5|15.34|15.37|15.21|2360
1714417200000|2024-04-29 19:00:00|15.45|15.29|15.45|15.29|15.73|15.57|15.42|15.26|7466
1714420800000|2024-04-29 20:00:00|15.4|15.24|15.45|15.29|15.45|15.29|15.4|15.24|3343
1714428000000|2024-04-29 22:00:00|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|33
1714431600000|2024-04-29 23:00:00|||||||||14
1714435200000|2024-04-30 00:00:00|||||||||29
1714438800000|2024-04-30 01:00:00|||||||||33
1714442400000|2024-04-30 02:00:00|||||||||8
1714446000000|2024-04-30 03:00:00|||||||||3
1714449600000|2024-04-30 04:00:00|||||||||6
1714453200000|2024-04-30 05:00:00|15.43|15.27|15.41|15.25|15.43|15.27|15.41|15.25|142
1714456800000|2024-04-30 06:00:00|15.36|15.2|15.41|15.25|15.41|15.25|15.36|15.2|270
1714460400000|2024-04-30 07:00:00|15.4|15.24|15.41|15.25|15.41|15.25|15.36|15.2|306
1714464000000|2024-04-30 08:00:00|15.38|15.22|15.46|15.3|15.46|15.3|15.36|15.2|205
1714467600000|2024-04-30 09:00:00|15.48|15.32|15.41|15.25|15.49|15.33|15.39|15.23|517
1714471200000|2024-04-30 10:00:00|15.38|15.22|15.36|15.2|15.38|15.22|15.31|15.15|40
1714474800000|2024-04-30 11:00:00|15.39|15.23|15.41|15.25|15.41|15.25|15.36|15.2|188
1714478400000|2024-04-30 12:00:00|15.4|15.24|15.54|15.38|15.62|15.46|15.36|15.2|2565
1714482000000|2024-04-30 13:00:00|15.55|15.39|15.41|15.25|15.59|15.43|15.36|15.2|3238
1714485600000|2024-04-30 14:00:00|15.39|15.23|15.37|15.21|15.41|15.25|15.31|15.15|4936
1714489200000|2024-04-30 15:00:00|15.4|15.24|15.59|15.43|15.69|15.53|15.37|15.21|7079
1714492800000|2024-04-30 16:00:00|15.62|15.46|15.68|15.52|15.82|15.66|15.52|15.36|4663
1714496400000|2024-04-30 17:00:00|15.7|15.54|15.55|15.39|15.77|15.61|15.55|15.39|2724
1714500000000|2024-04-30 18:00:00|15.5|15.34|15.63|15.47|15.72|15.56|15.5|15.34|3282
1714503600000|2024-04-30 19:00:00|15.6|15.44|15.88|15.72|15.88|15.72|15.58|15.42|5491
1714507200000|2024-04-30 20:00:00|15.86|15.7|16.01|15.85|16.04|15.88|15.8|15.64|9574
1714514400000|2024-04-30 22:00:00|16.05|15.89|16.03|15.87|16.08|15.92|16.01|15.85|422
1714518000000|2024-04-30 23:00:00|16.06|15.9|16.03|15.87|16.08|15.92|15.98|15.82|227
1714521600000|2024-05-01 00:00:00|16.02|15.86|16.03|15.87|16.06|15.9|16.02|15.86|116
1714525200000|2024-05-01 01:00:00|16.04|15.88|16.04|15.88|16.06|15.9|16.04|15.88|168
1714528800000|2024-05-01 02:00:00|16.06|15.9|16.11|15.95|16.11|15.95|16.06|15.9|377
1714532400000|2024-05-01 03:00:00|16.1|15.94|16.06|15.9|16.1|15.94|16.06|15.9|37
1714536000000|2024-05-01 04:00:00|16.04|15.88|15.99|15.83|16.04|15.88|15.99|15.83|208
1714539600000|2024-05-01 05:00:00|16|15.84|15.99|15.83|16.04|15.88|15.99|15.83|55
1714543200000|2024-05-01 06:00:00|16.01|15.85|16.09|15.93|16.09|15.93|16.01|15.85|144
1714546800000|2024-05-01 07:00:00|16.06|15.9|16.14|15.98|16.14|15.98|16.04|15.88|235
1714550400000|2024-05-01 08:00:00|16.11|15.95|16.04|15.88|16.14|15.98|16.04|15.88|176
1714554000000|2024-05-01 09:00:00|16.06|15.9|16.22|16.06|16.29|16.13|16.05|15.89|867
1714557600000|2024-05-01 10:00:00|16.24|16.08|16.32|16.16|16.32|16.16|16.22|16.06|290
1714561200000|2024-05-01 11:00:00|16.24|16.08|16.27|16.11|16.27|16.11|16.12|15.96|641
1714564800000|2024-05-01 12:00:00|16.22|16.06|16.17|16.01|16.28|16.12|16.14|15.98|1422
1714568400000|2024-05-01 13:00:00|16.19|16.03|16.07|15.91|16.22|16.06|15.97|15.81|3851
1714572000000|2024-05-01 14:00:00|16.04|15.88|15.92|15.76|16.19|16.03|15.92|15.76|7216
1714575600000|2024-05-01 15:00:00|15.94|15.78|15.97|15.81|16.02|15.86|15.89|15.73|2289
1714579200000|2024-05-01 16:00:00|15.99|15.83|15.94|15.78|16.02|15.86|15.89|15.73|2789
1714582800000|2024-05-01 17:00:00|15.92|15.76|15.89|15.73|15.97|15.81|15.79|15.63|4388
1714586400000|2024-05-01 18:00:00|15.92|15.76|15.34|15.18|15.94|15.78|15.34|15.18|11712
1714590000000|2024-05-01 19:00:00|15.31|15.15|15.99|15.83|16.01|15.85|15.31|15.15|16966
1714593600000|2024-05-01 20:00:00|15.96|15.8|15.91|15.75|15.99|15.83|15.86|15.7|5760
1714600800000|2024-05-01 22:00:00|15.89|15.73|15.79|15.63|15.89|15.73|15.79|15.63|261
1714604400000|2024-05-01 23:00:00|15.8|15.64|15.74|15.58|15.82|15.66|15.74|15.58|123
1714608000000|2024-05-02 00:00:00|15.76|15.6|15.68|15.52|15.79|15.63|15.64|15.48|180
1714611600000|2024-05-02 01:00:00|15.69|15.53|15.61|15.45|15.69|15.53|15.61|15.45|188
1714615200000|2024-05-02 02:00:00|15.59|15.43|15.56|15.4|15.59|15.43|15.51|15.35|340
1714618800000|2024-05-02 03:00:00|15.59|15.43|15.56|15.4|15.59|15.43|15.56|15.4|70
1714622400000|2024-05-02 04:00:00|15.59|15.43|15.56|15.4|15.6|15.44|15.56|15.4|51
1714626000000|2024-05-02 05:00:00|15.59|15.43|15.56|15.4|15.61|15.45|15.56|15.4|48
1714629600000|2024-05-02 06:00:00|15.59|15.43|15.62|15.46|15.64|15.48|15.57|15.41|289
1714633200000|2024-05-02 07:00:00|15.64|15.48|15.52|15.36|15.64|15.48|15.47|15.31|624
1714636800000|2024-05-02 08:00:00|15.49|15.33|15.69|15.53|15.69|15.53|15.47|15.31|562
1714640400000|2024-05-02 09:00:00|15.67|15.51|15.57|15.41|15.69|15.53|15.57|15.41|417
1714644000000|2024-05-02 10:00:00|15.54|15.38|15.57|15.41|15.62|15.46|15.52|15.36|344
1714647600000|2024-05-02 11:00:00|15.55|15.39|15.64|15.48|15.64|15.48|15.52|15.36|333
1714651200000|2024-05-02 12:00:00|15.62|15.46|15.75|15.59|15.75|15.59|15.57|15.41|860
1714654800000|2024-05-02 13:00:00|15.7|15.54|15.8|15.64|15.85|15.69|15.62|15.46|4057
1714658400000|2024-05-02 14:00:00|15.82|15.66|15.65|15.49|16.07|15.91|15.65|15.49|8213
1714662000000|2024-05-02 15:00:00|15.62|15.46|15.6|15.44|15.7|15.54|15.55|15.39|4759
1714665600000|2024-05-02 16:00:00|15.65|15.49|15.62|15.46|15.7|15.54|15.6|15.44|2865
1714669200000|2024-05-02 17:00:00|15.6|15.44|15.47|15.31|15.6|15.44|15.42|15.26|2482
1714672800000|2024-05-02 18:00:00|15.42|15.26|15.52|15.36|15.52|15.36|15.42|15.26|2446
1714676400000|2024-05-02 19:00:00|15.57|15.41|15.47|15.31|15.6|15.44|15.47|15.31|5800
1714680000000|2024-05-02 20:00:00|15.42|15.26|15.32|15.16|15.47|15.31|15.32|15.16|4526
1714687200000|2024-05-02 22:00:00|15.35|15.19|15.4|15.24|15.4|15.24|15.27|15.11|487
1714690800000|2024-05-02 23:00:00|15.35|15.19|15.32|15.16|15.35|15.19|15.3|15.14|327
1714694400000|2024-05-03 00:00:00|15.34|15.18|15.25|15.09|15.37|15.21|15.25|15.09|97
1714698000000|2024-05-03 01:00:00|||||||||28
1714701600000|2024-05-03 02:00:00|15.3|15.14|15.28|15.12|15.3|15.14|15.28|15.12|28
1714705200000|2024-05-03 03:00:00|15.26|15.1|15.25|15.09|15.28|15.12|15.25|15.09|12
1714708800000|2024-05-03 04:00:00|15.28|15.12|15.28|15.12|15.3|15.14|15.25|15.09|141
1714712400000|2024-05-03 05:00:00|15.26|15.1|15.28|15.12|15.28|15.12|15.26|15.1|22
1714716000000|2024-05-03 06:00:00|15.3|15.14|15.28|15.12|15.3|15.14|15.28|15.12|273
1714719600000|2024-05-03 07:00:00|15.3|15.14|15.3|15.14|15.35|15.19|15.28|15.12|576
1714723200000|2024-05-03 08:00:00|15.28|15.12|15.25|15.09|15.3|15.14|15.25|15.09|181
1714726800000|2024-05-03 09:00:00|||||||||16
1714730400000|2024-05-03 10:00:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|262
1714734000000|2024-05-03 11:00:00|15.23|15.07|15.21|15.05|15.26|15.1|15.21|15.05|343
1714737600000|2024-05-03 12:00:00|15.22|15.06|14.96|14.8|15.24|15.08|14.86|14.7|4531
1714741200000|2024-05-03 13:00:00|14.93|14.77|15.03|14.87|15.03|14.87|14.91|14.75|4788
1714744800000|2024-05-03 14:00:00|15.01|14.85|15.21|15.05|15.23|15.07|14.96|14.8|12909
1714748400000|2024-05-03 15:00:00|15.16|15|14.91|14.75|15.21|15.05|14.91|14.75|3848
1714752000000|2024-05-03 16:00:00|14.93|14.77|14.98|14.82|14.98|14.82|14.88|14.72|2890
1714755600000|2024-05-03 17:00:00|14.93|14.77|15.04|14.88|15.04|14.88|14.91|14.75|2060
1714759200000|2024-05-03 18:00:00|14.99|14.83|14.99|14.83|14.99|14.83|14.94|14.78|2881
1714762800000|2024-05-03 19:00:00|14.96|14.8|14.96|14.8|14.99|14.83|14.91|14.75|7733
1714766400000|2024-05-03 20:00:00|14.99|14.83|14.94|14.78|14.99|14.83|14.94|14.78|2335
1714946400000|2024-05-05 22:00:00|14.95|14.79|14.92|14.76|14.97|14.81|14.92|14.76|186
1714950000000|2024-05-05 23:00:00|14.96|14.8|14.96|14.8|14.97|14.81|14.92|14.76|63
1714953600000|2024-05-06 00:00:00|14.97|14.81|14.94|14.78|14.97|14.81|14.94|14.78|34
1714957200000|2024-05-06 01:00:00|||||||||14
1714960800000|2024-05-06 02:00:00|||||||||20
1714964400000|2024-05-06 03:00:00|14.92|14.76|14.92|14.76|14.92|14.76|14.92|14.76|50
1714968000000|2024-05-06 04:00:00|14.94|14.78|14.94|14.78|14.94|14.78|14.92|14.76|204
1714971600000|2024-05-06 05:00:00|14.95|14.79|14.95|14.79|15|14.84|14.95|14.79|64
1714975200000|2024-05-06 06:00:00|14.92|14.76|14.9|14.74|14.92|14.76|14.87|14.71|60
1714978800000|2024-05-06 07:00:00|14.88|14.72|14.93|14.77|14.93|14.77|14.88|14.72|135
1714982400000|2024-05-06 08:00:00|14.92|14.76|14.91|14.75|14.93|14.77|14.88|14.72|116
1714986000000|2024-05-06 09:00:00|14.88|14.72|14.86|14.7|14.91|14.75|14.86|14.7|70
1714989600000|2024-05-06 10:00:00|14.88|14.72|14.81|14.65|14.88|14.72|14.81|14.65|285
1714993200000|2024-05-06 11:00:00|14.83|14.67|14.81|14.65|14.83|14.67|14.81|14.65|330
1714996800000|2024-05-06 12:00:00|14.78|14.62|14.78|14.62|14.81|14.65|14.78|14.62|321
1715000400000|2024-05-06 13:00:00|14.81|14.65|14.71|14.55|14.81|14.65|14.66|14.5|2932
1715004000000|2024-05-06 14:00:00|14.73|14.57|14.73|14.57|14.78|14.62|14.73|14.57|4309
1715007600000|2024-05-06 15:00:00|14.75|14.59|14.73|14.57|14.78|14.62|14.73|14.57|1166
1715011200000|2024-05-06 16:00:00|14.75|14.59|14.73|14.57|14.78|14.62|14.73|14.57|2733
1715014800000|2024-05-06 17:00:00|14.75|14.59|14.73|14.57|14.78|14.62|14.73|14.57|1525
1715018400000|2024-05-06 18:00:00|14.71|14.55|14.68|14.52|14.73|14.57|14.68|14.52|2223
1715022000000|2024-05-06 19:00:00|14.72|14.56|14.61|14.45|14.73|14.57|14.61|14.45|4900
1715025600000|2024-05-06 20:00:00|14.58|14.42|14.58|14.42|14.58|14.42|14.58|14.42|2117
1715032800000|2024-05-06 22:00:00|14.59|14.43|14.59|14.43|14.59|14.43|14.59|14.43|58
1715036400000|2024-05-06 23:00:00|14.61|14.45|14.59|14.43|14.61|14.45|14.59|14.43|143
1715040000000|2024-05-07 00:00:00|14.61|14.45|14.59|14.43|14.61|14.45|14.59|14.43|156
1715043600000|2024-05-07 01:00:00|||||||||26
1715047200000|2024-05-07 02:00:00|||||||||30
1715050800000|2024-05-07 03:00:00|||||||||8
1715054400000|2024-05-07 04:00:00|||||||||37
1715058000000|2024-05-07 05:00:00|||||||||14
1715061600000|2024-05-07 06:00:00|||||||||122
1715065200000|2024-05-07 07:00:00|14.61|14.45|14.66|14.5|14.66|14.5|14.59|14.43|505
1715068800000|2024-05-07 08:00:00|14.61|14.45|14.56|14.4|14.64|14.48|14.56|14.4|682
1715072400000|2024-05-07 09:00:00|14.61|14.45|14.61|14.45|14.61|14.45|14.61|14.45|733
1715076000000|2024-05-07 10:00:00|14.62|14.46|14.61|14.45|14.63|14.47|14.61|14.45|760
1715079600000|2024-05-07 11:00:00|14.62|14.46|14.6|14.44|14.65|14.49|14.6|14.44|995
1715083200000|2024-05-07 12:00:00|14.63|14.47|14.53|14.37|14.63|14.47|14.51|14.35|1569
1715086800000|2024-05-07 13:00:00|14.56|14.4|14.65|14.49|14.65|14.49|14.51|14.35|5064
1715090400000|2024-05-07 14:00:00|14.68|14.52|14.6|14.44|14.68|14.52|14.6|14.44|3755
1715094000000|2024-05-07 15:00:00|14.62|14.46|14.63|14.47|14.65|14.49|14.6|14.44|2514
1715097600000|2024-05-07 16:00:00|14.6|14.44|14.63|14.47|14.63|14.47|14.58|14.42|2450
1715101200000|2024-05-07 17:00:00|14.58|14.42|14.63|14.47|14.63|14.47|14.56|14.4|3401
1715104800000|2024-05-07 18:00:00|14.58|14.42|14.63|14.47|14.68|14.52|14.56|14.4|2049
1715108400000|2024-05-07 19:00:00|14.65|14.49|14.58|14.42|14.68|14.52|14.56|14.4|7476
1715112000000|2024-05-07 20:00:00|||||||||1896
1715119200000|2024-05-07 22:00:00|14.57|14.41|14.58|14.42|14.6|14.44|14.55|14.39|96
1715122800000|2024-05-07 23:00:00|14.57|14.41|14.58|14.42|14.58|14.42|14.55|14.39|3
1715126400000|2024-05-08 00:00:00|14.53|14.37|14.58|14.42|14.58|14.42|14.53|14.37|73
1715130000000|2024-05-08 01:00:00|||||||||15
1715133600000|2024-05-08 02:00:00|14.59|14.43|14.6|14.44|14.6|14.44|14.58|14.42|49
1715137200000|2024-05-08 03:00:00|14.59|14.43|14.59|14.43|14.59|14.43|14.57|14.41|14
1715140800000|2024-05-08 04:00:00|14.57|14.41|14.59|14.43|14.59|14.43|14.55|14.39|2
1715144400000|2024-05-08 05:00:00|14.56|14.4|14.56|14.4|14.59|14.43|14.56|14.4|125
1715148000000|2024-05-08 06:00:00|14.57|14.41|14.54|14.38|14.59|14.43|14.54|14.38|235
1715151600000|2024-05-08 07:00:00|14.51|14.35|14.51|14.35|14.54|14.38|14.49|14.33|1441
1715155200000|2024-05-08 08:00:00|14.54|14.38|14.56|14.4|14.56|14.4|14.5|14.34|540
1715158800000|2024-05-08 09:00:00|14.51|14.35|14.51|14.35|14.54|14.38|14.51|14.35|101
1715162400000|2024-05-08 10:00:00|14.54|14.38|14.54|14.38|14.56|14.4|14.51|14.35|200
1715166000000|2024-05-08 11:00:00|14.55|14.39|14.56|14.4|14.59|14.43|14.54|14.38|628
1715169600000|2024-05-08 12:00:00|14.58|14.42|14.66|14.5|14.66|14.5|14.57|14.41|2228
1715173200000|2024-05-08 13:00:00|14.64|14.48|14.54|14.38|14.64|14.48|14.49|14.33|4864
1715176800000|2024-05-08 14:00:00|14.53|14.37|14.53|14.37|14.59|14.43|14.49|14.33|5925
1715180400000|2024-05-08 15:00:00|14.54|14.38|14.53|14.37|14.54|14.38|14.53|14.37|2015
1715184000000|2024-05-08 16:00:00|14.51|14.35|14.53|14.37|14.58|14.42|14.51|14.35|1278
1715187600000|2024-05-08 17:00:00|14.55|14.39|14.48|14.32|14.58|14.42|14.48|14.32|2074
1715191200000|2024-05-08 18:00:00|14.51|14.35|14.48|14.32|14.51|14.35|14.46|14.3|2312
1715194800000|2024-05-08 19:00:00|14.51|14.35|14.46|14.3|14.51|14.35|14.45|14.29|3965
1715198400000|2024-05-08 20:00:00|14.48|14.32|14.48|14.32|14.48|14.32|14.46|14.3|2248
1715205600000|2024-05-08 22:00:00|||||||||5
1715209200000|2024-05-08 23:00:00|||||||||1
1715212800000|2024-05-09 00:00:00|||||||||125
1715216400000|2024-05-09 01:00:00|14.43|14.27|14.43|14.27|14.47|14.31|14.43|14.27|39
1715220000000|2024-05-09 02:00:00|14.45|14.29|14.44|14.28|14.45|14.29|14.43|14.27|32
1715223600000|2024-05-09 03:00:00|||||||||4
1715227200000|2024-05-09 04:00:00|||||||||3
1715230800000|2024-05-09 05:00:00|14.49|14.33|14.44|14.28|14.49|14.33|14.44|14.28|119
1715234400000|2024-05-09 06:00:00|14.47|14.31|14.49|14.33|14.49|14.33|14.44|14.28|89
1715238000000|2024-05-09 07:00:00|14.47|14.31|14.51|14.35|14.51|14.35|14.44|14.28|342
1715241600000|2024-05-09 08:00:00|14.5|14.34|14.49|14.33|14.51|14.35|14.49|14.33|534
1715245200000|2024-05-09 09:00:00|14.51|14.35|14.49|14.33|14.54|14.38|14.49|14.33|359
1715248800000|2024-05-09 10:00:00|14.46|14.3|14.46|14.3|14.49|14.33|14.44|14.28|457
1715252400000|2024-05-09 11:00:00|14.49|14.33|14.44|14.28|14.51|14.35|14.44|14.28|708
1715256000000|2024-05-09 12:00:00|14.46|14.3|14.44|14.28|14.51|14.35|14.44|14.28|866
1715259600000|2024-05-09 13:00:00|14.46|14.3|14.54|14.38|14.56|14.4|14.44|14.28|2224
1715263200000|2024-05-09 14:00:00|14.51|14.35|14.45|14.29|14.54|14.38|14.44|14.28|3155
1715266800000|2024-05-09 15:00:00|14.43|14.27|14.58|14.42|14.58|14.42|14.43|14.27|3012
1715270400000|2024-05-09 16:00:00|14.55|14.39|14.58|14.42|14.6|14.44|14.53|14.37|3086
1715274000000|2024-05-09 17:00:00|14.55|14.39|14.48|14.32|14.55|14.39|14.48|14.32|1212
1715277600000|2024-05-09 18:00:00|14.43|14.27|14.43|14.27|14.47|14.31|14.43|14.27|1385
1715281200000|2024-05-09 19:00:00|14.47|14.31|14.42|14.26|14.47|14.31|14.42|14.26|5595
1715284800000|2024-05-09 20:00:00|||||||||3264
1715292000000|2024-05-09 22:00:00|||||||||63
1715295600000|2024-05-09 23:00:00|||||||||2
1715299200000|2024-05-10 00:00:00|||||||||10
1715302800000|2024-05-10 01:00:00|||||||||13
1715306400000|2024-05-10 02:00:00|||||||||64
1715310000000|2024-05-10 03:00:00|||||||||79
1715313600000|2024-05-10 04:00:00|14.43|14.27|14.43|14.27|14.43|14.27|14.43|14.27|15
1715317200000|2024-05-10 05:00:00|||||||||51
1715320800000|2024-05-10 06:00:00|14.41|14.25|14.41|14.25|14.43|14.27|14.41|14.25|575
1715324400000|2024-05-10 07:00:00|14.43|14.27|14.41|14.25|14.43|14.27|14.41|14.25|431
1715328000000|2024-05-10 08:00:00|14.38|14.22|14.41|14.25|14.41|14.25|14.38|14.22|389
1715331600000|2024-05-10 09:00:00|14.38|14.22|14.38|14.22|14.41|14.25|14.38|14.22|294
1715335200000|2024-05-10 10:00:00|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|595
1715338800000|2024-05-10 11:00:00|14.38|14.22|14.37|14.21|14.38|14.22|14.37|14.21|595
1715342400000|2024-05-10 12:00:00|14.42|14.26|14.42|14.26|14.42|14.26|14.42|14.26|557
1715346000000|2024-05-10 13:00:00|14.38|14.22|14.43|14.27|14.43|14.27|14.38|14.22|2944
1715349600000|2024-05-10 14:00:00|14.42|14.26|14.37|14.21|14.43|14.27|14.37|14.21|4417
1715353200000|2024-05-10 15:00:00|14.38|14.22|14.37|14.21|14.42|14.26|14.37|14.21|2685
1715356800000|2024-05-10 16:00:00|14.32|14.16|14.32|14.16|14.34|14.18|14.32|14.16|2200
1715360400000|2024-05-10 17:00:00|14.27|14.11|14.32|14.16|14.32|14.16|14.27|14.11|1716
1715364000000|2024-05-10 18:00:00|14.27|14.11|14.27|14.11|14.32|14.16|14.27|14.11|1643
1715367600000|2024-05-10 19:00:00|14.26|14.1|14.22|14.06|14.27|14.11|14.21|14.05|5352
1715371200000|2024-05-10 20:00:00|14.26|14.1|14.26|14.1|14.26|14.1|14.22|14.06|2918
1715551200000|2024-05-12 22:00:00|14.29|14.13|14.26|14.1|14.29|14.13|14.22|14.06|71
1715554800000|2024-05-12 23:00:00|||||||||2
1715558400000|2024-05-13 00:00:00|||||||||114
1715562000000|2024-05-13 01:00:00|||||||||24
1715565600000|2024-05-13 02:00:00|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|41
1715569200000|2024-05-13 03:00:00|14.22|14.06|14.21|14.05|14.22|14.06|14.2|14.04|414
1715572800000|2024-05-13 04:00:00|||||||||24
1715576400000|2024-05-13 05:00:00|14.17|14.01|14.21|14.05|14.21|14.05|14.17|14.01|47
1715580000000|2024-05-13 06:00:00|14.17|14.01|14.21|14.05|14.21|14.05|14.17|14.01|94
1715583600000|2024-05-13 07:00:00|||||||||243
1715587200000|2024-05-13 08:00:00|14.22|14.06|14.22|14.06|14.27|14.11|14.22|14.06|492
1715590800000|2024-05-13 09:00:00|14.26|14.1|14.22|14.06|14.26|14.1|14.22|14.06|137
1715594400000|2024-05-13 10:00:00|||||||||215
1715598000000|2024-05-13 11:00:00|14.27|14.11|14.22|14.06|14.27|14.11|14.22|14.06|425
1715601600000|2024-05-13 12:00:00|14.24|14.08|14.28|14.12|14.28|14.12|14.24|14.08|394
1715605200000|2024-05-13 13:00:00|14.29|14.13|14.29|14.13|14.29|14.13|14.29|14.13|2437
1715608800000|2024-05-13 14:00:00|14.25|14.09|14.25|14.09|14.3|14.14|14.25|14.09|5891
1715612400000|2024-05-13 15:00:00|14.26|14.1|14.26|14.1|14.31|14.15|14.25|14.09|5103
1715616000000|2024-05-13 16:00:00|14.3|14.14|14.36|14.2|14.36|14.2|14.26|14.1|5054
1715619600000|2024-05-13 17:00:00|14.37|14.21|14.37|14.21|14.47|14.31|14.32|14.16|7154
1715623200000|2024-05-13 18:00:00|14.41|14.25|14.32|14.16|14.41|14.25|14.32|14.16|1948
1715626800000|2024-05-13 19:00:00|14.36|14.2|14.46|14.3|14.51|14.35|14.32|14.16|6948
1715630400000|2024-05-13 20:00:00|14.45|14.29|14.41|14.25|14.46|14.3|14.41|14.25|1722
1715637600000|2024-05-13 22:00:00|14.45|14.29|14.46|14.3|14.46|14.3|14.41|14.25|31
1715641200000|2024-05-13 23:00:00|||||||||42
1715644800000|2024-05-14 00:00:00|14.42|14.26|14.46|14.3|14.46|14.3|14.42|14.26|36
1715648400000|2024-05-14 01:00:00|14.47|14.31|14.47|14.31|14.47|14.31|14.47|14.31|140
1715652000000|2024-05-14 02:00:00|||||||||87
1715655600000|2024-05-14 03:00:00|||||||||55
1715659200000|2024-05-14 04:00:00|14.48|14.32|14.53|14.37|14.53|14.37|14.48|14.32|504
1715662800000|2024-05-14 05:00:00|14.52|14.36|14.48|14.32|14.53|14.37|14.48|14.32|341
1715666400000|2024-05-14 06:00:00|||||||||33
1715670000000|2024-05-14 07:00:00|14.5|14.34|14.48|14.32|14.5|14.34|14.48|14.32|234
1715673600000|2024-05-14 08:00:00|||||||||84
1715677200000|2024-05-14 09:00:00|14.51|14.35|14.48|14.32|14.53|14.37|14.48|14.32|395
1715680800000|2024-05-14 10:00:00|||||||||123
1715684400000|2024-05-14 11:00:00|||||||||55
1715688000000|2024-05-14 12:00:00|14.5|14.34|14.42|14.26|14.59|14.43|14.37|14.21|2680
1715691600000|2024-05-14 13:00:00|14.47|14.31|14.47|14.31|14.57|14.41|14.38|14.22|2991
1715695200000|2024-05-14 14:00:00|14.48|14.32|14.37|14.21|14.53|14.37|14.37|14.21|4012
1715698800000|2024-05-14 15:00:00|14.33|14.17|14.28|14.12|14.35|14.19|14.27|14.11|2332
1715702400000|2024-05-14 16:00:00|14.32|14.16|14.32|14.16|14.37|14.21|14.32|14.16|1779
1715706000000|2024-05-14 17:00:00|14.33|14.17|14.27|14.11|14.33|14.17|14.27|14.11|1306
1715709600000|2024-05-14 18:00:00|14.22|14.06|14.22|14.06|14.26|14.1|14.22|14.06|2318
1715713200000|2024-05-14 19:00:00|14.26|14.1|14.22|14.06|14.27|14.11|14.17|14.01|5495
1715716800000|2024-05-14 20:00:00|14.23|14.07|14.19|14.03|14.23|14.07|14.19|14.03|3042
1715724000000|2024-05-14 22:00:00|||||||||45
1715727600000|2024-05-14 23:00:00|||||||||11
1715731200000|2024-05-15 00:00:00|14.2|14.04|14.2|14.04|14.22|14.06|14.2|14.04|94
1715734800000|2024-05-15 01:00:00|||||||||92
1715738400000|2024-05-15 02:00:00|14.17|14.01|14.15|13.99|14.19|14.03|14.15|13.99|148
1715742000000|2024-05-15 03:00:00|||||||||74
1715745600000|2024-05-15 04:00:00|14.17|14.01|14.17|14.01|14.19|14.03|14.15|13.99|53
1715749200000|2024-05-15 05:00:00|14.19|14.03|14.17|14.01|14.19|14.03|14.15|13.99|68
1715752800000|2024-05-15 06:00:00|14.15|13.99|14.2|14.04|14.2|14.04|14.15|13.99|91
1715756400000|2024-05-15 07:00:00|14.21|14.05|14.2|14.04|14.25|14.09|14.2|14.04|326
1715760000000|2024-05-15 08:00:00|14.22|14.06|14.19|14.03|14.24|14.08|14.19|14.03|171
1715763600000|2024-05-15 09:00:00|14.17|14.01|14.23|14.07|14.25|14.09|14.17|14.01|446
1715767200000|2024-05-15 10:00:00|14.25|14.09|14.23|14.07|14.25|14.09|14.21|14.05|409
1715770800000|2024-05-15 11:00:00|14.25|14.09|14.2|14.04|14.25|14.09|14.2|14.04|420
1715774400000|2024-05-15 12:00:00|14.18|14.02|13.93|13.77|14.18|14.02|13.87|13.71|3124
1715778000000|2024-05-15 13:00:00|13.92|13.76|14.08|13.92|14.08|13.92|13.88|13.72|3338
1715781600000|2024-05-15 14:00:00|14.03|13.87|13.83|13.67|14.07|13.91|13.83|13.67|5410
1715785200000|2024-05-15 15:00:00|13.82|13.66|13.77|13.61|13.83|13.67|13.77|13.61|2934
1715788800000|2024-05-15 16:00:00|13.81|13.65|13.78|13.62|13.81|13.65|13.77|13.61|2845
1715792400000|2024-05-15 17:00:00|13.74|13.58|13.73|13.57|13.74|13.58|13.73|13.57|3387
1715796000000|2024-05-15 18:00:00|13.74|13.58|13.73|13.57|13.78|13.62|13.73|13.57|3127
1715799600000|2024-05-15 19:00:00|13.74|13.58|13.72|13.56|13.74|13.58|13.72|13.56|8793
1715803200000|2024-05-15 20:00:00|13.73|13.57|13.73|13.57|13.73|13.57|13.68|13.52|2633
1715810400000|2024-05-15 22:00:00|||||||||66
1715814000000|2024-05-15 23:00:00|13.74|13.58|13.74|13.58|13.74|13.58|13.74|13.58|30
1715817600000|2024-05-16 00:00:00|13.79|13.63|13.71|13.55|13.79|13.63|13.69|13.53|133
1715821200000|2024-05-16 01:00:00|13.69|13.53|13.73|13.57|13.74|13.58|13.69|13.53|307
1715824800000|2024-05-16 02:00:00|13.74|13.58|13.73|13.57|13.74|13.58|13.73|13.57|14
1715828400000|2024-05-16 03:00:00|13.69|13.53|13.71|13.55|13.73|13.57|13.69|13.53|80
1715832000000|2024-05-16 04:00:00|13.73|13.57|13.73|13.57|13.73|13.57|13.73|13.57|32
1715835600000|2024-05-16 05:00:00|13.74|13.58|13.73|13.57|13.74|13.58|13.73|13.57|87
1715839200000|2024-05-16 06:00:00|13.74|13.58|13.74|13.58|13.79|13.63|13.73|13.57|200
1715842800000|2024-05-16 07:00:00|13.76|13.6|13.74|13.58|13.76|13.6|13.74|13.58|274
1715846400000|2024-05-16 08:00:00|||||||||290
1715850000000|2024-05-16 09:00:00|||||||||122
1715853600000|2024-05-16 10:00:00|13.75|13.59|13.75|13.59|13.75|13.59|13.75|13.59|264
1715857200000|2024-05-16 11:00:00|13.74|13.58|13.74|13.58|13.75|13.59|13.74|13.58|507
1715860800000|2024-05-16 12:00:00|13.75|13.59|13.8|13.64|13.8|13.64|13.74|13.58|598
1715864400000|2024-05-16 13:00:00|13.79|13.63|13.69|13.53|13.79|13.63|13.69|13.53|3486
1715868000000|2024-05-16 14:00:00|13.7|13.54|13.69|13.53|13.75|13.59|13.69|13.53|5470
1715871600000|2024-05-16 15:00:00|13.74|13.58|13.75|13.59|13.79|13.63|13.74|13.58|3340
1715875200000|2024-05-16 16:00:00|13.79|13.63|13.75|13.59|13.8|13.64|13.75|13.59|3310
1715878800000|2024-05-16 17:00:00|13.8|13.64|13.8|13.64|13.86|13.7|13.75|13.59|3152
1715882400000|2024-05-16 18:00:00|13.75|13.59|13.75|13.59|13.85|13.69|13.75|13.59|3646
1715886000000|2024-05-16 19:00:00|13.8|13.64|13.7|13.54|13.8|13.64|13.69|13.53|7466
1715889600000|2024-05-16 20:00:00|13.74|13.58|13.8|13.64|13.8|13.64|13.7|13.54|2038
1715896800000|2024-05-16 22:00:00|13.78|13.62|13.8|13.64|13.8|13.64|13.78|13.62|217
1715900400000|2024-05-16 23:00:00|||||||||156
1715904000000|2024-05-17 00:00:00|13.75|13.59|13.75|13.59|13.75|13.59|13.75|13.59|138
1715907600000|2024-05-17 01:00:00|13.76|13.6|13.76|13.6|13.76|13.6|13.76|13.6|25
1715911200000|2024-05-17 02:00:00|||||||||32
1715914800000|2024-05-17 03:00:00|||||||||127
1715918400000|2024-05-17 04:00:00|||||||||62
1715922000000|2024-05-17 05:00:00|||||||||108
1715925600000|2024-05-17 06:00:00|13.77|13.61|13.77|13.61|13.77|13.61|13.77|13.61|299
1715929200000|2024-05-17 07:00:00|13.76|13.6|13.71|13.55|13.76|13.6|13.71|13.55|452
1715932800000|2024-05-17 08:00:00|13.73|13.57|13.76|13.6|13.81|13.65|13.71|13.55|498
1715936400000|2024-05-17 09:00:00|13.74|13.58|13.76|13.6|13.76|13.6|13.74|13.58|780
1715940000000|2024-05-17 10:00:00|13.74|13.58|13.74|13.58|13.76|13.6|13.74|13.58|134
1715943600000|2024-05-17 11:00:00|13.76|13.6|13.74|13.58|13.76|13.6|13.72|13.56|415
1715947200000|2024-05-17 12:00:00|13.76|13.6|13.74|13.58|13.76|13.6|13.72|13.56|1057
1715950800000|2024-05-17 13:00:00|13.76|13.6|13.77|13.61|13.77|13.61|13.72|13.56|8101
1715954400000|2024-05-17 14:00:00|13.72|13.56|13.72|13.56|13.73|13.57|13.72|13.56|3482
1715958000000|2024-05-17 15:00:00|13.73|13.57|13.73|13.57|13.78|13.62|13.72|13.56|2833
1715961600000|2024-05-17 16:00:00|13.68|13.52|13.68|13.52|13.73|13.57|13.68|13.52|3022
1715965200000|2024-05-17 17:00:00|13.63|13.47|13.62|13.46|13.63|13.47|13.62|13.46|1775
1715968800000|2024-05-17 18:00:00|13.63|13.47|13.62|13.46|13.73|13.57|13.62|13.46|4467
1715972400000|2024-05-17 19:00:00|13.57|13.41|13.62|13.46|13.62|13.46|13.57|13.41|8422
1715976000000|2024-05-17 20:00:00|||||||||2814
1716156000000|2024-05-19 22:00:00|13.63|13.47|13.63|13.47|13.63|13.47|13.63|13.47|42
1716159600000|2024-05-19 23:00:00|||||||||7
1716163200000|2024-05-20 00:00:00|||||||||99
1716166800000|2024-05-20 01:00:00|||||||||16
1716170400000|2024-05-20 02:00:00|||||||||30
1716174000000|2024-05-20 03:00:00|||||||||19
1716177600000|2024-05-20 04:00:00|13.64|13.48|13.64|13.48|13.64|13.48|13.64|13.48|17
1716181200000|2024-05-20 05:00:00|||||||||143
1716184800000|2024-05-20 06:00:00|13.69|13.53|13.64|13.48|13.69|13.53|13.64|13.48|529
1716188400000|2024-05-20 07:00:00|||||||||626
1716192000000|2024-05-20 08:00:00|13.59|13.43|13.64|13.48|13.64|13.48|13.59|13.43|468
1716195600000|2024-05-20 09:00:00|13.59|13.43|13.59|13.43|13.64|13.48|13.59|13.43|263
1716199200000|2024-05-20 10:00:00|||||||||117
1716202800000|2024-05-20 11:00:00|||||||||225
1716206400000|2024-05-20 12:00:00|13.54|13.38|13.64|13.48|13.64|13.48|13.54|13.38|890
1716210000000|2024-05-20 13:00:00|13.59|13.43|13.59|13.43|13.59|13.43|13.54|13.38|3284
1716213600000|2024-05-20 14:00:00|13.54|13.38|13.55|13.39|13.59|13.43|13.54|13.38|6673
1716217200000|2024-05-20 15:00:00|13.6|13.44|13.6|13.44|13.6|13.44|13.55|13.39|3216
1716220800000|2024-05-20 16:00:00|13.55|13.39|13.6|13.44|13.6|13.44|13.55|13.39|2661
1716224400000|2024-05-20 17:00:00|13.65|13.49|13.7|13.54|13.7|13.54|13.65|13.49|3339
1716228000000|2024-05-20 18:00:00|13.75|13.59|13.7|13.54|13.75|13.59|13.65|13.49|3592
1716231600000|2024-05-20 19:00:00|13.65|13.49|13.7|13.54|13.75|13.59|13.65|13.49|5746
1716235200000|2024-05-20 20:00:00|||||||||2683
1716242400000|2024-05-20 22:00:00|13.75|13.59|13.76|13.6|13.81|13.65|13.7|13.54|547
1716246000000|2024-05-20 23:00:00|13.81|13.65|13.76|13.6|13.81|13.65|13.76|13.6|383
1716249600000|2024-05-21 00:00:00|||||||||120
1716253200000|2024-05-21 01:00:00|13.73|13.57|13.76|13.6|13.76|13.6|13.73|13.57|113
1716256800000|2024-05-21 02:00:00|13.71|13.55|13.76|13.6|13.76|13.6|13.71|13.55|278
1716260400000|2024-05-21 03:00:00|13.71|13.55|13.71|13.55|13.71|13.55|13.71|13.55|176
1716264000000|2024-05-21 04:00:00|||||||||82
1716267600000|2024-05-21 05:00:00|13.69|13.53|13.69|13.53|13.71|13.55|13.66|13.5|415
1716271200000|2024-05-21 06:00:00|13.71|13.55|13.67|13.51|13.71|13.55|13.66|13.5|74
1716274800000|2024-05-21 07:00:00|13.62|13.46|13.67|13.51|13.67|13.51|13.62|13.46|1109
1716278400000|2024-05-21 08:00:00|13.72|13.56|13.67|13.51|13.72|13.56|13.67|13.51|663
1716282000000|2024-05-21 09:00:00|13.72|13.56|13.72|13.56|13.72|13.56|13.67|13.51|305
1716285600000|2024-05-21 10:00:00|13.7|13.54|13.67|13.51|13.72|13.56|13.67|13.51|376
1716289200000|2024-05-21 11:00:00|||||||||245
1716292800000|2024-05-21 12:00:00|13.72|13.56|13.72|13.56|13.72|13.56|13.67|13.51|1286
1716296400000|2024-05-21 13:00:00|13.77|13.61|13.63|13.47|13.77|13.61|13.62|13.46|4731
1716300000000|2024-05-21 14:00:00|13.62|13.46|13.58|13.42|13.62|13.46|13.57|13.41|5560
1716303600000|2024-05-21 15:00:00|13.53|13.37|13.58|13.42|13.58|13.42|13.53|13.37|3272
1716307200000|2024-05-21 16:00:00|13.53|13.37|13.53|13.37|13.58|13.42|13.53|13.37|3276
1716310800000|2024-05-21 17:00:00|13.48|13.32|13.48|13.32|13.48|13.32|13.48|13.32|2087
1716314400000|2024-05-21 18:00:00|13.53|13.37|13.48|13.32|13.53|13.37|13.48|13.32|3947
1716318000000|2024-05-21 19:00:00|13.44|13.28|13.48|13.32|13.49|13.33|13.44|13.28|9890
1716321600000|2024-05-21 20:00:00|13.49|13.33|13.49|13.33|13.49|13.33|13.44|13.28|3133
1716328800000|2024-05-21 22:00:00|||||||||43
1716332400000|2024-05-21 23:00:00|||||||||72
1716336000000|2024-05-22 00:00:00|||||||||18
1716339600000|2024-05-22 01:00:00|||||||||24
1716343200000|2024-05-22 02:00:00|||||||||50
1716346800000|2024-05-22 03:00:00|13.5|13.34|13.5|13.34|13.5|13.34|13.5|13.34|86
1716350400000|2024-05-22 04:00:00|||||||||63
1716354000000|2024-05-22 05:00:00|13.47|13.31|13.5|13.34|13.5|13.34|13.47|13.31|133
1716357600000|2024-05-22 06:00:00|||||||||218
1716361200000|2024-05-22 07:00:00|13.55|13.39|13.45|13.29|13.55|13.39|13.45|13.29|554
1716364800000|2024-05-22 08:00:00|13.46|13.3|13.5|13.34|13.5|13.34|13.46|13.3|233
1716368400000|2024-05-22 09:00:00|||||||||187
1716372000000|2024-05-22 10:00:00|13.51|13.35|13.51|13.35|13.51|13.35|13.51|13.35|681
1716375600000|2024-05-22 11:00:00|13.46|13.3|13.51|13.35|13.51|13.35|13.46|13.3|1835
1716379200000|2024-05-22 12:00:00|13.56|13.4|13.51|13.35|13.56|13.4|13.51|13.35|2124
1716382800000|2024-05-22 13:00:00|13.56|13.4|13.46|13.3|13.56|13.4|13.46|13.3|3365
1716386400000|2024-05-22 14:00:00|13.51|13.35|13.56|13.4|13.56|13.4|13.46|13.3|3863
1716390000000|2024-05-22 15:00:00|13.51|13.35|13.71|13.55|13.76|13.6|13.51|13.35|2673
1716393600000|2024-05-22 16:00:00|13.76|13.6|13.71|13.55|13.76|13.6|13.71|13.55|2948
1716397200000|2024-05-22 17:00:00|13.66|13.5|13.76|13.6|13.81|13.65|13.66|13.5|4375
1716400800000|2024-05-22 18:00:00|13.77|13.61|13.86|13.7|13.96|13.8|13.76|13.6|6584
1716404400000|2024-05-22 19:00:00|13.81|13.65|13.81|13.65|13.91|13.75|13.71|13.55|9576
1716408000000|2024-05-22 20:00:00|13.76|13.6|13.72|13.56|13.91|13.75|13.71|13.55|5848
1716415200000|2024-05-22 22:00:00|13.67|13.51|13.67|13.51|13.72|13.56|13.67|13.51|146
1716418800000|2024-05-22 23:00:00|||||||||14
1716422400000|2024-05-23 00:00:00|||||||||24
1716426000000|2024-05-23 01:00:00|13.68|13.52|13.63|13.47|13.68|13.52|13.63|13.47|79
1716429600000|2024-05-23 02:00:00|13.68|13.52|13.58|13.42|13.68|13.52|13.58|13.42|108
1716433200000|2024-05-23 03:00:00|13.54|13.38|13.58|13.42|13.58|13.42|13.53|13.37|258
1716436800000|2024-05-23 04:00:00|||||||||45
1716440400000|2024-05-23 05:00:00|13.59|13.43|13.59|13.43|13.59|13.43|13.59|13.43|18
1716444000000|2024-05-23 06:00:00|13.58|13.42|13.59|13.43|13.59|13.43|13.54|13.38|429
1716447600000|2024-05-23 07:00:00|13.58|13.42|13.54|13.38|13.59|13.43|13.54|13.38|554
1716451200000|2024-05-23 08:00:00|13.59|13.43|13.59|13.43|13.59|13.43|13.54|13.38|233
1716454800000|2024-05-23 09:00:00|13.54|13.38|13.54|13.38|13.54|13.38|13.54|13.38|271
1716458400000|2024-05-23 10:00:00|13.5|13.34|13.49|13.33|13.54|13.38|13.49|13.33|318
1716462000000|2024-05-23 11:00:00|||||||||731
1716465600000|2024-05-23 12:00:00|13.5|13.34|13.5|13.34|13.5|13.34|13.45|13.29|1119
1716469200000|2024-05-23 13:00:00|13.54|13.38|13.79|13.63|13.79|13.63|13.54|13.38|4885
1716472800000|2024-05-23 14:00:00|13.74|13.58|13.79|13.63|13.84|13.68|13.55|13.39|8007
1716476400000|2024-05-23 15:00:00|13.84|13.68|13.55|13.39|13.84|13.68|13.51|13.35|5005
1716480000000|2024-05-23 16:00:00|13.51|13.35|13.65|13.49|13.65|13.49|13.5|13.34|3281
1716483600000|2024-05-23 17:00:00|13.7|13.54|14.04|13.88|14.04|13.88|13.6|13.44|6800
1716487200000|2024-05-23 18:00:00|13.99|13.83|14.13|13.97|14.14|13.98|13.99|13.83|8214
1716490800000|2024-05-23 19:00:00|14.09|13.93|14.04|13.88|14.18|14.02|13.99|13.83|10318
1716494400000|2024-05-23 20:00:00|14.09|13.93|14.04|13.88|14.09|13.93|13.99|13.83|2296
1716501600000|2024-05-23 22:00:00|14.05|13.89|14.04|13.88|14.05|13.89|14.04|13.88|70
1716505200000|2024-05-23 23:00:00|14|13.84|14.05|13.89|14.05|13.89|14|13.84|122
1716508800000|2024-05-24 00:00:00|14|13.84|14|13.84|14.05|13.89|14|13.84|94
1716512400000|2024-05-24 01:00:00|||||||||29
1716516000000|2024-05-24 02:00:00|13.95|13.79|14|13.84|14|13.84|13.95|13.79|91
1716519600000|2024-05-24 03:00:00|||||||||41
1716523200000|2024-05-24 04:00:00|||||||||13
1716526800000|2024-05-24 05:00:00|14.01|13.85|14.05|13.89|14.05|13.89|14.01|13.85|146
1716530400000|2024-05-24 06:00:00|14.08|13.92|14.1|13.94|14.1|13.94|14.06|13.9|150
1716534000000|2024-05-24 07:00:00|14.05|13.89|14.06|13.9|14.11|13.95|14.05|13.89|535
1716537600000|2024-05-24 08:00:00|14.01|13.85|14.06|13.9|14.06|13.9|14.01|13.85|513
1716541200000|2024-05-24 09:00:00|||||||||46
1716544800000|2024-05-24 10:00:00|14.01|13.85|14.02|13.86|14.02|13.86|14.01|13.85|296
1716548400000|2024-05-24 11:00:00|14.01|13.85|13.97|13.81|14.02|13.86|13.97|13.81|174
1716552000000|2024-05-24 12:00:00|14.01|13.85|14.02|13.86|14.02|13.86|13.92|13.76|1095
1716555600000|2024-05-24 13:00:00|14.01|13.85|13.92|13.76|14.02|13.86|13.87|13.71|4829
1716559200000|2024-05-24 14:00:00|13.88|13.72|13.63|13.47|13.88|13.72|13.63|13.47|5427
1716562800000|2024-05-24 15:00:00|13.58|13.42|13.63|13.47|13.73|13.57|13.58|13.42|3558
1716566400000|2024-05-24 16:00:00|13.64|13.48|13.68|13.52|13.68|13.52|13.59|13.43|1854
1716570000000|2024-05-24 17:00:00|13.73|13.57|13.68|13.52|13.73|13.57|13.68|13.52|1049
1716573600000|2024-05-24 18:00:00|13.64|13.48|13.68|13.52|13.68|13.52|13.59|13.43|1986
1716577200000|2024-05-24 19:00:00|13.73|13.57|13.63|13.47|13.73|13.57|13.59|13.43|6835
1716580800000|2024-05-24 20:00:00|13.59|13.43|13.64|13.48|13.64|13.48|13.59|13.43|1926
1716760800000|2024-05-26 22:00:00|13.65|13.49|13.66|13.5|13.66|13.5|13.65|13.49|25
1716764400000|2024-05-26 23:00:00|13.71|13.55|13.71|13.55|13.71|13.55|13.7|13.54|52
1716768000000|2024-05-27 00:00:00|13.7|13.54|13.71|13.55|13.71|13.55|13.7|13.54|14
1716771600000|2024-05-27 01:00:00|13.68|13.52|13.66|13.5|13.68|13.52|13.66|13.5|84
1716775200000|2024-05-27 02:00:00|13.67|13.51|13.66|13.5|13.71|13.55|13.66|13.5|55
1716778800000|2024-05-27 03:00:00|||||||||11
1716782400000|2024-05-27 04:00:00|||||||||6
1716786000000|2024-05-27 05:00:00|13.67|13.51|13.67|13.51|13.67|13.51|13.67|13.51|45
1716789600000|2024-05-27 06:00:00|||||||||99
1716793200000|2024-05-27 07:00:00|13.72|13.56|13.67|13.51|13.72|13.56|13.67|13.51|309
1716796800000|2024-05-27 08:00:00|13.68|13.52|13.67|13.51|13.7|13.54|13.67|13.51|40
1716800400000|2024-05-27 09:00:00|||||||||13
1716804000000|2024-05-27 10:00:00|||||||||18
1716807600000|2024-05-27 11:00:00|||||||||26
1716811200000|2024-05-27 12:00:00|13.72|13.56|13.67|13.51|13.72|13.56|13.67|13.51|94
1716814800000|2024-05-27 13:00:00|13.68|13.52|13.68|13.52|13.68|13.52|13.63|13.47|456
1716818400000|2024-05-27 14:00:00|13.69|13.53|13.63|13.47|13.69|13.53|13.63|13.47|399
1716822000000|2024-05-27 15:00:00|||||||||214
1716847200000|2024-05-27 22:00:00|13.55|13.39|13.65|13.49|13.7|13.54|13.55|13.39|833
1716850800000|2024-05-27 23:00:00|13.67|13.51|13.7|13.54|13.7|13.54|13.65|13.49|26
1716854400000|2024-05-28 00:00:00|||||||||18
1716858000000|2024-05-28 01:00:00|13.71|13.55|13.69|13.53|13.71|13.55|13.66|13.5|105
1716861600000|2024-05-28 02:00:00|13.66|13.5|13.66|13.5|13.66|13.5|13.66|13.5|86
1716865200000|2024-05-28 03:00:00|||||||||3
1716868800000|2024-05-28 04:00:00|13.7|13.54|13.7|13.54|13.7|13.54|13.7|13.54|176
1716872400000|2024-05-28 05:00:00|13.71|13.55|13.71|13.55|13.71|13.55|13.7|13.54|5
1716876000000|2024-05-28 06:00:00|13.73|13.57|13.7|13.54|13.75|13.59|13.7|13.54|150
1716879600000|2024-05-28 07:00:00|13.66|13.5|13.68|13.52|13.71|13.55|13.66|13.5|306
1716883200000|2024-05-28 08:00:00|13.7|13.54|13.62|13.46|13.7|13.54|13.62|13.46|281
1716886800000|2024-05-28 09:00:00|13.65|13.49|13.62|13.46|13.67|13.51|13.62|13.46|222
1716890400000|2024-05-28 10:00:00|13.65|13.49|13.76|13.6|13.77|13.61|13.62|13.46|400
1716894000000|2024-05-28 11:00:00|13.71|13.55|13.71|13.55|13.76|13.6|13.71|13.55|628
1716897600000|2024-05-28 12:00:00|13.72|13.56|13.71|13.55|13.76|13.6|13.71|13.55|245
1716901200000|2024-05-28 13:00:00|13.74|13.58|13.93|13.77|13.98|13.82|13.74|13.58|3512
1716904800000|2024-05-28 14:00:00|13.95|13.79|13.9|13.74|14|13.84|13.85|13.69|4410
1716908400000|2024-05-28 15:00:00|13.93|13.77|13.85|13.69|13.98|13.82|13.85|13.69|2067
1716912000000|2024-05-28 16:00:00|13.86|13.7|13.89|13.73|13.9|13.74|13.8|13.64|2556
1716915600000|2024-05-28 17:00:00|13.9|13.74|14.04|13.88|14.09|13.93|13.85|13.69|3365
1716919200000|2024-05-28 18:00:00|14.05|13.89|14.09|13.93|14.27|14.11|13.95|13.79|6449
1716922800000|2024-05-28 19:00:00|14.12|13.96|14.05|13.89|14.19|14.03|14.05|13.89|10167
1716926400000|2024-05-28 20:00:00|14.02|13.86|14.05|13.89|14.09|13.93|14.02|13.86|2478
1716933600000|2024-05-28 22:00:00|14.06|13.9|14.06|13.9|14.06|13.9|14.06|13.9|28
1716937200000|2024-05-28 23:00:00|||||||||17
1716940800000|2024-05-29 00:00:00|14.11|13.95|14.25|14.09|14.29|14.13|14.11|13.95|1013
1716944400000|2024-05-29 01:00:00|14.26|14.1|14.25|14.09|14.29|14.13|14.23|14.07|137
1716948000000|2024-05-29 02:00:00|14.28|14.12|14.33|14.17|14.33|14.17|14.25|14.09|161
1716951600000|2024-05-29 03:00:00|14.38|14.22|14.33|14.17|14.38|14.22|14.33|14.17|221
1716955200000|2024-05-29 04:00:00|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|31
1716958800000|2024-05-29 05:00:00|14.25|14.09|14.39|14.23|14.39|14.23|14.23|14.07|194
1716962400000|2024-05-29 06:00:00|14.42|14.26|14.32|14.16|14.42|14.26|14.29|14.13|525
1716966000000|2024-05-29 07:00:00|14.3|14.14|14.47|14.31|14.47|14.31|14.3|14.14|817
1716969600000|2024-05-29 08:00:00|14.46|14.3|14.42|14.26|14.51|14.35|14.37|14.21|1201
1716973200000|2024-05-29 09:00:00|14.46|14.3|14.52|14.36|14.56|14.4|14.44|14.28|372
1716976800000|2024-05-29 10:00:00|14.51|14.35|14.53|14.37|14.53|14.37|14.47|14.31|609
1716980400000|2024-05-29 11:00:00|14.56|14.4|14.49|14.33|14.58|14.42|14.48|14.32|521
1716984000000|2024-05-29 12:00:00|14.48|14.32|14.63|14.47|14.68|14.52|14.43|14.27|2069
1716987600000|2024-05-29 13:00:00|14.68|14.52|14.56|14.4|14.73|14.57|14.53|14.37|7996
1716991200000|2024-05-29 14:00:00|14.58|14.42|14.43|14.27|14.66|14.5|14.38|14.22|6309
1716994800000|2024-05-29 15:00:00|14.48|14.32|14.52|14.36|14.61|14.45|14.43|14.27|4333
1716998400000|2024-05-29 16:00:00|14.53|14.37|14.4|14.24|14.63|14.47|14.4|14.24|2336
1717002000000|2024-05-29 17:00:00|14.43|14.27|14.43|14.27|14.57|14.41|14.38|14.22|3903
1717005600000|2024-05-29 18:00:00|14.48|14.32|14.5|14.34|14.53|14.37|14.43|14.27|4155
1717009200000|2024-05-29 19:00:00|14.48|14.32|14.6|14.44|14.65|14.49|14.4|14.24|6585
1717012800000|2024-05-29 20:00:00|14.57|14.41|14.75|14.59|14.75|14.59|14.57|14.41|3861
1717020000000|2024-05-29 22:00:00|14.76|14.6|14.81|14.65|14.84|14.68|14.76|14.6|419
1717023600000|2024-05-29 23:00:00|14.84|14.68|14.81|14.65|14.84|14.68|14.81|14.65|235
1717027200000|2024-05-30 00:00:00|14.8|14.64|14.86|14.7|14.86|14.7|14.76|14.6|389
1717030800000|2024-05-30 01:00:00|14.82|14.66|14.86|14.7|14.86|14.7|14.81|14.65|232
1717034400000|2024-05-30 02:00:00|14.83|14.67|14.86|14.7|14.86|14.7|14.83|14.67|48
1717038000000|2024-05-30 03:00:00|||||||||107
1717041600000|2024-05-30 04:00:00|14.89|14.73|14.89|14.73|14.89|14.73|14.89|14.73|323
1717045200000|2024-05-30 05:00:00|14.9|14.74|14.91|14.75|14.91|14.75|14.86|14.7|306
1717048800000|2024-05-30 06:00:00|14.9|14.74|14.95|14.79|14.95|14.79|14.86|14.7|906
1717052400000|2024-05-30 07:00:00|14.91|14.75|14.78|14.62|14.95|14.79|14.76|14.6|1205
1717056000000|2024-05-30 08:00:00|14.77|14.61|14.81|14.65|14.81|14.65|14.76|14.6|234
1717059600000|2024-05-30 09:00:00|14.82|14.66|14.82|14.66|14.87|14.71|14.82|14.66|293
1717063200000|2024-05-30 10:00:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|297
1717066800000|2024-05-30 11:00:00|14.78|14.62|14.77|14.61|14.78|14.62|14.72|14.56|181
1717070400000|2024-05-30 12:00:00|14.74|14.58|14.67|14.51|14.77|14.61|14.62|14.46|1517
1717074000000|2024-05-30 13:00:00|14.69|14.53|14.54|14.38|14.72|14.56|14.54|14.38|5029
1717077600000|2024-05-30 14:00:00|14.56|14.4|14.64|14.48|14.69|14.53|14.51|14.35|6386
1717081200000|2024-05-30 15:00:00|14.59|14.43|14.56|14.4|14.69|14.53|14.51|14.35|3509
1717084800000|2024-05-30 16:00:00|14.54|14.38|14.41|14.25|14.55|14.39|14.41|14.25|3472
1717088400000|2024-05-30 17:00:00|14.38|14.22|14.36|14.2|14.41|14.25|14.33|14.17|2344
1717092000000|2024-05-30 18:00:00|14.38|14.22|14.41|14.25|14.49|14.33|14.36|14.2|3342
1717095600000|2024-05-30 19:00:00|14.43|14.27|14.59|14.43|14.86|14.7|14.41|14.25|11147
1717099200000|2024-05-30 20:00:00|14.62|14.46|14.68|14.52|14.73|14.57|14.59|14.43|5022
1717106400000|2024-05-30 22:00:00|14.69|14.53|14.73|14.57|14.76|14.6|14.68|14.52|192
1717110000000|2024-05-30 23:00:00|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|35
1717113600000|2024-05-31 00:00:00|14.78|14.62|14.78|14.62|14.86|14.7|14.78|14.62|371
1717117200000|2024-05-31 01:00:00|14.77|14.61|14.78|14.62|14.78|14.62|14.73|14.57|239
1717120800000|2024-05-31 02:00:00|14.77|14.61|14.78|14.62|14.78|14.62|14.73|14.57|348
1717124400000|2024-05-31 03:00:00|14.76|14.6|14.69|14.53|14.76|14.6|14.68|14.52|237
1717128000000|2024-05-31 04:00:00|14.7|14.54|14.73|14.57|14.73|14.57|14.7|14.54|136
1717131600000|2024-05-31 05:00:00|14.72|14.56|14.73|14.57|14.78|14.62|14.68|14.52|89
1717135200000|2024-05-31 06:00:00|14.7|14.54|14.74|14.58|14.75|14.59|14.7|14.54|181
1717138800000|2024-05-31 07:00:00|14.72|14.56|14.79|14.63|14.81|14.65|14.69|14.53|184
1717142400000|2024-05-31 08:00:00|14.74|14.58|14.69|14.53|14.74|14.58|14.64|14.48|494
1717146000000|2024-05-31 09:00:00|14.72|14.56|14.66|14.5|14.74|14.58|14.64|14.48|385
1717149600000|2024-05-31 10:00:00|14.65|14.49|14.61|14.45|14.72|14.56|14.61|14.45|520
1717153200000|2024-05-31 11:00:00|14.64|14.48|14.56|14.4|14.66|14.5|14.53|14.37|287
1717156800000|2024-05-31 12:00:00|14.53|14.37|14.28|14.12|14.56|14.4|14.25|14.09|2141
1717160400000|2024-05-31 13:00:00|14.29|14.13|14.38|14.22|14.43|14.27|14.25|14.09|3983
1717164000000|2024-05-31 14:00:00|14.41|14.25|14.59|14.43|14.69|14.53|14.33|14.17|7793
1717167600000|2024-05-31 15:00:00|14.56|14.4|14.79|14.63|14.82|14.66|14.54|14.38|4610
1717171200000|2024-05-31 16:00:00|14.82|14.66|14.84|14.68|14.95|14.79|14.77|14.61|6773
1717174800000|2024-05-31 17:00:00|14.81|14.65|14.57|14.41|14.83|14.67|14.56|14.4|3755
1717178400000|2024-05-31 18:00:00|14.6|14.44|14.39|14.23|14.62|14.46|14.39|14.23|3864
1717182000000|2024-05-31 19:00:00|14.41|14.25|14.18|14.02|14.51|14.35|14.15|13.99|12565
1717185600000|2024-05-31 20:00:00|14.15|13.99|14.13|13.97|14.15|13.99|14.1|13.94|6409
1717365600000|2024-06-02 22:00:00|14.16|14|14.19|14.03|14.24|14.08|14.16|14|94
1717369200000|2024-06-02 23:00:00|14.18|14.02|14.17|14.01|14.19|14.03|14.17|14.01|112
1717372800000|2024-06-03 00:00:00|14.19|14.03|14.04|13.88|14.19|14.03|14.04|13.88|294
1717376400000|2024-06-03 01:00:00|14.02|13.86|14.04|13.88|14.04|13.88|14.02|13.86|235
1717380000000|2024-06-03 02:00:00|13.99|13.83|14|13.84|14|13.84|13.99|13.83|92
1717383600000|2024-06-03 03:00:00|||||||||160
1717387200000|2024-06-03 04:00:00|||||||||5
1717390800000|2024-06-03 05:00:00|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|43
1717394400000|2024-06-03 06:00:00|14.02|13.86|14.1|13.94|14.1|13.94|14|13.84|296
1717398000000|2024-06-03 07:00:00|14.11|13.95|14.18|14.02|14.2|14.04|14.11|13.95|644
1717401600000|2024-06-03 08:00:00|14.2|14.04|14.08|13.92|14.2|14.04|14.05|13.89|804
1717405200000|2024-06-03 09:00:00|14.1|13.94|14.1|13.94|14.15|13.99|14.1|13.94|301
1717408800000|2024-06-03 10:00:00|14.08|13.92|14.11|13.95|14.11|13.95|14.05|13.89|676
1717412400000|2024-06-03 11:00:00|14.09|13.93|14.08|13.92|14.13|13.97|14.06|13.9|429
1717416000000|2024-06-03 12:00:00|14.07|13.91|14.08|13.92|14.11|13.95|14.06|13.9|322
1717419600000|2024-06-03 13:00:00|14.06|13.9|14.23|14.07|14.31|14.15|14.03|13.87|4459
1717423200000|2024-06-03 14:00:00|14.21|14.05|14.34|14.18|14.44|14.28|14.1|13.94|9665
1717426800000|2024-06-03 15:00:00|14.31|14.15|14.39|14.23|14.49|14.33|14.31|14.15|5778
1717430400000|2024-06-03 16:00:00|14.37|14.21|14.56|14.4|14.66|14.5|14.36|14.2|8487
1717434000000|2024-06-03 17:00:00|14.57|14.41|14.39|14.23|14.69|14.53|14.31|14.15|4835
1717437600000|2024-06-03 18:00:00|14.41|14.25|14.34|14.18|14.46|14.3|14.31|14.15|4220
1717441200000|2024-06-03 19:00:00|14.37|14.21|14.19|14.03|14.42|14.26|14.17|14.01|9298
1717444800000|2024-06-03 20:00:00|||||||||2869
1717452000000|2024-06-03 22:00:00|14.2|14.04|14.2|14.04|14.2|14.04|14.17|14.01|54
1717455600000|2024-06-03 23:00:00|||||||||56
1717459200000|2024-06-04 00:00:00|14.17|14.01|14.17|14.01|14.2|14.04|14.15|13.99|240
1717462800000|2024-06-04 01:00:00|14.22|14.06|14.17|14.01|14.22|14.06|14.17|14.01|205
1717466400000|2024-06-04 02:00:00|14.19|14.03|14.23|14.07|14.23|14.07|14.19|14.03|169
1717470000000|2024-06-04 03:00:00|14.28|14.12|14.23|14.07|14.28|14.12|14.23|14.07|148
1717473600000|2024-06-04 04:00:00|14.26|14.1|14.26|14.1|14.28|14.12|14.24|14.08|57
1717477200000|2024-06-04 05:00:00|14.28|14.12|14.28|14.12|14.28|14.12|14.26|14.1|28
1717480800000|2024-06-04 06:00:00|14.3|14.14|14.33|14.17|14.33|14.17|14.28|14.12|148
1717484400000|2024-06-04 07:00:00|14.35|14.19|14.33|14.17|14.45|14.29|14.28|14.12|811
1717488000000|2024-06-04 08:00:00|14.34|14.18|14.53|14.37|14.53|14.37|14.31|14.15|1189
1717491600000|2024-06-04 09:00:00|14.51|14.35|14.64|14.48|14.68|14.52|14.51|14.35|1637
1717495200000|2024-06-04 10:00:00|14.65|14.49|14.61|14.45|14.7|14.54|14.61|14.45|997
1717498800000|2024-06-04 11:00:00|14.58|14.42|14.44|14.28|14.58|14.42|14.44|14.28|833
1717502400000|2024-06-04 12:00:00|14.46|14.3|14.46|14.3|14.53|14.37|14.44|14.28|1344
1717506000000|2024-06-04 13:00:00|14.44|14.28|14.44|14.28|14.51|14.35|14.37|14.21|3550
1717509600000|2024-06-04 14:00:00|14.39|14.23|14.54|14.38|14.54|14.38|14.27|14.11|7192
1717513200000|2024-06-04 15:00:00|14.56|14.4|14.61|14.45|14.61|14.45|14.39|14.23|3998
1717516800000|2024-06-04 16:00:00|14.64|14.48|14.44|14.28|14.66|14.5|14.34|14.18|6142
1717520400000|2024-06-04 17:00:00|14.42|14.26|14.39|14.23|14.57|14.41|14.37|14.21|3158
1717524000000|2024-06-04 18:00:00|14.42|14.26|14.32|14.16|14.44|14.28|14.22|14.06|3796
1717527600000|2024-06-04 19:00:00|14.35|14.19|14.27|14.11|14.5|14.34|14.27|14.11|8144
1717531200000|2024-06-04 20:00:00|14.22|14.06|14.23|14.07|14.23|14.07|14.22|14.06|1054
1717538400000|2024-06-04 22:00:00|14.2|14.04|14.21|14.05|14.21|14.05|14.2|14.04|194
1717542000000|2024-06-04 23:00:00|14.23|14.07|14.23|14.07|14.23|14.07|14.21|14.05|175
1717545600000|2024-06-05 00:00:00|14.22|14.06|14.23|14.07|14.23|14.07|14.22|14.06|35
1717549200000|2024-06-05 01:00:00|14.21|14.05|14.21|14.05|14.21|14.05|14.18|14.02|127
1717552800000|2024-06-05 02:00:00|||||||||32
1717556400000|2024-06-05 03:00:00|||||||||20
1717560000000|2024-06-05 04:00:00|||||||||9
1717563600000|2024-06-05 05:00:00|14.22|14.06|14.19|14.03|14.24|14.08|14.19|14.03|393
1717567200000|2024-06-05 06:00:00|14.2|14.04|14.26|14.1|14.29|14.13|14.19|14.03|461
1717570800000|2024-06-05 07:00:00|14.29|14.13|14.24|14.08|14.29|14.13|14.21|14.05|356
1717574400000|2024-06-05 08:00:00|14.25|14.09|14.19|14.03|14.26|14.1|14.19|14.03|463
1717578000000|2024-06-05 09:00:00|||||||||682
1717581600000|2024-06-05 10:00:00|||||||||378
1717585200000|2024-06-05 11:00:00|14.18|14.02|14.14|13.98|14.19|14.03|14.14|13.98|528
1717588800000|2024-06-05 12:00:00|14.15|13.99|14.1|13.94|14.15|13.99|14.1|13.94|1200
1717592400000|2024-06-05 13:00:00|14.12|13.96|14.3|14.14|14.3|14.14|14.1|13.94|5366
1717596000000|2024-06-05 14:00:00|14.25|14.09|14.08|13.92|14.42|14.26|14.08|13.92|7246
1717599600000|2024-06-05 15:00:00|14.06|13.9|14.11|13.95|14.13|13.97|14.03|13.87|3562
1717603200000|2024-06-05 16:00:00|||||||||1465
1717606800000|2024-06-05 17:00:00|14.16|14|14.06|13.9|14.16|14|14.06|13.9|2477
1717610400000|2024-06-05 18:00:00|14.09|13.93|14.04|13.88|14.09|13.93|14.01|13.85|2378
1717614000000|2024-06-05 19:00:00|14.01|13.85|14.04|13.88|14.04|13.88|13.99|13.83|6384
1717617600000|2024-06-05 20:00:00|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|2177
1717624800000|2024-06-05 22:00:00|||||||||72
1717628400000|2024-06-05 23:00:00|||||||||63
1717632000000|2024-06-06 00:00:00|14.1|13.94|14.05|13.89|14.1|13.94|14.05|13.89|78
1717635600000|2024-06-06 01:00:00|14.07|13.91|14.05|13.89|14.07|13.91|14.05|13.89|55
1717639200000|2024-06-06 02:00:00|||||||||1
1717642800000|2024-06-06 03:00:00|14.06|13.9|14.06|13.9|14.06|13.9|14.06|13.9|33
1717646400000|2024-06-06 04:00:00|||||||||12
1717650000000|2024-06-06 05:00:00|||||||||88
1717653600000|2024-06-06 06:00:00|||||||||127
1717657200000|2024-06-06 07:00:00|14.08|13.92|14.06|13.9|14.11|13.95|14.06|13.9|195
1717660800000|2024-06-06 08:00:00|||||||||719
1717664400000|2024-06-06 09:00:00|14.01|13.85|14.07|13.91|14.07|13.91|14.01|13.85|210
1717668000000|2024-06-06 10:00:00|14.04|13.88|13.99|13.83|14.05|13.89|13.99|13.83|395
1717671600000|2024-06-06 11:00:00|||||||||221
1717675200000|2024-06-06 12:00:00|14.01|13.85|13.99|13.83|14.04|13.88|13.94|13.78|1900
1717678800000|2024-06-06 13:00:00|13.94|13.78|14.12|13.96|14.12|13.96|13.94|13.78|4921
1717682400000|2024-06-06 14:00:00|14.07|13.91|13.97|13.81|14.07|13.91|13.95|13.79|8336
1717686000000|2024-06-06 15:00:00|13.95|13.79|13.96|13.8|14|13.84|13.95|13.79|5113
1717689600000|2024-06-06 16:00:00|14.01|13.85|14.06|13.9|14.16|14|14.01|13.85|3869
1717693200000|2024-06-06 17:00:00|14.11|13.95|14.01|13.85|14.11|13.95|13.96|13.8|3057
1717696800000|2024-06-06 18:00:00|13.99|13.83|14.03|13.87|14.16|14|13.99|13.83|4422
1717700400000|2024-06-06 19:00:00|14.06|13.9|14.01|13.85|14.11|13.95|14.01|13.85|6637
1717704000000|2024-06-06 20:00:00|14.04|13.88|14.01|13.85|14.04|13.88|14.01|13.85|1699
1717711200000|2024-06-06 22:00:00|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|11
1717714800000|2024-06-06 23:00:00|||||||||21
1717718400000|2024-06-07 00:00:00|14.01|13.85|13.97|13.81|14.01|13.85|13.97|13.81|276
1717722000000|2024-06-07 01:00:00|13.99|13.83|13.97|13.81|14|13.84|13.97|13.81|11
1717725600000|2024-06-07 02:00:00|||||||||23
1717729200000|2024-06-07 03:00:00|||||||||26
1717732800000|2024-06-07 04:00:00|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|17
1717736400000|2024-06-07 05:00:00|||||||||26
1717740000000|2024-06-07 06:00:00|13.96|13.8|13.98|13.82|13.98|13.82|13.96|13.8|387
1717743600000|2024-06-07 07:00:00|13.96|13.8|13.98|13.82|13.98|13.82|13.96|13.8|271
1717747200000|2024-06-07 08:00:00|14|13.84|14.03|13.87|14.03|13.87|14|13.84|218
1717750800000|2024-06-07 09:00:00|14.02|13.86|14.03|13.87|14.05|13.89|14.02|13.86|264
1717754400000|2024-06-07 10:00:00|14.04|13.88|14.05|13.89|14.09|13.93|14.04|13.88|369
1717758000000|2024-06-07 11:00:00|14.09|13.93|14.04|13.88|14.1|13.94|14.04|13.88|770
1717761600000|2024-06-07 12:00:00|13.99|13.83|14.17|14.01|14.31|14.15|13.95|13.79|6163
1717765200000|2024-06-07 13:00:00|14.16|14|13.99|13.83|14.21|14.05|13.89|13.73|6215
1717768800000|2024-06-07 14:00:00|13.97|13.81|13.91|13.75|13.99|13.83|13.91|13.75|5608
1717772400000|2024-06-07 15:00:00|13.93|13.77|13.88|13.72|13.96|13.8|13.88|13.72|2989
1717776000000|2024-06-07 16:00:00|13.86|13.7|13.79|13.63|13.86|13.7|13.79|13.63|5660
1717779600000|2024-06-07 17:00:00|13.84|13.68|13.85|13.69|13.85|13.69|13.8|13.64|3711
1717783200000|2024-06-07 18:00:00|13.81|13.65|13.85|13.69|13.98|13.82|13.81|13.65|5229
1717786800000|2024-06-07 19:00:00|13.88|13.72|13.9|13.74|13.95|13.79|13.8|13.64|8105
1717790400000|2024-06-07 20:00:00|||||||||2222
1717970400000|2024-06-09 22:00:00|14.04|13.88|13.99|13.83|14.04|13.88|13.98|13.82|232
1717974000000|2024-06-09 23:00:00|13.98|13.82|14|13.84|14|13.84|13.98|13.82|29
1717977600000|2024-06-10 00:00:00|13.98|13.82|14|13.84|14|13.84|13.98|13.82|154
1717981200000|2024-06-10 01:00:00|||||||||8
1717984800000|2024-06-10 02:00:00|||||||||1
1717988400000|2024-06-10 03:00:00|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|26
1717992000000|2024-06-10 04:00:00|14|13.84|14.01|13.85|14.01|13.85|13.95|13.79|99
1717995600000|2024-06-10 05:00:00|14.02|13.86|14.06|13.9|14.06|13.9|14.02|13.86|566
1717999200000|2024-06-10 06:00:00|14.07|13.91|14.3|14.14|14.3|14.14|14.07|13.91|1468
1718002800000|2024-06-10 07:00:00|14.27|14.11|14.25|14.09|14.45|14.29|14.25|14.09|2384
1718006400000|2024-06-10 08:00:00|14.26|14.1|14.3|14.14|14.3|14.14|14.2|14.04|799
1718010000000|2024-06-10 09:00:00|14.31|14.15|14.34|14.18|14.35|14.19|14.3|14.14|862
1718013600000|2024-06-10 10:00:00|14.3|14.14|14.29|14.13|14.34|14.18|14.28|14.12|888
1718017200000|2024-06-10 11:00:00|14.28|14.12|14.23|14.07|14.29|14.13|14.21|14.05|1166
1718020800000|2024-06-10 12:00:00|14.21|14.05|14.23|14.07|14.23|14.07|14.18|14.02|1061
1718024400000|2024-06-10 13:00:00|14.19|14.03|14.22|14.06|14.28|14.12|14.19|14.03|4196
1718028000000|2024-06-10 14:00:00|14.23|14.07|14.17|14.01|14.23|14.07|14.17|14.01|6315
1718031600000|2024-06-10 15:00:00|14.12|13.96|14.08|13.92|14.14|13.98|14.08|13.92|2347
1718035200000|2024-06-10 16:00:00|14.03|13.87|14.03|13.87|14.03|13.87|13.99|13.83|2355
1718038800000|2024-06-10 17:00:00|14.04|13.88|14.03|13.87|14.08|13.92|14.03|13.87|1759
1718042400000|2024-06-10 18:00:00|13.98|13.82|13.98|13.82|14.04|13.88|13.98|13.82|3858
1718046000000|2024-06-10 19:00:00|13.99|13.83|14.03|13.87|14.03|13.87|13.98|13.82|6629
1718049600000|2024-06-10 20:00:00|14.04|13.88|14.04|13.88|14.04|13.88|14.04|13.88|1003
1718056800000|2024-06-10 22:00:00|||||||||29
1718060400000|2024-06-10 23:00:00|14.05|13.89|14.05|13.89|14.05|13.89|14.04|13.88|77
1718064000000|2024-06-11 00:00:00|||||||||15
1718067600000|2024-06-11 01:00:00|14.06|13.9|14.06|13.9|14.06|13.9|14.06|13.9|109
1718071200000|2024-06-11 02:00:00|||||||||33
1718078400000|2024-06-11 04:00:00|||||||||30
1718082000000|2024-06-11 05:00:00|14.05|13.89|14.05|13.89|14.05|13.89|14.01|13.85|74
1718085600000|2024-06-11 06:00:00|14.03|13.87|14.01|13.85|14.05|13.89|14.01|13.85|118
1718089200000|2024-06-11 07:00:00|14.03|13.87|14.06|13.9|14.06|13.9|14.01|13.85|782
1718092800000|2024-06-11 08:00:00|14.04|13.88|14.12|13.96|14.12|13.96|14.02|13.86|621
1718096400000|2024-06-11 09:00:00|14.11|13.95|14.17|14.01|14.17|14.01|14.11|13.95|392
1718100000000|2024-06-11 10:00:00|14.22|14.06|14.23|14.07|14.23|14.07|14.18|14.02|1562
1718103600000|2024-06-11 11:00:00|14.28|14.12|14.24|14.08|14.31|14.15|14.24|14.08|961
1718107200000|2024-06-11 12:00:00|14.26|14.1|14.23|14.07|14.28|14.12|14.23|14.07|994
1718110800000|2024-06-11 13:00:00|14.24|14.08|14.3|14.14|14.4|14.24|14.24|14.08|6833
1718114400000|2024-06-11 14:00:00|14.34|14.18|14.14|13.98|14.34|14.18|14.14|13.98|5432
1718118000000|2024-06-11 15:00:00|14.09|13.93|14.19|14.03|14.19|14.03|14.09|13.93|3256
1718121600000|2024-06-11 16:00:00|14.2|14.04|14.19|14.03|14.24|14.08|14.18|14.02|2819
1718125200000|2024-06-11 17:00:00|14.23|14.07|14.08|13.92|14.23|14.07|14.08|13.92|2089
1718128800000|2024-06-11 18:00:00|14.07|13.91|14.02|13.86|14.08|13.92|14.02|13.86|2581
1718132400000|2024-06-11 19:00:00|14.03|13.87|14.07|13.91|14.08|13.92|14.03|13.87|6863
1718136000000|2024-06-11 20:00:00|14.08|13.92|14.12|13.96|14.12|13.96|14.07|13.91|4180
1718143200000|2024-06-11 22:00:00|||||||||30
1718146800000|2024-06-11 23:00:00|14.13|13.97|14.13|13.97|14.13|13.97|14.13|13.97|8
1718150400000|2024-06-12 00:00:00|||||||||34
1718154000000|2024-06-12 01:00:00|||||||||55
1718157600000|2024-06-12 02:00:00|||||||||52
1718161200000|2024-06-12 03:00:00|||||||||20
1718164800000|2024-06-12 04:00:00|14.14|13.98|14.14|13.98|14.14|13.98|14.14|13.98|51
1718168400000|2024-06-12 05:00:00|||||||||8
1718172000000|2024-06-12 06:00:00|14.15|13.99|14.15|13.99|14.15|13.99|14.15|13.99|78
1718175600000|2024-06-12 07:00:00|14.17|14.01|14.15|13.99|14.17|14.01|14.15|13.99|277
1718179200000|2024-06-12 08:00:00|14.14|13.98|14.15|13.99|14.19|14.03|14.14|13.98|425
1718182800000|2024-06-12 09:00:00|14.17|14.01|14.15|13.99|14.17|14.01|14.1|13.94|162
1718186400000|2024-06-12 10:00:00|14.13|13.97|14.11|13.95|14.15|13.99|14.1|13.94|225
1718190000000|2024-06-12 11:00:00|14.1|13.94|14.1|13.94|14.11|13.95|14.1|13.94|813
1718193600000|2024-06-12 12:00:00|14.08|13.92|13.78|13.62|14.1|13.94|13.78|13.62|3846
1718197200000|2024-06-12 13:00:00|13.79|13.63|13.79|13.63|13.84|13.68|13.74|13.58|6409
1718200800000|2024-06-12 14:00:00|13.74|13.58|13.85|13.69|13.85|13.69|13.74|13.58|7382
1718204400000|2024-06-12 15:00:00|13.89|13.73|13.84|13.68|13.94|13.78|13.84|13.68|4506
1718208000000|2024-06-12 16:00:00|13.83|13.67|13.84|13.68|13.84|13.68|13.79|13.63|4308
1718211600000|2024-06-12 17:00:00|13.8|13.64|13.89|13.73|13.89|13.73|13.79|13.63|3220
1718215200000|2024-06-12 18:00:00|13.94|13.78|13.84|13.68|13.95|13.79|13.8|13.64|5154
1718218800000|2024-06-12 19:00:00|13.79|13.63|13.84|13.68|13.9|13.74|13.74|13.58|14890
1718222400000|2024-06-12 20:00:00|13.88|13.72|13.84|13.68|13.88|13.72|13.83|13.67|2613
1718229600000|2024-06-12 22:00:00|13.9|13.74|13.9|13.74|13.94|13.78|13.85|13.69|150
1718233200000|2024-06-12 23:00:00|13.92|13.76|13.89|13.73|13.94|13.78|13.89|13.73|55
1718236800000|2024-06-13 00:00:00|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|199
1718240400000|2024-06-13 01:00:00|||||||||26
1718244000000|2024-06-13 02:00:00|||||||||27
1718247600000|2024-06-13 03:00:00|||||||||131
1718251200000|2024-06-13 04:00:00|||||||||67
1718254800000|2024-06-13 05:00:00|13.91|13.75|13.91|13.75|13.91|13.75|13.91|13.75|27
1718258400000|2024-06-13 06:00:00|13.9|13.74|13.8|13.64|13.9|13.74|13.8|13.64|957
1718262000000|2024-06-13 07:00:00|13.85|13.69|13.85|13.69|13.85|13.69|13.8|13.64|1528
1718265600000|2024-06-13 08:00:00|13.86|13.7|13.86|13.7|13.91|13.75|13.86|13.7|396
1718269200000|2024-06-13 09:00:00|13.91|13.75|13.94|13.78|13.97|13.81|13.86|13.7|1052
1718272800000|2024-06-13 10:00:00|13.92|13.76|13.92|13.76|13.97|13.81|13.92|13.76|272
1718276400000|2024-06-13 11:00:00|13.91|13.75|13.91|13.75|13.92|13.76|13.91|13.75|232
1718280000000|2024-06-13 12:00:00|13.87|13.71|13.86|13.7|13.91|13.75|13.85|13.69|3112
1718283600000|2024-06-13 13:00:00|13.87|13.71|13.87|13.71|13.92|13.76|13.81|13.65|5275
1718287200000|2024-06-13 14:00:00|13.82|13.66|14.13|13.97|14.13|13.97|13.82|13.66|8294
1718290800000|2024-06-13 15:00:00|14.14|13.98|14.04|13.88|14.18|14.02|13.98|13.82|5011
1718294400000|2024-06-13 16:00:00|14.06|13.9|14.14|13.98|14.25|14.09|14.04|13.88|5586
1718298000000|2024-06-13 17:00:00|14.09|13.93|13.98|13.82|14.14|13.98|13.98|13.82|2928
1718301600000|2024-06-13 18:00:00|14.03|13.87|13.89|13.73|14.03|13.87|13.88|13.72|3195
1718305200000|2024-06-13 19:00:00|13.88|13.72|13.88|13.72|13.89|13.73|13.84|13.68|8260
1718308800000|2024-06-13 20:00:00|13.83|13.67|13.88|13.72|13.88|13.72|13.83|13.67|5360
1718316000000|2024-06-13 22:00:00|13.89|13.73|13.88|13.72|13.89|13.73|13.88|13.72|289
1718319600000|2024-06-13 23:00:00|13.89|13.73|13.89|13.73|13.89|13.73|13.88|13.72|20
1718323200000|2024-06-14 00:00:00|||||||||55
1718326800000|2024-06-14 01:00:00|||||||||57
1718330400000|2024-06-14 02:00:00|||||||||16
1718334000000|2024-06-14 03:00:00|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|10
1718337600000|2024-06-14 04:00:00|||||||||50
1718341200000|2024-06-14 05:00:00|||||||||118
1718344800000|2024-06-14 06:00:00|13.86|13.7|13.96|13.8|14.01|13.85|13.86|13.7|727
1718348400000|2024-06-14 07:00:00|13.91|13.75|14.04|13.88|14.12|13.96|13.91|13.75|1764
1718352000000|2024-06-14 08:00:00|14.06|13.9|14.2|14.04|14.23|14.07|14.01|13.85|1732
1718355600000|2024-06-14 09:00:00|14.18|14.02|14.4|14.24|14.44|14.28|14.18|14.02|2159
1718359200000|2024-06-14 10:00:00|14.45|14.29|14.35|14.19|14.56|14.4|14.25|14.09|3610
1718362800000|2024-06-14 11:00:00|14.33|14.17|14.25|14.09|14.52|14.36|14.14|13.98|2266
1718366400000|2024-06-14 12:00:00|14.3|14.14|14.34|14.18|14.35|14.19|14.19|14.03|1670
1718370000000|2024-06-14 13:00:00|14.29|14.13|14.33|14.17|14.39|14.23|14.18|14.02|7404
1718373600000|2024-06-14 14:00:00|14.28|14.12|14.49|14.33|14.6|14.44|14.28|14.12|9100
1718377200000|2024-06-14 15:00:00|14.5|14.34|14.49|14.33|14.65|14.49|14.44|14.28|6942
1718380800000|2024-06-14 16:00:00|14.45|14.29|14.44|14.28|14.5|14.34|14.39|14.23|2536
1718384400000|2024-06-14 17:00:00|14.39|14.23|14.44|14.28|14.44|14.28|14.34|14.18|2772
1718388000000|2024-06-14 18:00:00|14.49|14.33|14.39|14.23|14.59|14.43|14.39|14.23|5814
1718391600000|2024-06-14 19:00:00|14.34|14.18|14.39|14.23|14.4|14.24|14.29|14.13|6718
1718395200000|2024-06-14 20:00:00|14.4|14.24|14.4|14.24|14.44|14.28|14.4|14.24|3158
1718575200000|2024-06-16 22:00:00|14.5|14.34|14.41|14.25|14.5|14.34|14.4|14.24|197
1718578800000|2024-06-16 23:00:00|14.46|14.3|14.41|14.25|14.46|14.3|14.41|14.25|489
1718582400000|2024-06-17 00:00:00|14.36|14.2|14.41|14.25|14.41|14.25|14.36|14.2|93
1718586000000|2024-06-17 01:00:00|14.46|14.3|14.46|14.3|14.46|14.3|14.46|14.3|203
1718589600000|2024-06-17 02:00:00|14.41|14.25|14.44|14.28|14.46|14.3|14.41|14.25|157
1718593200000|2024-06-17 03:00:00|14.41|14.25|14.41|14.25|14.44|14.28|14.41|14.25|61
1718596800000|2024-06-17 04:00:00|14.46|14.3|14.46|14.3|14.46|14.3|14.46|14.3|109
1718600400000|2024-06-17 05:00:00|14.41|14.25|14.46|14.3|14.51|14.35|14.41|14.25|190
1718604000000|2024-06-17 06:00:00|14.51|14.35|14.57|14.41|14.61|14.45|14.47|14.31|763
1718607600000|2024-06-17 07:00:00|14.61|14.45|14.52|14.36|14.61|14.45|14.47|14.31|733
1718611200000|2024-06-17 08:00:00|14.54|14.38|14.57|14.41|14.62|14.46|14.47|14.31|405
1718614800000|2024-06-17 09:00:00|14.52|14.36|14.52|14.36|14.54|14.38|14.52|14.36|463
1718618400000|2024-06-17 10:00:00|14.57|14.41|14.57|14.41|14.57|14.41|14.52|14.36|723
1718622000000|2024-06-17 11:00:00|14.52|14.36|14.47|14.31|14.52|14.36|14.47|14.31|585
1718625600000|2024-06-17 12:00:00|14.5|14.34|14.47|14.31|14.52|14.36|14.42|14.26|2390
1718629200000|2024-06-17 13:00:00|14.45|14.29|14.67|14.51|14.67|14.51|14.42|14.26|5631
1718632800000|2024-06-17 14:00:00|14.62|14.46|14.43|14.27|14.67|14.51|14.43|14.27|7251
1718636400000|2024-06-17 15:00:00|14.38|14.22|14.38|14.22|14.38|14.22|14.33|14.17|5790
1718640000000|2024-06-17 16:00:00|14.33|14.17|14.38|14.22|14.38|14.22|14.33|14.17|5903
1718643600000|2024-06-17 17:00:00|14.33|14.17|14.28|14.12|14.38|14.22|14.28|14.12|3372
1718647200000|2024-06-17 18:00:00|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|5845
1718650800000|2024-06-17 19:00:00|14.38|14.22|14.43|14.27|14.43|14.27|14.33|14.17|7716
1718654400000|2024-06-17 20:00:00|14.48|14.32|14.43|14.27|14.48|14.32|14.43|14.27|3117
1718661600000|2024-06-17 22:00:00|14.46|14.3|14.44|14.28|14.46|14.3|14.44|14.28|86
1718665200000|2024-06-17 23:00:00|||||||||90
1718668800000|2024-06-18 00:00:00|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|90
1718672400000|2024-06-18 01:00:00|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|154
1718676000000|2024-06-18 02:00:00|||||||||133
1718679600000|2024-06-18 03:00:00|||||||||46
1718683200000|2024-06-18 04:00:00|||||||||12
1718686800000|2024-06-18 05:00:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|113
1718690400000|2024-06-18 06:00:00|14.49|14.33|14.49|14.33|14.49|14.33|14.45|14.29|142
1718694000000|2024-06-18 07:00:00|14.45|14.29|14.55|14.39|14.55|14.39|14.45|14.29|529
1718697600000|2024-06-18 08:00:00|||||||||255
1718701200000|2024-06-18 09:00:00|14.5|14.34|14.45|14.29|14.5|14.34|14.45|14.29|304
1718704800000|2024-06-18 10:00:00|14.4|14.24|14.45|14.29|14.45|14.29|14.4|14.24|729
1718708400000|2024-06-18 11:00:00|||||||||640
1718712000000|2024-06-18 12:00:00|14.41|14.25|14.45|14.29|14.45|14.29|14.41|14.25|1229
1718715600000|2024-06-18 13:00:00|14.5|14.34|14.36|14.2|14.5|14.34|14.26|14.1|4827
1718719200000|2024-06-18 14:00:00|14.41|14.25|14.51|14.35|14.51|14.35|14.41|14.25|3505
1718722800000|2024-06-18 15:00:00|14.46|14.3|14.51|14.35|14.56|14.4|14.46|14.3|5002
1718726400000|2024-06-18 16:00:00|14.46|14.3|14.46|14.3|14.51|14.35|14.46|14.3|3413
1718730000000|2024-06-18 17:00:00|14.49|14.33|14.46|14.3|14.51|14.35|14.41|14.25|2561
1718733600000|2024-06-18 18:00:00|14.51|14.35|14.47|14.31|14.56|14.4|14.42|14.26|2072
1718737200000|2024-06-18 19:00:00|14.51|14.35|14.42|14.26|14.52|14.36|14.42|14.26|8810
1718740800000|2024-06-18 20:00:00|14.47|14.31|14.47|14.31|14.47|14.31|14.42|14.26|5956
1718748000000|2024-06-18 22:00:00|14.52|14.36|14.47|14.31|14.52|14.36|14.42|14.26|409
1718751600000|2024-06-18 23:00:00|14.52|14.36|14.47|14.31|14.52|14.36|14.47|14.31|86
1718755200000|2024-06-19 00:00:00|14.48|14.32|14.48|14.32|14.5|14.34|14.47|14.31|26
1718758800000|2024-06-19 01:00:00|||||||||7
1718762400000|2024-06-19 02:00:00|||||||||18
1718766000000|2024-06-19 03:00:00|||||||||19
1718769600000|2024-06-19 04:00:00|||||||||13
1718773200000|2024-06-19 05:00:00|||||||||37
1718776800000|2024-06-19 06:00:00|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|248
1718780400000|2024-06-19 07:00:00|14.53|14.37|14.48|14.32|14.54|14.38|14.48|14.32|484
1718784000000|2024-06-19 08:00:00|14.49|14.33|14.48|14.32|14.49|14.33|14.48|14.32|46
1718787600000|2024-06-19 09:00:00|14.44|14.28|14.49|14.33|14.49|14.33|14.44|14.28|586
1718791200000|2024-06-19 10:00:00|14.45|14.29|14.49|14.33|14.49|14.33|14.45|14.29|523
1718794800000|2024-06-19 11:00:00|||||||||109
1718798400000|2024-06-19 12:00:00|||||||||67
1718802000000|2024-06-19 13:00:00|14.45|14.29|14.45|14.29|14.45|14.29|14.45|14.29|283
1718805600000|2024-06-19 14:00:00|||||||||396
1718809200000|2024-06-19 15:00:00|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|678
1718834400000|2024-06-19 22:00:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|46
1718838000000|2024-06-19 23:00:00|14.51|14.35|14.51|14.35|14.51|14.35|14.51|14.35|2
1718841600000|2024-06-20 00:00:00|14.46|14.3|14.46|14.3|14.51|14.35|14.46|14.3|49
1718845200000|2024-06-20 01:00:00|||||||||12
1718848800000|2024-06-20 02:00:00|||||||||120
1718852400000|2024-06-20 03:00:00|14.42|14.26|14.46|14.3|14.46|14.3|14.42|14.26|127
1718856000000|2024-06-20 04:00:00|14.42|14.26|14.46|14.3|14.46|14.3|14.42|14.26|59
1718859600000|2024-06-20 05:00:00|14.42|14.26|14.42|14.26|14.42|14.26|14.42|14.26|15
1718863200000|2024-06-20 06:00:00|||||||||15
1718866800000|2024-06-20 07:00:00|14.37|14.21|14.42|14.26|14.42|14.26|14.37|14.21|327
1718870400000|2024-06-20 08:00:00|||||||||324
1718874000000|2024-06-20 09:00:00|||||||||278
1718877600000|2024-06-20 10:00:00|14.37|14.21|14.43|14.27|14.43|14.27|14.37|14.21|497
1718881200000|2024-06-20 11:00:00|14.45|14.29|14.48|14.32|14.48|14.32|14.43|14.27|559
1718884800000|2024-06-20 12:00:00|14.47|14.31|14.48|14.32|14.48|14.32|14.47|14.31|473
1718888400000|2024-06-20 13:00:00|14.43|14.27|14.52|14.36|14.53|14.37|14.43|14.27|2738
1718892000000|2024-06-20 14:00:00|14.48|14.32|14.63|14.47|14.63|14.47|14.48|14.32|5500
1718895600000|2024-06-20 15:00:00|14.58|14.42|14.78|14.62|14.78|14.62|14.58|14.42|3697
1718899200000|2024-06-20 16:00:00|14.73|14.57|14.92|14.76|14.97|14.81|14.73|14.57|6015
1718902800000|2024-06-20 17:00:00|14.93|14.77|14.88|14.72|15.07|14.91|14.84|14.68|6848
1718906400000|2024-06-20 18:00:00|14.84|14.68|14.87|14.71|14.88|14.72|14.74|14.58|4067
1718910000000|2024-06-20 19:00:00|14.85|14.69|14.98|14.82|15.03|14.87|14.83|14.67|13318
1718913600000|2024-06-20 20:00:00|15.03|14.87|14.98|14.82|15.03|14.87|14.98|14.82|2601
1718920800000|2024-06-20 22:00:00|15.02|14.86|14.98|14.82|15.02|14.86|14.98|14.82|40
1718924400000|2024-06-20 23:00:00|14.97|14.81|14.98|14.82|15.02|14.86|14.97|14.81|70
1718928000000|2024-06-21 00:00:00|15.02|14.86|15.03|14.87|15.03|14.87|15.02|14.86|63
1718931600000|2024-06-21 01:00:00|||||||||27
1718935200000|2024-06-21 02:00:00|||||||||7
1718938800000|2024-06-21 03:00:00|||||||||28
1718942400000|2024-06-21 04:00:00|||||||||22
1718946000000|2024-06-21 05:00:00|||||||||67
1718949600000|2024-06-21 06:00:00|||||||||72
1718953200000|2024-06-21 07:00:00|15.08|14.92|15.18|15.02|15.23|15.07|15.08|14.92|2446
1718956800000|2024-06-21 08:00:00|15.13|14.97|15.14|14.98|15.23|15.07|15.13|14.97|1151
1718960400000|2024-06-21 09:00:00|15.13|14.97|15.14|14.98|15.24|15.08|15.13|14.97|435
1718964000000|2024-06-21 10:00:00|15.09|14.93|15.15|14.99|15.19|15.03|15.09|14.93|335
1718967600000|2024-06-21 11:00:00|15.14|14.98|15.19|15.03|15.19|15.03|15.05|14.89|836
1718971200000|2024-06-21 12:00:00|15.15|14.99|15.1|14.94|15.29|15.13|15.09|14.93|880
1718974800000|2024-06-21 13:00:00|15.09|14.93|15.09|14.93|15.28|15.12|15|14.84|5308
1718978400000|2024-06-21 14:00:00|15.05|14.89|14.81|14.65|15.09|14.93|14.8|14.64|9613
1718982000000|2024-06-21 15:00:00|14.8|14.64|14.67|14.51|14.85|14.69|14.67|14.51|5390
1718985600000|2024-06-21 16:00:00|14.66|14.5|14.66|14.5|14.67|14.51|14.61|14.45|4415
1718989200000|2024-06-21 17:00:00|14.67|14.51|14.71|14.55|14.71|14.55|14.62|14.46|4294
1718992800000|2024-06-21 18:00:00|14.67|14.51|14.66|14.5|14.71|14.55|14.66|14.5|3423
1718996400000|2024-06-21 19:00:00|14.61|14.45|14.7|14.54|14.7|14.54|14.61|14.45|10321
1719000000000|2024-06-21 20:00:00|14.71|14.55|14.75|14.59|14.75|14.59|14.66|14.5|3504
1719180000000|2024-06-23 22:00:00|14.81|14.65|14.76|14.6|14.81|14.65|14.76|14.6|197
1719183600000|2024-06-23 23:00:00|14.81|14.65|14.81|14.65|14.81|14.65|14.8|14.64|52
1719187200000|2024-06-24 00:00:00|||||||||80
1719190800000|2024-06-24 01:00:00|14.86|14.7|14.94|14.78|15.09|14.93|14.86|14.7|1140
1719194400000|2024-06-24 02:00:00|14.95|14.79|14.95|14.79|14.99|14.83|14.94|14.78|311
1719198000000|2024-06-24 03:00:00|14.94|14.78|14.89|14.73|14.95|14.79|14.89|14.73|197
1719201600000|2024-06-24 04:00:00|14.9|14.74|14.91|14.75|14.94|14.78|14.9|14.74|271
1719205200000|2024-06-24 05:00:00|14.89|14.73|14.86|14.7|14.91|14.75|14.86|14.7|136
1719208800000|2024-06-24 06:00:00|14.82|14.66|14.81|14.65|14.82|14.66|14.81|14.65|192
1719212400000|2024-06-24 07:00:00|14.86|14.7|14.77|14.61|14.86|14.7|14.77|14.61|439
1719216000000|2024-06-24 08:00:00|14.76|14.6|14.76|14.6|14.77|14.61|14.72|14.56|504
1719219600000|2024-06-24 09:00:00|14.77|14.61|14.77|14.61|14.79|14.63|14.72|14.56|241
1719223200000|2024-06-24 10:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|154
1719226800000|2024-06-24 11:00:00|||||||||54
1719230400000|2024-06-24 12:00:00|14.83|14.67|14.83|14.67|14.83|14.67|14.78|14.62|429
1719234000000|2024-06-24 13:00:00|14.86|14.7|14.78|14.62|14.92|14.76|14.78|14.62|5446
1719237600000|2024-06-24 14:00:00|14.79|14.63|14.64|14.48|14.83|14.67|14.64|14.48|4361
1719241200000|2024-06-24 15:00:00|14.66|14.5|14.61|14.45|14.66|14.5|14.61|14.45|1681
1719244800000|2024-06-24 16:00:00|14.59|14.43|14.65|14.49|14.7|14.54|14.56|14.4|3603
1719248400000|2024-06-24 17:00:00|14.7|14.54|14.68|14.52|14.75|14.59|14.65|14.49|5552
1719252000000|2024-06-24 18:00:00|14.7|14.54|14.65|14.49|14.73|14.57|14.65|14.49|3654
1719255600000|2024-06-24 19:00:00|14.69|14.53|14.74|14.58|14.74|14.58|14.69|14.53|7688
1719259200000|2024-06-24 20:00:00|14.79|14.63|14.74|14.58|14.79|14.63|14.74|14.58|1933
1719266400000|2024-06-24 22:00:00|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|64
1719270000000|2024-06-24 23:00:00|||||||||11
1719273600000|2024-06-25 00:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|189
1719277200000|2024-06-25 01:00:00|14.77|14.61|14.73|14.57|14.77|14.61|14.73|14.57|33
1719280800000|2024-06-25 02:00:00|||||||||4
1719284400000|2024-06-25 03:00:00|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|154
1719288000000|2024-06-25 04:00:00|||||||||26
1719291600000|2024-06-25 05:00:00|||||||||73
1719295200000|2024-06-25 06:00:00|14.75|14.59|14.66|14.5|14.75|14.59|14.66|14.5|137
1719298800000|2024-06-25 07:00:00|14.7|14.54|14.7|14.54|14.72|14.56|14.68|14.52|214
1719302400000|2024-06-25 08:00:00|14.72|14.56|14.67|14.51|14.75|14.59|14.67|14.51|242
1719306000000|2024-06-25 09:00:00|||||||||22
1719309600000|2024-06-25 10:00:00|||||||||82
1719313200000|2024-06-25 11:00:00|14.72|14.56|14.72|14.56|14.72|14.56|14.67|14.51|350
1719316800000|2024-06-25 12:00:00|||||||||271
1719320400000|2024-06-25 13:00:00|14.71|14.55|14.81|14.65|14.81|14.65|14.67|14.51|2332
1719324000000|2024-06-25 14:00:00|14.77|14.61|14.67|14.51|14.81|14.65|14.67|14.51|2678
1719327600000|2024-06-25 15:00:00|14.62|14.46|14.63|14.47|14.63|14.47|14.62|14.46|1177
1719331200000|2024-06-25 16:00:00|14.58|14.42|14.64|14.48|14.73|14.57|14.58|14.42|3292
1719334800000|2024-06-25 17:00:00|14.68|14.52|14.53|14.37|14.68|14.52|14.53|14.37|2007
1719338400000|2024-06-25 18:00:00|14.49|14.33|14.48|14.32|14.49|14.33|14.48|14.32|2069
1719342000000|2024-06-25 19:00:00|14.45|14.29|14.43|14.27|14.48|14.32|14.4|14.24|6986
1719345600000|2024-06-25 20:00:00|14.48|14.32|14.48|14.32|14.48|14.32|14.48|14.32|2683
1719352800000|2024-06-25 22:00:00|14.53|14.37|14.48|14.32|14.53|14.37|14.48|14.32|375
1719356400000|2024-06-25 23:00:00|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|45
1719360000000|2024-06-26 00:00:00|||||||||22
1719363600000|2024-06-26 01:00:00|||||||||1
1719367200000|2024-06-26 02:00:00|||||||||1
1719370800000|2024-06-26 03:00:00|||||||||20
1719374400000|2024-06-26 04:00:00|||||||||7
1719378000000|2024-06-26 05:00:00|14.44|14.28|14.44|14.28|14.49|14.33|14.44|14.28|152
1719381600000|2024-06-26 06:00:00|14.45|14.29|14.45|14.29|14.45|14.29|14.45|14.29|68
1719385200000|2024-06-26 07:00:00|14.46|14.3|14.45|14.29|14.46|14.3|14.45|14.29|539
1719388800000|2024-06-26 08:00:00|||||||||41
1719392400000|2024-06-26 09:00:00|14.5|14.34|14.45|14.29|14.5|14.34|14.45|14.29|139
1719396000000|2024-06-26 10:00:00|14.47|14.31|14.45|14.29|14.5|14.34|14.45|14.29|190
1719399600000|2024-06-26 11:00:00|14.48|14.32|14.5|14.34|14.5|14.34|14.45|14.29|404
1719403200000|2024-06-26 12:00:00|14.55|14.39|14.55|14.39|14.55|14.39|14.5|14.34|1514
1719406800000|2024-06-26 13:00:00|14.59|14.43|14.47|14.31|14.59|14.43|14.47|14.31|2768
1719410400000|2024-06-26 14:00:00|14.45|14.29|14.46|14.3|14.51|14.35|14.42|14.26|4163
1719414000000|2024-06-26 15:00:00|14.47|14.31|14.46|14.3|14.56|14.4|14.42|14.26|2252
1719417600000|2024-06-26 16:00:00|14.47|14.31|14.42|14.26|14.47|14.31|14.42|14.26|2879
1719421200000|2024-06-26 17:00:00|14.43|14.27|14.38|14.22|14.48|14.32|14.38|14.22|1969
1719424800000|2024-06-26 18:00:00|14.41|14.25|14.33|14.17|14.42|14.26|14.33|14.17|3385
1719428400000|2024-06-26 19:00:00|14.37|14.21|14.33|14.17|14.38|14.22|14.33|14.17|6940
1719432000000|2024-06-26 20:00:00|14.38|14.22|14.38|14.22|14.38|14.22|14.33|14.17|2786
1719439200000|2024-06-26 22:00:00|14.37|14.21|14.38|14.22|14.38|14.22|14.33|14.17|145
1719442800000|2024-06-26 23:00:00|||||||||101
1719446400000|2024-06-27 00:00:00|14.39|14.23|14.44|14.28|14.44|14.28|14.39|14.23|173
1719450000000|2024-06-27 01:00:00|14.4|14.24|14.39|14.23|14.4|14.24|14.39|14.23|31
1719453600000|2024-06-27 02:00:00|||||||||9
1719457200000|2024-06-27 03:00:00|||||||||38
1719460800000|2024-06-27 04:00:00|14.38|14.22|14.34|14.18|14.39|14.23|14.34|14.18|97
1719464400000|2024-06-27 05:00:00|14.36|14.2|14.29|14.13|14.37|14.21|14.29|14.13|88
1719468000000|2024-06-27 06:00:00|||||||||161
1719471600000|2024-06-27 07:00:00|14.34|14.18|14.35|14.19|14.35|14.19|14.34|14.18|383
1719475200000|2024-06-27 08:00:00|14.36|14.2|14.35|14.19|14.4|14.24|14.35|14.19|133
1719478800000|2024-06-27 09:00:00|||||||||20
1719482400000|2024-06-27 10:00:00|14.37|14.21|14.35|14.19|14.37|14.21|14.35|14.19|130
1719486000000|2024-06-27 11:00:00|14.4|14.24|14.35|14.19|14.4|14.24|14.32|14.16|410
1719489600000|2024-06-27 12:00:00|14.32|14.16|14.32|14.16|14.4|14.24|14.32|14.16|1243
1719493200000|2024-06-27 13:00:00|14.35|14.19|14.32|14.16|14.37|14.21|14.27|14.11|4544
1719496800000|2024-06-27 14:00:00|14.29|14.13|14.32|14.16|14.34|14.18|14.27|14.11|4046
1719500400000|2024-06-27 15:00:00|14.33|14.17|14.37|14.21|14.37|14.21|14.32|14.16|2923
1719504000000|2024-06-27 16:00:00|14.38|14.22|14.33|14.17|14.38|14.22|14.28|14.12|2550
1719507600000|2024-06-27 17:00:00|14.28|14.12|14.28|14.12|14.33|14.17|14.28|14.12|1665
1719511200000|2024-06-27 18:00:00|14.31|14.15|14.28|14.12|14.33|14.17|14.25|14.09|3368
1719514800000|2024-06-27 19:00:00|14.25|14.09|14.25|14.09|14.33|14.17|14.25|14.09|5651
1719518400000|2024-06-27 20:00:00|14.23|14.07|14.23|14.07|14.23|14.07|14.2|14.04|1666
1719525600000|2024-06-27 22:00:00|||||||||119
1719529200000|2024-06-27 23:00:00|14.24|14.08|14.21|14.05|14.24|14.08|14.21|14.05|107
1719532800000|2024-06-28 00:00:00|||||||||5
1719536400000|2024-06-28 01:00:00|||||||||432
1719540000000|2024-06-28 02:00:00|||||||||119
1719543600000|2024-06-28 03:00:00|||||||||35
1719547200000|2024-06-28 04:00:00|||||||||39
1719550800000|2024-06-28 05:00:00|||||||||53
1719554400000|2024-06-28 06:00:00|14.22|14.06|14.22|14.06|14.22|14.06|14.22|14.06|77
1719558000000|2024-06-28 07:00:00|14.25|14.09|14.35|14.19|14.35|14.19|14.25|14.09|1313
1719561600000|2024-06-28 08:00:00|||||||||490
1719565200000|2024-06-28 09:00:00|14.34|14.18|14.3|14.14|14.34|14.18|14.3|14.14|414
1719568800000|2024-06-28 10:00:00|||||||||207
1719572400000|2024-06-28 11:00:00|||||||||534
1719576000000|2024-06-28 12:00:00|14.27|14.11|14.3|14.14|14.3|14.14|14.25|14.09|863
1719579600000|2024-06-28 13:00:00|14.31|14.15|14.31|14.15|14.31|14.15|14.26|14.1|3588
1719583200000|2024-06-28 14:00:00|14.28|14.12|14.26|14.1|14.28|14.12|14.21|14.05|5450
1719586800000|2024-06-28 15:00:00|14.31|14.15|14.26|14.1|14.31|14.15|14.26|14.1|3617
1719590400000|2024-06-28 16:00:00|14.31|14.15|14.31|14.15|14.41|14.25|14.26|14.1|3885
1719594000000|2024-06-28 17:00:00|14.28|14.12|14.26|14.1|14.29|14.13|14.21|14.05|1966
1719597600000|2024-06-28 18:00:00|14.23|14.07|14.31|14.15|14.31|14.15|14.23|14.07|3229
1719601200000|2024-06-28 19:00:00|14.36|14.2|14.47|14.31|14.5|14.34|14.31|14.15|8975
1719604800000|2024-06-28 20:00:00|14.44|14.28|14.48|14.32|14.48|14.32|14.42|14.26|3991
1719784800000|2024-06-30 22:00:00|14.54|14.38|14.49|14.33|14.54|14.38|14.46|14.3|103
1719788400000|2024-06-30 23:00:00|14.48|14.32|14.52|14.36|14.52|14.36|14.46|14.3|99
1719792000000|2024-07-01 00:00:00|14.47|14.31|14.42|14.26|14.48|14.32|14.42|14.26|156
1719795600000|2024-07-01 01:00:00|||||||||14
1719799200000|2024-07-01 02:00:00|14.41|14.25|14.42|14.26|14.42|14.26|14.41|14.25|8
1719802800000|2024-07-01 03:00:00|14.39|14.23|14.42|14.26|14.42|14.26|14.39|14.23|182
1719806400000|2024-07-01 04:00:00|||||||||10
1719810000000|2024-07-01 05:00:00|14.4|14.24|14.37|14.21|14.42|14.26|14.37|14.21|96
1719813600000|2024-07-01 06:00:00|14.35|14.19|14.43|14.27|14.43|14.27|14.35|14.19|356
1719817200000|2024-07-01 07:00:00|14.45|14.29|14.48|14.32|14.5|14.34|14.43|14.27|797
1719820800000|2024-07-01 08:00:00|14.45|14.29|14.48|14.32|14.53|14.37|14.38|14.22|1217
1719824400000|2024-07-01 09:00:00|14.49|14.33|14.43|14.27|14.53|14.37|14.43|14.27|990
1719828000000|2024-07-01 10:00:00|14.4|14.24|14.41|14.25|14.46|14.3|14.4|14.24|1545
1719831600000|2024-07-01 11:00:00|14.38|14.22|14.41|14.25|14.41|14.25|14.38|14.22|721
1719835200000|2024-07-01 12:00:00|14.38|14.22|14.43|14.27|14.46|14.3|14.38|14.22|1448
1719838800000|2024-07-01 13:00:00|14.41|14.25|14.36|14.2|14.46|14.3|14.36|14.2|3102
1719842400000|2024-07-01 14:00:00|14.41|14.25|14.41|14.25|14.46|14.3|14.33|14.17|10472
1719846000000|2024-07-01 15:00:00|14.44|14.28|14.26|14.1|14.44|14.28|14.26|14.1|2867
1719849600000|2024-07-01 16:00:00|14.24|14.08|14.14|13.98|14.24|14.08|14.14|13.98|4392
1719853200000|2024-07-01 17:00:00|14.16|14|14.17|14.01|14.19|14.03|14.16|14|1804
1719856800000|2024-07-01 18:00:00|14.14|13.98|14.12|13.96|14.17|14.01|14.12|13.96|4449
1719860400000|2024-07-01 19:00:00|14.14|13.98|14.02|13.86|14.14|13.98|14.02|13.86|7097
1719864000000|2024-07-01 20:00:00|13.97|13.81|14.02|13.86|14.02|13.86|13.97|13.81|2825
1719871200000|2024-07-01 22:00:00|13.97|13.81|14|13.84|14.02|13.86|13.97|13.81|325
1719874800000|2024-07-01 23:00:00|||||||||103
1719878400000|2024-07-02 00:00:00|14.03|13.87|14|13.84|14.03|13.87|14|13.84|203
1719882000000|2024-07-02 01:00:00|||||||||44
1719885600000|2024-07-02 02:00:00|||||||||109
1719889200000|2024-07-02 03:00:00|14.01|13.85|14.01|13.85|14.01|13.85|14.01|13.85|39
1719892800000|2024-07-02 04:00:00|||||||||56
1719896400000|2024-07-02 05:00:00|||||||||44
1719900000000|2024-07-02 06:00:00|||||||||192
1719903600000|2024-07-02 07:00:00|14.03|13.87|14.08|13.92|14.08|13.92|14.03|13.87|1023
1719907200000|2024-07-02 08:00:00|14.04|13.88|14.04|13.88|14.09|13.93|14.04|13.88|655
1719910800000|2024-07-02 09:00:00|14.06|13.9|14.09|13.93|14.09|13.93|14.04|13.88|745
1719914400000|2024-07-02 10:00:00|14.11|13.95|14.14|13.98|14.14|13.98|14.11|13.95|487
1719918000000|2024-07-02 11:00:00|14.16|14|14.16|14|14.21|14.05|14.16|14|1210
1719921600000|2024-07-02 12:00:00|14.11|13.95|14.12|13.96|14.12|13.96|14.11|13.95|1018
1719925200000|2024-07-02 13:00:00|14.09|13.93|14.04|13.88|14.09|13.93|13.94|13.78|4489
1719928800000|2024-07-02 14:00:00|14.07|13.91|13.95|13.79|14.09|13.93|13.94|13.78|7272
1719932400000|2024-07-02 15:00:00|13.9|13.74|13.87|13.71|13.92|13.76|13.85|13.69|3500
1719936000000|2024-07-02 16:00:00|13.9|13.74|13.85|13.69|13.9|13.74|13.85|13.69|3826
1719939600000|2024-07-02 17:00:00|13.88|13.72|13.85|13.69|13.9|13.74|13.85|13.69|2260
1719943200000|2024-07-02 18:00:00|13.83|13.67|13.85|13.69|13.85|13.69|13.83|13.67|2564
1719946800000|2024-07-02 19:00:00|13.87|13.71|13.88|13.72|13.9|13.74|13.85|13.69|4654
1719950400000|2024-07-02 20:00:00|||||||||2088
1719957600000|2024-07-02 22:00:00|13.83|13.67|13.83|13.67|13.83|13.67|13.83|13.67|38
1719961200000|2024-07-02 23:00:00|13.84|13.68|13.86|13.7|13.86|13.7|13.84|13.68|116
1719964800000|2024-07-03 00:00:00|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|3
1719968400000|2024-07-03 01:00:00|||||||||4
1719972000000|2024-07-03 02:00:00|13.89|13.73|13.87|13.71|13.89|13.73|13.87|13.71|211
1719975600000|2024-07-03 03:00:00|13.89|13.73|13.89|13.73|13.89|13.73|13.89|13.73|146
1719979200000|2024-07-03 04:00:00|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|151
1719982800000|2024-07-03 05:00:00|13.84|13.68|13.87|13.71|13.87|13.71|13.84|13.68|302
1719986400000|2024-07-03 06:00:00|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|123
1719990000000|2024-07-03 07:00:00|13.85|13.69|13.9|13.74|13.9|13.74|13.85|13.69|441
1719993600000|2024-07-03 08:00:00|13.85|13.69|13.9|13.74|13.9|13.74|13.85|13.69|405
1719997200000|2024-07-03 09:00:00|||||||||361
1720000800000|2024-07-03 10:00:00|||||||||586
1720004400000|2024-07-03 11:00:00|||||||||412
1720008000000|2024-07-03 12:00:00|13.88|13.72|13.86|13.7|13.88|13.72|13.85|13.69|653
1720011600000|2024-07-03 13:00:00|13.91|13.75|13.89|13.73|13.93|13.77|13.84|13.68|6276
1720015200000|2024-07-03 14:00:00|13.86|13.7|13.94|13.78|13.94|13.78|13.84|13.68|4605
1720018800000|2024-07-03 15:00:00|13.99|13.83|13.99|13.83|13.99|13.83|13.96|13.8|3861
1720022400000|2024-07-03 16:00:00|13.94|13.78|13.96|13.8|13.99|13.83|13.92|13.76|4832
1720026000000|2024-07-03 17:00:00|13.94|13.78|13.96|13.8|13.96|13.8|13.94|13.78|3254
1720044000000|2024-07-03 22:00:00|13.95|13.79|13.92|13.76|13.95|13.79|13.88|13.72|207
1720047600000|2024-07-03 23:00:00|||||||||7
1720051200000|2024-07-04 00:00:00|13.93|13.77|13.92|13.76|13.93|13.77|13.92|13.76|75
1720054800000|2024-07-04 01:00:00|13.93|13.77|13.93|13.77|13.93|13.77|13.91|13.75|128
1720058400000|2024-07-04 02:00:00|||||||||8
1720062000000|2024-07-04 03:00:00|||||||||13
1720065600000|2024-07-04 04:00:00|||||||||8
1720069200000|2024-07-04 05:00:00|13.9|13.74|13.93|13.77|13.93|13.77|13.9|13.74|80
1720072800000|2024-07-04 06:00:00|13.9|13.74|13.88|13.72|13.93|13.77|13.88|13.72|125
1720076400000|2024-07-04 07:00:00|13.9|13.74|13.88|13.72|13.93|13.77|13.88|13.72|156
1720080000000|2024-07-04 08:00:00|13.89|13.73|13.89|13.73|13.89|13.73|13.89|13.73|254
1720083600000|2024-07-04 09:00:00|13.92|13.76|13.89|13.73|13.93|13.77|13.89|13.73|257
1720087200000|2024-07-04 10:00:00|||||||||25
1720090800000|2024-07-04 11:00:00|||||||||41
1720094400000|2024-07-04 12:00:00|13.91|13.75|13.89|13.73|13.92|13.76|13.89|13.73|27
1720098000000|2024-07-04 13:00:00|13.91|13.75|13.96|13.8|13.96|13.8|13.91|13.75|671
1720101600000|2024-07-04 14:00:00|13.99|13.83|14.01|13.85|14.01|13.85|13.96|13.8|474
1720105200000|2024-07-04 15:00:00|14.02|13.86|13.95|13.79|14.02|13.86|13.95|13.79|820
1720130400000|2024-07-04 22:00:00|13.96|13.8|14.01|13.85|14.01|13.85|13.96|13.8|112
1720137600000|2024-07-05 00:00:00|13.96|13.8|13.96|13.8|13.96|13.8|13.96|13.8|54
1720141200000|2024-07-05 01:00:00|||||||||2
1720144800000|2024-07-05 02:00:00|||||||||100
1720148400000|2024-07-05 03:00:00|||||||||6
1720152000000|2024-07-05 04:00:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720155600000|2024-07-05 05:00:00|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|6
1720159200000|2024-07-05 06:00:00|13.89|13.73|13.99|13.83|13.99|13.83|13.89|13.73|393
1720162800000|2024-07-05 07:00:00|14.04|13.88|13.99|13.83|14.06|13.9|13.99|13.83|773
1720166400000|2024-07-05 08:00:00|||||||||845
1720170000000|2024-07-05 09:00:00|13.97|13.81|13.98|13.82|13.99|13.83|13.96|13.8|516
1720173600000|2024-07-05 10:00:00|13.96|13.8|13.96|13.8|13.96|13.8|13.96|13.8|792
1720177200000|2024-07-05 11:00:00|13.99|13.83|14.01|13.85|14.01|13.85|13.96|13.8|807
1720180800000|2024-07-05 12:00:00|14|13.84|13.95|13.79|14.01|13.85|13.9|13.74|2112
1720184400000|2024-07-05 13:00:00|14|13.84|14|13.84|14.05|13.89|13.96|13.8|3396
1720188000000|2024-07-05 14:00:00|13.98|13.82|14.07|13.91|14.1|13.94|13.98|13.82|4721
1720191600000|2024-07-05 15:00:00|14.05|13.89|14.05|13.89|14.1|13.94|14.05|13.89|2766
1720195200000|2024-07-05 16:00:00|14.03|13.87|14.13|13.97|14.13|13.97|14.03|13.87|2167
1720198800000|2024-07-05 17:00:00|14.15|13.99|14.15|13.99|14.19|14.03|14.13|13.97|1907
1720202400000|2024-07-05 18:00:00|14.19|14.03|14.1|13.94|14.19|14.03|14.09|13.93|1888
1720206000000|2024-07-05 19:00:00|14.09|13.93|14.09|13.93|14.14|13.98|14.07|13.91|8034
1720209600000|2024-07-05 20:00:00|14.11|13.95|14.09|13.93|14.11|13.95|14.09|13.93|2829
1720389600000|2024-07-07 22:00:00|14.18|14.02|14.17|14.01|14.18|14.02|14.11|13.95|283
1720393200000|2024-07-07 23:00:00|||||||||1
1720396800000|2024-07-08 00:00:00|14.15|13.99|14.17|14.01|14.17|14.01|14.15|13.99|186
1720400400000|2024-07-08 01:00:00|14.16|14|14.16|14|14.16|14|14.16|14|77
1720404000000|2024-07-08 02:00:00|||||||||52
1720407600000|2024-07-08 03:00:00|||||||||20
1720411200000|2024-07-08 04:00:00|||||||||2
1720414800000|2024-07-08 05:00:00|||||||||51
1720418400000|2024-07-08 06:00:00|14.11|13.95|14.11|13.95|14.11|13.95|14.11|13.95|236
1720422000000|2024-07-08 07:00:00|14.12|13.96|14|13.84|14.12|13.96|14|13.84|916
1720425600000|2024-07-08 08:00:00|14.02|13.86|13.97|13.81|14.02|13.86|13.97|13.81|648
1720429200000|2024-07-08 09:00:00|13.99|13.83|13.97|13.81|14.01|13.85|13.97|13.81|401
1720432800000|2024-07-08 10:00:00|14.01|13.85|14.02|13.86|14.02|13.86|14.01|13.85|602
1720436400000|2024-07-08 11:00:00|||||||||129
1720440000000|2024-07-08 12:00:00|||||||||354
1720443600000|2024-07-08 13:00:00|14.03|13.87|13.98|13.82|14.03|13.87|13.96|13.8|3895
1720447200000|2024-07-08 14:00:00|13.93|13.77|13.93|13.77|13.98|13.82|13.93|13.77|4809
1720450800000|2024-07-08 15:00:00|13.95|13.79|13.92|13.76|13.96|13.8|13.91|13.75|5499
1720454400000|2024-07-08 16:00:00|13.93|13.77|13.93|13.77|13.97|13.81|13.89|13.73|4229
1720458000000|2024-07-08 17:00:00|13.88|13.72|13.88|13.72|13.92|13.76|13.88|13.72|2207
1720461600000|2024-07-08 18:00:00|13.92|13.76|13.93|13.77|13.93|13.77|13.88|13.72|2504
1720465200000|2024-07-08 19:00:00|13.95|13.79|13.99|13.83|14.04|13.88|13.95|13.79|6475
1720468800000|2024-07-08 20:00:00|||||||||2807
1720476000000|2024-07-08 22:00:00|||||||||7
1720479600000|2024-07-08 23:00:00|||||||||44
1720483200000|2024-07-09 00:00:00|14|13.84|14.04|13.88|14.04|13.88|14|13.84|345
1720486800000|2024-07-09 01:00:00|14.02|13.86|14.04|13.88|14.04|13.88|14.01|13.85|112
1720490400000|2024-07-09 02:00:00|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|13
1720497600000|2024-07-09 04:00:00|14.01|13.85|14.01|13.85|14.05|13.89|14.01|13.85|531
1720501200000|2024-07-09 05:00:00|14|13.84|14|13.84|14|13.84|14|13.84|117
1720504800000|2024-07-09 06:00:00|||||||||33
1720508400000|2024-07-09 07:00:00|13.98|13.82|13.98|13.82|14|13.84|13.97|13.81|279
1720512000000|2024-07-09 08:00:00|13.97|13.81|13.99|13.83|14.01|13.85|13.97|13.81|74
1720515600000|2024-07-09 09:00:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|12
1720519200000|2024-07-09 10:00:00|14.01|13.85|13.97|13.81|14.01|13.85|13.97|13.81|76
1720522800000|2024-07-09 11:00:00|13.96|13.8|13.96|13.8|13.96|13.8|13.96|13.8|513
1720526400000|2024-07-09 12:00:00|||||||||376
1720530000000|2024-07-09 13:00:00|13.95|13.79|13.96|13.8|13.96|13.8|13.91|13.75|3078
1720533600000|2024-07-09 14:00:00|14.01|13.85|14.02|13.86|14.06|13.9|13.96|13.8|6722
1720537200000|2024-07-09 15:00:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|2442
1720540800000|2024-07-09 16:00:00|13.98|13.82|14.01|13.85|14.02|13.86|13.97|13.81|2942
1720544400000|2024-07-09 17:00:00|13.97|13.81|14.06|13.9|14.11|13.95|13.97|13.81|2847
1720548000000|2024-07-09 18:00:00|14.11|13.95|14.06|13.9|14.11|13.95|14.01|13.85|5038
1720551600000|2024-07-09 19:00:00|14.05|13.89|14.04|13.88|14.06|13.9|14|13.84|7518
1720555200000|2024-07-09 20:00:00|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|2957
1720562400000|2024-07-09 22:00:00|14.06|13.9|14.06|13.9|14.06|13.9|14.06|13.9|4
1720566000000|2024-07-09 23:00:00|||||||||2
1720569600000|2024-07-10 00:00:00|||||||||284
1720573200000|2024-07-10 01:00:00|||||||||7
1720576800000|2024-07-10 02:00:00|||||||||62
1720580400000|2024-07-10 03:00:00|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|392
1720584000000|2024-07-10 04:00:00|||||||||44
1720587600000|2024-07-10 05:00:00|||||||||2
1720591200000|2024-07-10 06:00:00|||||||||49
1720594800000|2024-07-10 07:00:00|||||||||54
1720598400000|2024-07-10 08:00:00|||||||||124
1720602000000|2024-07-10 09:00:00|14.08|13.92|14.08|13.92|14.08|13.92|14.04|13.88|456
1720605600000|2024-07-10 10:00:00|||||||||50
1720609200000|2024-07-10 11:00:00|||||||||21
1720612800000|2024-07-10 12:00:00|||||||||118
1720616400000|2024-07-10 13:00:00|14.07|13.91|14.07|13.91|14.08|13.92|14.03|13.87|4332
1720620000000|2024-07-10 14:00:00|14.02|13.86|13.93|13.77|14.02|13.86|13.93|13.77|7187
1720623600000|2024-07-10 15:00:00|13.98|13.82|13.89|13.73|13.99|13.83|13.89|13.73|3438
1720627200000|2024-07-10 16:00:00|13.88|13.72|13.89|13.73|13.89|13.73|13.88|13.72|3694
1720630800000|2024-07-10 17:00:00|||||||||2268
1720634400000|2024-07-10 18:00:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|3580
1720638000000|2024-07-10 19:00:00|13.95|13.79|14.03|13.87|14.04|13.88|13.95|13.79|7104
1720641600000|2024-07-10 20:00:00|14.04|13.88|14.05|13.89|14.05|13.89|14.04|13.88|3215
1720648800000|2024-07-10 22:00:00|||||||||39
1720656000000|2024-07-11 00:00:00|14.1|13.94|14.1|13.94|14.1|13.94|14.1|13.94|255
1720659600000|2024-07-11 01:00:00|||||||||62
1720663200000|2024-07-11 02:00:00|14.11|13.95|14.11|13.95|14.11|13.95|14.11|13.95|15
1720666800000|2024-07-11 03:00:00|||||||||1
1720670400000|2024-07-11 04:00:00|||||||||1
1720674000000|2024-07-11 05:00:00|||||||||155
1720677600000|2024-07-11 06:00:00|||||||||118
1720681200000|2024-07-11 07:00:00|14.06|13.9|14.06|13.9|14.08|13.92|14.06|13.9|326
1720684800000|2024-07-11 08:00:00|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|82
1720688400000|2024-07-11 09:00:00|||||||||345
1720692000000|2024-07-11 10:00:00|||||||||348
1720695600000|2024-07-11 11:00:00|||||||||833
1720699200000|2024-07-11 12:00:00|14.06|13.9|13.97|13.81|14.06|13.9|13.86|13.7|3546
1720702800000|2024-07-11 13:00:00|13.92|13.76|13.97|13.81|13.97|13.81|13.92|13.76|4727
1720706400000|2024-07-11 14:00:00|13.92|13.76|14.08|13.92|14.09|13.93|13.92|13.76|9251
1720710000000|2024-07-11 15:00:00|14.09|13.93|14.25|14.09|14.26|14.1|14.03|13.87|8426
1720713600000|2024-07-11 16:00:00|14.26|14.1|14.3|14.14|14.3|14.14|14.14|13.98|8037
1720717200000|2024-07-11 17:00:00|14.29|14.13|14.3|14.14|14.35|14.19|14.14|13.98|4373
1720720800000|2024-07-11 18:00:00|14.25|14.09|14.2|14.04|14.31|14.15|14.2|14.04|4889
1720724400000|2024-07-11 19:00:00|14.15|13.99|14.16|14|14.26|14.1|14.1|13.94|11066
1720728000000|2024-07-11 20:00:00|14.15|13.99|14.15|13.99|14.16|14|14.15|13.99|2595
1720735200000|2024-07-11 22:00:00|14.1|13.94|14.05|13.89|14.11|13.95|14.05|13.89|279
1720738800000|2024-07-11 23:00:00|14.06|13.9|14.11|13.95|14.11|13.95|14.06|13.9|427
1720742400000|2024-07-12 00:00:00|||||||||112
1720746000000|2024-07-12 01:00:00|||||||||6
1720749600000|2024-07-12 02:00:00|||||||||24
1720753200000|2024-07-12 03:00:00|||||||||138
1720756800000|2024-07-12 04:00:00|||||||||2
1720760400000|2024-07-12 05:00:00|||||||||88
1720764000000|2024-07-12 06:00:00|14.07|13.91|14.07|13.91|14.07|13.91|14.06|13.9|59
1720767600000|2024-07-12 07:00:00|14.02|13.86|14.07|13.91|14.07|13.91|14.02|13.86|682
1720771200000|2024-07-12 08:00:00|14.02|13.86|14.03|13.87|14.07|13.91|14.02|13.86|266
1720774800000|2024-07-12 09:00:00|||||||||244
1720778400000|2024-07-12 10:00:00|14.02|13.86|13.98|13.82|14.02|13.86|13.98|13.82|1265
1720782000000|2024-07-12 11:00:00|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|221
1720785600000|2024-07-12 12:00:00|13.97|13.81|13.97|13.81|14.08|13.92|13.97|13.81|2741
1720789200000|2024-07-12 13:00:00|13.98|13.82|13.82|13.66|14.02|13.86|13.82|13.66|6155
1720792800000|2024-07-12 14:00:00|13.77|13.61|13.81|13.65|13.82|13.66|13.77|13.61|9920
1720796400000|2024-07-12 15:00:00|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|3525
1720800000000|2024-07-12 16:00:00|13.86|13.7|13.77|13.61|13.87|13.71|13.77|13.61|3958
1720803600000|2024-07-12 17:00:00|13.78|13.62|13.78|13.62|13.78|13.62|13.73|13.57|4065
1720807200000|2024-07-12 18:00:00|13.82|13.66|13.83|13.67|13.85|13.69|13.82|13.66|4653
1720810800000|2024-07-12 19:00:00|13.82|13.66|13.98|13.82|13.98|13.82|13.82|13.66|9303
1720814400000|2024-07-12 20:00:00|13.93|13.77|13.93|13.77|13.98|13.82|13.93|13.77|5058
1720994400000|2024-07-14 22:00:00|14.01|13.85|13.97|13.81|14.07|13.91|13.92|13.76|604
1720998000000|2024-07-14 23:00:00|13.95|13.79|13.92|13.76|13.97|13.81|13.92|13.76|400
1721001600000|2024-07-15 00:00:00|13.95|13.79|13.87|13.71|13.97|13.81|13.87|13.71|252
1721005200000|2024-07-15 01:00:00|13.92|13.76|13.9|13.74|13.92|13.76|13.87|13.71|391
1721008800000|2024-07-15 02:00:00|13.87|13.71|13.95|13.79|13.97|13.81|13.87|13.71|119
1721012400000|2024-07-15 03:00:00|13.93|13.77|13.95|13.79|13.95|13.79|13.93|13.77|62
1721016000000|2024-07-15 04:00:00|13.93|13.77|13.93|13.77|13.98|13.82|13.93|13.77|162
1721019600000|2024-07-15 05:00:00|13.95|13.79|13.88|13.72|13.95|13.79|13.88|13.72|97
1721023200000|2024-07-15 06:00:00|13.91|13.75|13.93|13.77|13.93|13.77|13.91|13.75|461
1721026800000|2024-07-15 07:00:00|13.88|13.72|13.93|13.77|13.93|13.77|13.88|13.72|857
1721030400000|2024-07-15 08:00:00|13.88|13.72|13.93|13.77|13.93|13.77|13.88|13.72|490
1721034000000|2024-07-15 09:00:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|353
1721037600000|2024-07-15 10:00:00|13.99|13.83|13.99|13.83|13.99|13.83|13.96|13.8|477
1721041200000|2024-07-15 11:00:00|13.94|13.78|13.94|13.78|13.99|13.83|13.94|13.78|696
1721044800000|2024-07-15 12:00:00|13.99|13.83|13.94|13.78|13.99|13.83|13.94|13.78|743
1721048400000|2024-07-15 13:00:00|13.97|13.81|13.94|13.78|13.99|13.83|13.94|13.78|5601
1721052000000|2024-07-15 14:00:00|13.89|13.73|13.94|13.78|13.94|13.78|13.89|13.73|8619
1721055600000|2024-07-15 15:00:00|13.99|13.83|14.04|13.88|14.04|13.88|13.99|13.83|4486
1721059200000|2024-07-15 16:00:00|14.05|13.89|14.2|14.04|14.25|14.09|14.05|13.89|6271
1721062800000|2024-07-15 17:00:00|14.25|14.09|14.3|14.14|14.3|14.14|14.2|14.04|4948
1721066400000|2024-07-15 18:00:00|14.35|14.19|14.2|14.04|14.35|14.19|14.2|14.04|5726
1721070000000|2024-07-15 19:00:00|14.25|14.09|14.3|14.14|14.35|14.19|14.25|14.09|8741
1721073600000|2024-07-15 20:00:00|||||||||4244
1721080800000|2024-07-15 22:00:00|14.31|14.15|14.31|14.15|14.31|14.15|14.31|14.15|815
1721084400000|2024-07-15 23:00:00|14.36|14.2|14.36|14.2|14.41|14.25|14.36|14.2|669
1721088000000|2024-07-16 00:00:00|14.38|14.22|14.31|14.15|14.38|14.22|14.31|14.15|767
1721091600000|2024-07-16 01:00:00|||||||||207
1721095200000|2024-07-16 02:00:00|||||||||38
1721098800000|2024-07-16 03:00:00|14.26|14.1|14.31|14.15|14.31|14.15|14.26|14.1|421
1721102400000|2024-07-16 04:00:00|||||||||25
1721106000000|2024-07-16 05:00:00|||||||||131
1721109600000|2024-07-16 06:00:00|14.36|14.2|14.42|14.26|14.44|14.28|14.36|14.2|975
1721113200000|2024-07-16 07:00:00|14.37|14.21|14.37|14.21|14.42|14.26|14.37|14.21|1070
1721116800000|2024-07-16 08:00:00|14.42|14.26|14.37|14.21|14.42|14.26|14.37|14.21|905
1721120400000|2024-07-16 09:00:00|||||||||350
1721124000000|2024-07-16 10:00:00|14.32|14.16|14.37|14.21|14.37|14.21|14.32|14.16|490
1721127600000|2024-07-16 11:00:00|||||||||91
1721131200000|2024-07-16 12:00:00|14.32|14.16|14.27|14.11|14.32|14.16|14.25|14.09|2607
1721134800000|2024-07-16 13:00:00|14.22|14.06|14.27|14.11|14.32|14.16|14.22|14.06|5484
1721138400000|2024-07-16 14:00:00|14.32|14.16|14.28|14.12|14.37|14.21|14.23|14.07|7595
1721142000000|2024-07-16 15:00:00|14.23|14.07|14.23|14.07|14.28|14.12|14.23|14.07|5324
1721145600000|2024-07-16 16:00:00|14.28|14.12|14.28|14.12|14.38|14.22|14.23|14.07|4635
1721149200000|2024-07-16 17:00:00|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|3811
1721152800000|2024-07-16 18:00:00|14.33|14.17|14.38|14.22|14.38|14.22|14.28|14.12|5928
1721156400000|2024-07-16 19:00:00|14.43|14.27|14.43|14.27|14.43|14.27|14.38|14.22|7829
1721160000000|2024-07-16 20:00:00|14.38|14.22|14.39|14.23|14.39|14.23|14.38|14.22|7070
1721167200000|2024-07-16 22:00:00|14.34|14.18|14.34|14.18|14.34|14.18|14.34|14.18|337
1721170800000|2024-07-16 23:00:00|||||||||111
1721174400000|2024-07-17 00:00:00|14.39|14.23|14.44|14.28|14.44|14.28|14.39|14.23|169
1721178000000|2024-07-17 01:00:00|14.39|14.23|14.39|14.23|14.39|14.23|14.39|14.23|128
1721181600000|2024-07-17 02:00:00|||||||||13
1721185200000|2024-07-17 03:00:00|||||||||6
1721188800000|2024-07-17 04:00:00|||||||||1
1721192400000|2024-07-17 05:00:00|14.4|14.24|14.4|14.24|14.4|14.24|14.4|14.24|39
1721196000000|2024-07-17 06:00:00|14.44|14.28|14.5|14.34|14.54|14.38|14.44|14.28|1269
1721199600000|2024-07-17 07:00:00|14.54|14.38|14.64|14.48|14.65|14.49|14.54|14.38|1566
1721203200000|2024-07-17 08:00:00|14.65|14.49|14.6|14.44|14.7|14.54|14.6|14.44|1370
1721206800000|2024-07-17 09:00:00|14.65|14.49|14.65|14.49|14.7|14.54|14.65|14.49|759
1721210400000|2024-07-17 10:00:00|14.6|14.44|14.65|14.49|14.65|14.49|14.6|14.44|942
1721214000000|2024-07-17 11:00:00|14.63|14.47|14.7|14.54|14.75|14.59|14.6|14.44|1372
1721217600000|2024-07-17 12:00:00|14.65|14.49|14.75|14.59|14.76|14.6|14.65|14.49|1469
1721221200000|2024-07-17 13:00:00|14.8|14.64|14.66|14.5|14.85|14.69|14.66|14.5|8306
1721224800000|2024-07-17 14:00:00|14.7|14.54|14.81|14.65|14.9|14.74|14.7|14.54|9620
1721228400000|2024-07-17 15:00:00|14.76|14.6|15.01|14.85|15.1|14.94|14.76|14.6|8303
1721232000000|2024-07-17 16:00:00|15|14.84|15.01|14.85|15.16|15|14.96|14.8|7498
1721235600000|2024-07-17 17:00:00|15.06|14.9|15.06|14.9|15.15|14.99|15.01|14.85|5708
1721239200000|2024-07-17 18:00:00|15.08|14.92|14.96|14.8|15.1|14.94|14.86|14.7|6504
1721242800000|2024-07-17 19:00:00|14.91|14.75|14.96|14.8|15.01|14.85|14.76|14.6|17189
1721246400000|2024-07-17 20:00:00|15.01|14.85|14.91|14.75|15.01|14.85|14.91|14.75|3083
1721253600000|2024-07-17 22:00:00|14.86|14.7|14.77|14.61|14.86|14.7|14.76|14.6|523
1721257200000|2024-07-17 23:00:00|14.81|14.65|14.81|14.65|14.82|14.66|14.77|14.61|136
1721260800000|2024-07-18 00:00:00|14.77|14.61|14.77|14.61|14.81|14.65|14.72|14.56|311
1721264400000|2024-07-18 01:00:00|14.72|14.56|14.72|14.56|14.77|14.61|14.72|14.56|246
1721268000000|2024-07-18 02:00:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|69
1721271600000|2024-07-18 03:00:00|14.82|14.66|14.82|14.66|14.87|14.71|14.8|14.64|232
1721275200000|2024-07-18 04:00:00|14.87|14.71|14.77|14.61|14.87|14.71|14.77|14.61|131
1721278800000|2024-07-18 05:00:00|14.82|14.66|14.77|14.61|14.82|14.66|14.77|14.61|190
1721282400000|2024-07-18 06:00:00|14.82|14.66|14.73|14.57|14.82|14.66|14.68|14.52|351
1721286000000|2024-07-18 07:00:00|14.78|14.62|14.78|14.62|14.92|14.76|14.78|14.62|884
1721289600000|2024-07-18 08:00:00|14.82|14.66|14.73|14.57|14.83|14.67|14.73|14.57|455
1721293200000|2024-07-18 09:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.73|14.57|378
1721296800000|2024-07-18 10:00:00|14.83|14.67|14.83|14.67|14.88|14.72|14.78|14.62|709
1721300400000|2024-07-18 11:00:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|166
1721304000000|2024-07-18 12:00:00|14.73|14.57|14.68|14.52|14.73|14.57|14.68|14.52|847
1721307600000|2024-07-18 13:00:00|14.63|14.47|14.73|14.57|14.73|14.57|14.58|14.42|3910
1721311200000|2024-07-18 14:00:00|14.68|14.52|15.02|14.86|15.12|14.96|14.68|14.52|12809
1721314800000|2024-07-18 15:00:00|15.05|14.89|15.52|15.36|15.57|15.41|15.02|14.86|12951
1721318400000|2024-07-18 16:00:00|15.48|15.32|15.32|15.16|15.57|15.41|15.32|15.16|8840
1721322000000|2024-07-18 17:00:00|15.28|15.12|15.42|15.26|15.42|15.26|15.22|15.06|3980
1721325600000|2024-07-18 18:00:00|15.37|15.21|15.52|15.36|15.57|15.41|15.37|15.21|4407
1721329200000|2024-07-18 19:00:00|15.47|15.31|15.42|15.26|15.62|15.46|15.27|15.11|13883
1721332800000|2024-07-18 20:00:00|15.47|15.31|15.42|15.26|15.47|15.31|15.37|15.21|5035
1721340000000|2024-07-18 22:00:00|15.37|15.21|15.42|15.26|15.47|15.31|15.37|15.21|562
1721343600000|2024-07-18 23:00:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|56
1721347200000|2024-07-19 00:00:00|15.42|15.26|15.47|15.31|15.48|15.32|15.42|15.26|109
1721350800000|2024-07-19 01:00:00|||||||||30
1721354400000|2024-07-19 02:00:00|||||||||19
1721358000000|2024-07-19 03:00:00|||||||||12
1721361600000|2024-07-19 04:00:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|38
1721365200000|2024-07-19 05:00:00|||||||||57
1721368800000|2024-07-19 06:00:00|15.53|15.37|15.67|15.51|15.67|15.51|15.53|15.37|349
1721372400000|2024-07-19 07:00:00|15.7|15.54|15.87|15.71|15.97|15.81|15.67|15.51|2249
1721376000000|2024-07-19 08:00:00|15.85|15.69|15.82|15.66|15.97|15.81|15.77|15.61|2711
1721379600000|2024-07-19 09:00:00|15.77|15.61|15.87|15.71|16.06|15.9|15.77|15.61|1858
1721383200000|2024-07-19 10:00:00|15.85|15.69|15.82|15.66|15.85|15.69|15.77|15.61|766
1721386800000|2024-07-19 11:00:00|15.8|15.64|15.63|15.47|15.82|15.66|15.63|15.47|790
1721390400000|2024-07-19 12:00:00|15.58|15.42|15.53|15.37|15.68|15.52|15.53|15.37|1037
1721394000000|2024-07-19 13:00:00|15.48|15.32|15.72|15.56|15.72|15.56|15.48|15.32|10824
1721397600000|2024-07-19 14:00:00|15.77|15.61|15.97|15.81|16.07|15.91|15.67|15.51|16984
1721401200000|2024-07-19 15:00:00|15.92|15.76|15.82|15.66|16.26|16.1|15.82|15.66|10608
1721404800000|2024-07-19 16:00:00|15.87|15.71|16.07|15.91|16.12|15.96|15.78|15.62|6616
1721408400000|2024-07-19 17:00:00|16.12|15.96|16.02|15.86|16.21|16.05|16.02|15.86|5974
1721412000000|2024-07-19 18:00:00|15.97|15.81|16.02|15.86|16.22|16.06|15.97|15.81|7213
1721415600000|2024-07-19 19:00:00|15.97|15.81|16.07|15.91|16.12|15.96|15.88|15.72|12113
1721419200000|2024-07-19 20:00:00|16.03|15.87|16.08|15.92|16.12|15.96|16.02|15.86|4386
1721599200000|2024-07-21 22:00:00|16.07|15.91|16.03|15.87|16.12|15.96|16|15.84|411
1721602800000|2024-07-21 23:00:00|16|15.84|15.98|15.82|16.03|15.87|15.88|15.72|502
1721606400000|2024-07-22 00:00:00|16.03|15.87|15.95|15.79|16.03|15.87|15.93|15.77|516
1721610000000|2024-07-22 01:00:00|15.93|15.77|16.17|16.01|16.17|16.01|15.93|15.77|370
1721613600000|2024-07-22 02:00:00|16.19|16.03|16.22|16.06|16.37|16.21|16.17|16.01|722
1721617200000|2024-07-22 03:00:00|16.17|16.01|16.12|15.96|16.17|16.01|16.12|15.96|132
1721620800000|2024-07-22 04:00:00|16.17|16.01|16.05|15.89|16.22|16.06|16.02|15.86|262
1721624400000|2024-07-22 05:00:00|16.07|15.91|16.07|15.91|16.12|15.96|16.02|15.86|269
1721628000000|2024-07-22 06:00:00|16.12|15.96|15.97|15.81|16.17|16.01|15.92|15.76|548
1721631600000|2024-07-22 07:00:00|15.98|15.82|15.93|15.77|16.12|15.96|15.88|15.72|970
1721635200000|2024-07-22 08:00:00|15.97|15.81|15.93|15.77|15.98|15.82|15.84|15.68|1090
1721638800000|2024-07-22 09:00:00|15.89|15.73|15.83|15.67|15.89|15.73|15.79|15.63|609
1721642400000|2024-07-22 10:00:00|15.79|15.63|15.84|15.68|15.84|15.68|15.78|15.62|808
1721646000000|2024-07-22 11:00:00|15.89|15.73|15.8|15.64|15.89|15.73|15.8|15.64|714
1721649600000|2024-07-22 12:00:00|15.79|15.63|15.79|15.63|15.8|15.64|15.74|15.58|565
1721653200000|2024-07-22 13:00:00|15.84|15.68|15.74|15.58|15.88|15.72|15.6|15.44|7419
1721656800000|2024-07-22 14:00:00|15.78|15.62|15.5|15.34|15.89|15.73|15.46|15.3|10778
1721660400000|2024-07-22 15:00:00|15.55|15.39|15.69|15.53|15.74|15.58|15.46|15.3|4939
1721664000000|2024-07-22 16:00:00|15.73|15.57|15.45|15.29|15.78|15.62|15.44|15.28|4261
1721667600000|2024-07-22 17:00:00|15.4|15.24|15.31|15.15|15.45|15.29|15.3|15.14|4586
1721671200000|2024-07-22 18:00:00|15.35|15.19|15.21|15.05|15.35|15.19|15.21|15.05|3910
1721674800000|2024-07-22 19:00:00|15.25|15.09|15.25|15.09|15.31|15.15|15.21|15.05|10990
1721678400000|2024-07-22 20:00:00|15.29|15.13|15.34|15.18|15.35|15.19|15.25|15.09|2963
1721685600000|2024-07-22 22:00:00|15.35|15.19|15.3|15.14|15.35|15.19|15.3|15.14|142
1721689200000|2024-07-22 23:00:00|15.35|15.19|15.39|15.23|15.39|15.23|15.35|15.19|301
1721692800000|2024-07-23 00:00:00|15.44|15.28|15.39|15.23|15.44|15.28|15.39|15.23|151
1721696400000|2024-07-23 01:00:00|15.35|15.19|15.34|15.18|15.35|15.19|15.3|15.14|180
1721700000000|2024-07-23 02:00:00|15.35|15.19|15.35|15.19|15.39|15.23|15.35|15.19|13
1721703600000|2024-07-23 03:00:00|15.39|15.23|15.39|15.23|15.4|15.24|15.35|15.19|326
1721707200000|2024-07-23 04:00:00|15.34|15.18|15.39|15.23|15.39|15.23|15.34|15.18|265
1721710800000|2024-07-23 05:00:00|15.37|15.21|15.39|15.23|15.48|15.32|15.37|15.21|261
1721714400000|2024-07-23 06:00:00|15.41|15.25|15.4|15.24|15.53|15.37|15.39|15.23|1027
1721718000000|2024-07-23 07:00:00|15.39|15.23|15.58|15.42|15.59|15.43|15.39|15.23|790
1721721600000|2024-07-23 08:00:00|15.54|15.38|15.4|15.24|15.59|15.43|15.4|15.24|1262
1721725200000|2024-07-23 09:00:00|15.39|15.23|15.25|15.09|15.39|15.23|15.25|15.09|577
1721728800000|2024-07-23 10:00:00|15.27|15.11|15.26|15.1|15.3|15.14|15.17|15.01|477
1721732400000|2024-07-23 11:00:00|15.27|15.11|15.31|15.15|15.31|15.15|15.26|15.1|256
1721736000000|2024-07-23 12:00:00|15.32|15.16|15.26|15.1|15.36|15.2|15.26|15.1|472
1721739600000|2024-07-23 13:00:00|15.22|15.06|15.18|15.02|15.37|15.21|15.13|14.97|5186
1721743200000|2024-07-23 14:00:00|15.17|15.01|15.04|14.88|15.18|15.02|14.99|14.83|9745
1721746800000|2024-07-23 15:00:00|14.99|14.83|14.99|14.83|15.04|14.88|14.95|14.79|5160
1721750400000|2024-07-23 16:00:00|15.03|14.87|15.14|14.98|15.19|15.03|14.99|14.83|4703
1721754000000|2024-07-23 17:00:00|15.09|14.93|15.09|14.93|15.23|15.07|15.06|14.9|3731
1721757600000|2024-07-23 18:00:00|15.04|14.88|15.01|14.85|15.1|14.94|15|14.84|3033
1721761200000|2024-07-23 19:00:00|15.05|14.89|15.17|15.01|15.24|15.08|15.01|14.85|5103
1721764800000|2024-07-23 20:00:00|15.14|14.98|15.1|14.94|15.17|15.01|15.05|14.89|3908
1721772000000|2024-07-23 22:00:00|15.14|14.98|15.24|15.08|15.29|15.13|15.14|14.98|759
1721775600000|2024-07-23 23:00:00|15.25|15.09|15.34|15.18|15.34|15.18|15.24|15.08|91
1721779200000|2024-07-24 00:00:00|15.3|15.14|15.29|15.13|15.33|15.17|15.29|15.13|67
1721782800000|2024-07-24 01:00:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|25
1721786400000|2024-07-24 02:00:00|15.33|15.17|15.38|15.22|15.38|15.22|15.33|15.17|35
1721790000000|2024-07-24 03:00:00|15.39|15.23|15.43|15.27|15.43|15.27|15.39|15.23|234
1721793600000|2024-07-24 04:00:00|15.44|15.28|15.53|15.37|15.58|15.42|15.44|15.28|364
1721797200000|2024-07-24 05:00:00|15.49|15.33|15.38|15.22|15.49|15.33|15.38|15.22|228
1721800800000|2024-07-24 06:00:00|15.35|15.19|15.48|15.32|15.52|15.36|15.33|15.17|420
1721804400000|2024-07-24 07:00:00|15.52|15.36|15.43|15.27|15.53|15.37|15.38|15.22|683
1721808000000|2024-07-24 08:00:00|15.45|15.29|15.44|15.28|15.57|15.41|15.42|15.26|1059
1721811600000|2024-07-24 09:00:00|15.43|15.27|15.43|15.27|15.49|15.33|15.39|15.23|425
1721815200000|2024-07-24 10:00:00|15.44|15.28|15.44|15.28|15.48|15.32|15.34|15.18|981
1721818800000|2024-07-24 11:00:00|15.49|15.33|15.39|15.23|15.49|15.33|15.34|15.18|843
1721822400000|2024-07-24 12:00:00|15.43|15.27|15.6|15.44|15.66|15.5|15.43|15.27|1786
1721826000000|2024-07-24 13:00:00|15.61|15.45|16.04|15.88|16.14|15.98|15.58|15.42|8943
1721829600000|2024-07-24 14:00:00|16.08|15.92|16.24|16.08|16.33|16.17|16.04|15.88|16049
1721833200000|2024-07-24 15:00:00|16.28|16.12|16.49|16.33|16.49|16.33|16.24|16.08|9961
1721836800000|2024-07-24 16:00:00|16.53|16.37|16.77|16.61|16.77|16.61|16.48|16.32|8995
1721840400000|2024-07-24 17:00:00|16.73|16.57|16.67|16.51|16.82|16.66|16.57|16.41|10948
1721844000000|2024-07-24 18:00:00|16.71|16.55|16.87|16.71|17.01|16.85|16.63|16.47|8663
1721847600000|2024-07-24 19:00:00|16.91|16.75|17.26|17.1|17.38|17.22|16.82|16.66|22364
1721851200000|2024-07-24 20:00:00|17.29|17.13|17.24|17.08|17.34|17.18|17.24|17.08|10307
1721858400000|2024-07-24 22:00:00|17.28|17.12|17.18|17.02|17.3|17.14|17.1|16.94|245
1721862000000|2024-07-24 23:00:00|17.19|17.03|17.15|16.99|17.28|17.12|17.1|16.94|489
1721865600000|2024-07-25 00:00:00|17.16|17|17.13|16.97|17.2|17.04|17.05|16.89|590
1721869200000|2024-07-25 01:00:00|17.18|17.02|17.37|17.21|17.38|17.22|17.1|16.94|1159
1721872800000|2024-07-25 02:00:00|17.35|17.19|17.47|17.31|17.57|17.41|17.32|17.16|1564
1721876400000|2024-07-25 03:00:00|17.45|17.29|17.27|17.11|17.47|17.31|17.23|17.07|604
1721880000000|2024-07-25 04:00:00|17.28|17.12|17.28|17.12|17.28|17.12|17.23|17.07|332
1721883600000|2024-07-25 05:00:00|17.27|17.11|17.34|17.18|17.34|17.18|17.23|17.07|467
1721887200000|2024-07-25 06:00:00|17.32|17.16|17.34|17.18|17.57|17.41|17.16|17|2039
1721890800000|2024-07-25 07:00:00|17.3|17.14|17.6|17.44|17.67|17.51|17.3|17.14|2874
1721894400000|2024-07-25 08:00:00|17.61|17.45|17.47|17.31|18.02|17.86|17.42|17.26|4056
1721898000000|2024-07-25 09:00:00|17.45|17.29|17.64|17.48|17.67|17.51|17.42|17.26|2276
1721901600000|2024-07-25 10:00:00|17.62|17.46|17.63|17.47|17.77|17.61|17.59|17.43|1715
1721905200000|2024-07-25 11:00:00|17.62|17.46|17.54|17.38|17.62|17.46|17.44|17.28|2132
1721908800000|2024-07-25 12:00:00|17.5|17.34|17.08|16.92|17.59|17.43|17.04|16.88|4064
1721912400000|2024-07-25 13:00:00|17.09|16.93|17.22|17.06|17.27|17.11|16.94|16.78|9964
1721916000000|2024-07-25 14:00:00|17.23|17.07|17.04|16.88|17.89|17.73|16.98|16.82|20412
1721919600000|2024-07-25 15:00:00|17.08|16.92|16.81|16.65|17.23|17.07|16.81|16.65|9750
1721923200000|2024-07-25 16:00:00|16.79|16.63|16.57|16.41|16.84|16.68|16.52|16.36|10859
1721926800000|2024-07-25 17:00:00|16.54|16.38|16.66|16.5|16.76|16.6|16.34|16.18|8989
1721930400000|2024-07-25 18:00:00|16.67|16.51|17.18|17.02|17.27|17.11|16.66|16.5|9158
1721934000000|2024-07-25 19:00:00|17.22|17.06|17.37|17.21|17.4|17.24|16.71|16.55|18836
1721937600000|2024-07-25 20:00:00|17.4|17.24|17.37|17.21|17.55|17.39|17.37|17.21|5671
1721944800000|2024-07-25 22:00:00|17.32|17.16|17.17|17.01|17.32|17.16|17.08|16.92|647
1721948400000|2024-07-25 23:00:00|17.13|16.97|17.08|16.92|17.17|17.01|17.08|16.92|27
1721952000000|2024-07-26 00:00:00|17.03|16.87|16.99|16.83|17.07|16.91|16.93|16.77|470
1721955600000|2024-07-26 01:00:00|16.94|16.78|16.85|16.69|16.99|16.83|16.85|16.69|186
1721959200000|2024-07-26 02:00:00|16.87|16.71|16.99|16.83|16.99|16.83|16.85|16.69|273
1721962800000|2024-07-26 03:00:00|16.95|16.79|16.99|16.83|17.09|16.93|16.94|16.78|232
1721966400000|2024-07-26 04:00:00|17.04|16.88|16.94|16.78|17.04|16.88|16.94|16.78|69
1721970000000|2024-07-26 05:00:00|16.9|16.74|17.09|16.93|17.09|16.93|16.9|16.74|358
1721973600000|2024-07-26 06:00:00|17.04|16.88|17.04|16.88|17.09|16.93|16.94|16.78|399
1721977200000|2024-07-26 07:00:00|17|16.84|16.9|16.74|17.14|16.98|16.9|16.74|957
1721980800000|2024-07-26 08:00:00|16.87|16.71|16.78|16.62|16.91|16.75|16.78|16.62|837
1721984400000|2024-07-26 09:00:00|16.8|16.64|16.92|16.76|16.93|16.77|16.78|16.62|578
1721988000000|2024-07-26 10:00:00|16.88|16.72|16.87|16.71|16.92|16.76|16.79|16.63|953
1721991600000|2024-07-26 11:00:00|16.92|16.76|16.77|16.61|16.92|16.76|16.77|16.61|370
1721995200000|2024-07-26 12:00:00|16.76|16.6|16.87|16.71|16.92|16.76|16.72|16.56|1456
1721998800000|2024-07-26 13:00:00|16.89|16.73|16.72|16.56|16.99|16.83|16.72|16.56|6037
1722002400000|2024-07-26 14:00:00|16.76|16.6|16.67|16.51|16.87|16.71|16.54|16.38|9453
1722006000000|2024-07-26 15:00:00|16.64|16.48|16.44|16.28|16.67|16.51|16.44|16.28|5252
1722009600000|2024-07-26 16:00:00|16.42|16.26|16.44|16.28|16.49|16.33|16.39|16.23|3881
1722013200000|2024-07-26 17:00:00|16.42|16.26|16.68|16.52|16.78|16.62|16.39|16.23|5202
1722016800000|2024-07-26 18:00:00|16.66|16.5|16.58|16.42|16.68|16.52|16.43|16.27|4290
1722020400000|2024-07-26 19:00:00|16.61|16.45|16.43|16.27|16.66|16.5|16.39|16.23|9035
1722024000000|2024-07-26 20:00:00|16.39|16.23|16.34|16.18|16.39|16.23|16.34|16.18|4030
1722204000000|2024-07-28 22:00:00|16.36|16.2|16.28|16.12|16.36|16.2|16.23|16.07|266
1722207600000|2024-07-28 23:00:00|16.25|16.09|16.13|15.97|16.28|16.12|16.11|15.95|463
1722211200000|2024-07-29 00:00:00|16.11|15.95|16.08|15.92|16.13|15.97|16|15.84|622
1722214800000|2024-07-29 01:00:00|16.05|15.89|16.13|15.97|16.18|16.02|16.03|15.87|196
1722218400000|2024-07-29 02:00:00|16.1|15.94|16.13|15.97|16.13|15.97|16.09|15.93|25
1722222000000|2024-07-29 03:00:00|||||||||59
1722225600000|2024-07-29 04:00:00|16.14|15.98|16.15|15.99|16.18|16.02|16.13|15.97|131
1722229200000|2024-07-29 05:00:00|16.14|15.98|16.21|16.05|16.23|16.07|16.14|15.98|177
1722232800000|2024-07-29 06:00:00|16.23|16.07|16.23|16.07|16.31|16.15|16.22|16.06|754
1722236400000|2024-07-29 07:00:00|16.27|16.11|16.45|16.29|16.5|16.34|16.23|16.07|903
1722240000000|2024-07-29 08:00:00|16.46|16.3|16.37|16.21|16.47|16.31|16.32|16.16|717
1722243600000|2024-07-29 09:00:00|16.38|16.22|16.27|16.11|16.42|16.26|16.27|16.11|404
1722247200000|2024-07-29 10:00:00|16.24|16.08|16.29|16.13|16.29|16.13|16.19|16.03|532
1722250800000|2024-07-29 11:00:00|16.27|16.11|16.24|16.08|16.29|16.13|16.24|16.08|340
1722254400000|2024-07-29 12:00:00|16.27|16.11|16.27|16.11|16.27|16.11|16.14|15.98|673
1722258000000|2024-07-29 13:00:00|16.28|16.12|16.35|16.19|16.61|16.45|16.27|16.11|6261
1722261600000|2024-07-29 14:00:00|16.32|16.16|16.4|16.24|16.43|16.27|16.22|16.06|7864
1722265200000|2024-07-29 15:00:00|16.45|16.29|16.22|16.06|16.6|16.44|16.22|16.06|5774
1722268800000|2024-07-29 16:00:00|16.19|16.03|16.12|15.96|16.22|16.06|16.12|15.96|2712
1722272400000|2024-07-29 17:00:00|16.09|15.93|16.12|15.96|16.22|16.06|16.07|15.91|3312
1722276000000|2024-07-29 18:00:00|16.14|15.98|16.12|15.96|16.25|16.09|16.12|15.96|3503
1722279600000|2024-07-29 19:00:00|16.15|15.99|16.23|16.07|16.23|16.07|16.1|15.94|5728
1722283200000|2024-07-29 20:00:00|16.2|16.04|16.23|16.07|16.23|16.07|16.2|16.04|3863
1722290400000|2024-07-29 22:00:00|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|62
1722294000000|2024-07-29 23:00:00|16.29|16.13|16.34|16.18|16.35|16.19|16.26|16.1|322
1722297600000|2024-07-30 00:00:00|16.31|16.15|16.29|16.13|16.34|16.18|16.29|16.13|104
1722301200000|2024-07-30 01:00:00|16.31|16.15|16.47|16.31|16.47|16.31|16.29|16.13|263
1722304800000|2024-07-30 02:00:00|16.44|16.28|16.47|16.31|16.52|16.36|16.42|16.26|237
1722308400000|2024-07-30 03:00:00|16.44|16.28|16.39|16.23|16.47|16.31|16.39|16.23|287
1722312000000|2024-07-30 04:00:00|16.34|16.18|16.34|16.18|16.39|16.23|16.29|16.13|347
1722315600000|2024-07-30 05:00:00|16.29|16.13|16.24|16.08|16.34|16.18|16.21|16.05|80
1722319200000|2024-07-30 06:00:00|16.25|16.09|16.21|16.05|16.31|16.15|16.21|16.05|247
1722322800000|2024-07-30 07:00:00|16.2|16.04|16.16|16|16.21|16.05|16.11|15.95|351
1722326400000|2024-07-30 08:00:00|16.18|16.02|16.16|16|16.26|16.1|16.16|16|375
1722330000000|2024-07-30 09:00:00|16.21|16.05|16.16|16|16.24|16.08|16.16|16|207
1722333600000|2024-07-30 10:00:00|16.18|16.02|16.11|15.95|16.18|16.02|16.08|15.92|211
1722337200000|2024-07-30 11:00:00|16.13|15.97|16.16|16|16.16|16|16.08|15.92|419
1722340800000|2024-07-30 12:00:00|16.13|15.97|16.11|15.95|16.16|16|16.06|15.9|221
1722344400000|2024-07-30 13:00:00|16.08|15.92|16.19|16.03|16.24|16.08|16.03|15.87|3653
1722348000000|2024-07-30 14:00:00|16.21|16.05|16.47|16.31|16.62|16.46|16.19|16.03|10194
1722351600000|2024-07-30 15:00:00|16.49|16.33|16.9|16.74|16.93|16.77|16.44|16.28|6503
1722355200000|2024-07-30 16:00:00|16.88|16.72|17.18|17.02|17.18|17.02|16.72|16.56|6874
1722358800000|2024-07-30 17:00:00|17.16|17|16.75|16.59|17.26|17.1|16.75|16.59|6444
1722362400000|2024-07-30 18:00:00|16.8|16.64|16.73|16.57|16.8|16.64|16.52|16.36|5235
1722366000000|2024-07-30 19:00:00|16.75|16.59|16.7|16.54|16.8|16.64|16.53|16.37|8799
1722369600000|2024-07-30 20:00:00|16.73|16.57|16.85|16.69|17.14|16.98|16.73|16.57|6557
1722376800000|2024-07-30 22:00:00|16.86|16.7|16.66|16.5|16.86|16.7|16.63|16.47|612
1722380400000|2024-07-30 23:00:00|16.68|16.52|16.55|16.39|16.71|16.55|16.53|16.37|262
1722384000000|2024-07-31 00:00:00|16.58|16.42|16.53|16.37|16.66|16.5|16.48|16.32|261
1722387600000|2024-07-31 01:00:00|16.56|16.4|16.56|16.4|16.63|16.47|16.53|16.37|124
1722391200000|2024-07-31 02:00:00|16.57|16.41|16.48|16.32|16.58|16.42|16.48|16.32|206
1722394800000|2024-07-31 03:00:00|16.49|16.33|16.51|16.35|16.61|16.45|16.48|16.32|278
1722398400000|2024-07-31 04:00:00|16.48|16.32|16.56|16.4|16.61|16.45|16.48|16.32|389
1722402000000|2024-07-31 05:00:00|16.6|16.44|16.48|16.32|16.61|16.45|16.38|16.22|427
1722405600000|2024-07-31 06:00:00|16.51|16.35|16.53|16.37|16.58|16.42|16.47|16.31|868
1722409200000|2024-07-31 07:00:00|16.56|16.4|16.48|16.32|16.61|16.45|16.46|16.3|656
1722412800000|2024-07-31 08:00:00|16.5|16.34|16.51|16.35|16.66|16.5|16.48|16.32|1237
1722416400000|2024-07-31 09:00:00|16.53|16.37|16.51|16.35|16.56|16.4|16.46|16.3|525
1722420000000|2024-07-31 10:00:00|16.48|16.32|16.48|16.32|16.51|16.35|16.48|16.32|117
1722423600000|2024-07-31 11:00:00|16.51|16.35|16.43|16.27|16.56|16.4|16.43|16.27|1313
1722427200000|2024-07-31 12:00:00|16.46|16.3|16.23|16.07|16.46|16.3|16.21|16.05|1733
1722430800000|2024-07-31 13:00:00|16.22|16.06|16.28|16.12|16.36|16.2|16.16|16|5417
1722434400000|2024-07-31 14:00:00|16.31|16.15|16.08|15.92|16.33|16.17|16.08|15.92|7164
1722438000000|2024-07-31 15:00:00|16.1|15.94|16.08|15.92|16.13|15.97|16|15.84|3339
1722441600000|2024-07-31 16:00:00|16.13|15.97|16.03|15.87|16.13|15.97|15.98|15.82|2912
1722445200000|2024-07-31 17:00:00|15.98|15.82|15.95|15.79|16.03|15.87|15.93|15.77|5627
1722448800000|2024-07-31 18:00:00|15.93|15.77|15.75|15.59|15.98|15.82|15.7|15.54|6547
1722452400000|2024-07-31 19:00:00|15.73|15.57|16.25|16.09|16.36|16.2|15.73|15.57|19375
1722456000000|2024-07-31 20:00:00|16.23|16.07|16.16|16|16.23|16.07|16.08|15.92|5142
1722463200000|2024-07-31 22:00:00|16.13|15.97|16.09|15.93|16.16|16|16.06|15.9|293
1722466800000|2024-07-31 23:00:00|16.11|15.95|16.06|15.9|16.11|15.95|16.01|15.85|114
1722470400000|2024-08-01 00:00:00|16.03|15.87|16.24|16.08|16.29|16.13|16.01|15.85|703
1722474000000|2024-08-01 01:00:00|16.25|16.09|16.19|16.03|16.29|16.13|16.11|15.95|541
1722477600000|2024-08-01 02:00:00|16.2|16.04|16.14|15.98|16.31|16.15|16.09|15.93|442
1722481200000|2024-08-01 03:00:00|16.16|16|16.14|15.98|16.16|16|16.09|15.93|110
1722484800000|2024-08-01 04:00:00|16.16|16|16.14|15.98|16.19|16.03|16.14|15.98|228
1722488400000|2024-08-01 05:00:00|16.15|15.99|16.14|15.98|16.19|16.03|16.09|15.93|313
1722492000000|2024-08-01 06:00:00|16.16|16|16.32|16.16|16.34|16.18|16.16|16|836
1722495600000|2024-08-01 07:00:00|16.29|16.13|16.51|16.35|16.55|16.39|16.22|16.06|2056
1722499200000|2024-08-01 08:00:00|16.48|16.32|16.7|16.54|16.72|16.56|16.47|16.31|3243
1722502800000|2024-08-01 09:00:00|16.68|16.52|16.52|16.36|16.7|16.54|16.47|16.31|1173
1722506400000|2024-08-01 10:00:00|16.5|16.34|16.33|16.17|16.52|16.36|16.32|16.16|852
1722510000000|2024-08-01 11:00:00|16.34|16.18|16.34|16.18|16.34|16.18|16.22|16.06|1229
1722513600000|2024-08-01 12:00:00|16.33|16.17|16.19|16.03|16.33|16.17|16.09|15.93|1028
1722517200000|2024-08-01 13:00:00|16.14|15.98|16.27|16.11|16.4|16.24|16.12|15.96|3906
1722520800000|2024-08-01 14:00:00|16.28|16.12|17.12|16.96|17.2|17.04|16.14|15.98|14291
1722524400000|2024-08-01 15:00:00|17.15|16.99|17.4|17.24|17.57|17.41|16.97|16.81|15968
1722528000000|2024-08-01 16:00:00|17.42|17.26|17.55|17.39|17.68|17.52|17.15|16.99|10901
1722531600000|2024-08-01 17:00:00|17.58|17.42|17.73|17.57|18.18|18.02|17.55|17.39|11586
1722535200000|2024-08-01 18:00:00|17.75|17.59|18.13|17.97|18.33|18.17|17.68|17.52|12226
1722538800000|2024-08-01 19:00:00|18.15|17.99|17.77|17.61|18.28|18.12|17.45|17.29|18952
1722542400000|2024-08-01 20:00:00|17.72|17.56|17.91|17.75|18.13|17.97|17.67|17.51|5217
1722549600000|2024-08-01 22:00:00|17.88|17.72|18.16|18|18.76|18.6|17.85|17.69|2378
1722553200000|2024-08-01 23:00:00|18.18|18.02|18.03|17.87|18.21|18.05|17.93|17.77|362
1722556800000|2024-08-02 00:00:00|18.05|17.89|18.13|17.97|18.25|18.09|17.98|17.82|578
1722560400000|2024-08-02 01:00:00|18.12|17.96|18.18|18.02|18.25|18.09|18.07|17.91|393
1722564000000|2024-08-02 02:00:00|18.19|18.03|18.55|18.39|18.83|18.67|18.18|18.02|1079
1722567600000|2024-08-02 03:00:00|18.52|18.36|18.53|18.37|18.63|18.47|18.45|18.29|436
1722571200000|2024-08-02 04:00:00|18.49|18.33|18.53|18.37|18.58|18.42|18.48|18.32|227
1722574800000|2024-08-02 05:00:00|18.52|18.36|18.64|18.48|18.75|18.59|18.43|18.27|726
1722578400000|2024-08-02 06:00:00|18.67|18.51|19.06|18.9|19.06|18.9|18.63|18.47|1522
1722582000000|2024-08-02 07:00:00|19.03|18.87|18.73|18.57|19.21|19.05|18.58|18.42|3067
1722585600000|2024-08-02 08:00:00|18.71|18.55|18.68|18.52|18.91|18.75|18.64|18.48|1294
1722589200000|2024-08-02 09:00:00|18.72|18.56|18.93|18.77|18.98|18.82|18.68|18.52|1107
1722592800000|2024-08-02 10:00:00|18.91|18.75|18.91|18.75|19.08|18.92|18.76|18.6|1325
1722596400000|2024-08-02 11:00:00|18.89|18.73|18.96|18.8|19.03|18.87|18.81|18.65|1110
1722600000000|2024-08-02 12:00:00|18.93|18.77|19.26|19.1|19.63|19.47|18.88|18.72|5193
1722603600000|2024-08-02 13:00:00|19.21|19.05|19.38|19.22|19.46|19.3|18.93|18.77|11626
1722607200000|2024-08-02 14:00:00|19.41|19.25|21.75|21.59|22.23|22.07|19.36|19.2|40076
1722610800000|2024-08-02 15:00:00|21.77|21.61|20.95|20.79|22.63|22.47|20.68|20.52|31357
1722614400000|2024-08-02 16:00:00|20.93|20.77|21.51|21.35|22.13|21.97|20.53|20.37|21988
1722618000000|2024-08-02 17:00:00|21.5|21.34|21.87|21.71|22.2|22.04|21.2|21.04|14376
1722621600000|2024-08-02 18:00:00|21.85|21.69|21.88|21.72|22.22|22.06|21.23|21.07|13613
1722625200000|2024-08-02 19:00:00|21.9|21.74|22.03|21.87|22.27|22.11|21.3|21.14|21043
1722628800000|2024-08-02 20:00:00|22.06|21.9|22.44|22.19|22.44|22.28|21.6|21.44|9626
1722808800000|2024-08-04 22:00:00|22.87|22.71|22.7|22.54|22.88|22.72|22.54|22.38|2219
1722812400000|2024-08-04 23:00:00|22.69|22.53|23.17|23.01|23.33|23.17|22.58|22.42|1682
1722816000000|2024-08-05 00:00:00|23.18|23.02|23.98|23.82|24.02|23.86|23.12|22.96|2369
1722819600000|2024-08-05 01:00:00|23.95|23.79|24.05|23.89|24.45|24.29|23.88|23.72|2430
1722823200000|2024-08-05 02:00:00|24.07|23.91|24.41|24.25|24.59|24.43|23.86|23.7|999
1722826800000|2024-08-05 03:00:00|24.43|24.27|25.56|25.4|25.61|25.45|24.35|24.19|1233
1722830400000|2024-08-05 04:00:00|25.55|25.39|30.21|29.96|30.74|30.49|25.54|25.38|4337
1722834000000|2024-08-05 05:00:00|30.23|29.98|35.24|35.08|35.99|35.8|30.07|29.89|5772
1722837600000|2024-08-05 06:00:00|35.25|35.09|29.92|29.67|35.3|35.09|29.1|28.87|4133
1722841200000|2024-08-05 07:00:00|29.9|29.65|27.54|27.29|30.37|30.19|26.9|26.74|3565
1722844800000|2024-08-05 08:00:00|27.49|27.33|29.33|29.17|29.68|29.44|27.19|26.98|3427
1722848400000|2024-08-05 09:00:00|29.34|29.18|29.43|29.27|30.24|30.08|28.72|28.56|2577
1722852000000|2024-08-05 10:00:00|29.41|29.25|30.27|30.02|30.84|30.68|29.23|29.07|2783
1722855600000|2024-08-05 11:00:00|30.19|30.03|30.57|30.41|30.76|30.6|29.43|29.27|3501
1722859200000|2024-08-05 12:00:00|30.58|30.42|32.24|32.08|32.97|32.81|30.31|30.15|10191
1722862800000|2024-08-05 13:00:00|32.61|32.45|27.9|27.74|32.72|32.56|27.62|27.46|25626
1722866400000|2024-08-05 14:00:00|27.85|27.69|29.21|29.05|30.19|30.03|25.83|25.65|29791
1722870000000|2024-08-05 15:00:00|29.22|29.06|26.29|26.13|29.73|29.57|26.19|26.03|18564
1722873600000|2024-08-05 16:00:00|26.28|26.12|27.16|27|27.32|27.16|25.35|25.19|14110
1722877200000|2024-08-05 17:00:00|27.18|27.02|26.96|26.8|27.75|27.59|26.72|26.56|4304
1722880800000|2024-08-05 18:00:00|27.86|27.7|28.56|28.4|29.04|28.88|27.23|27.07|11735
1722884400000|2024-08-05 19:00:00|28.54|28.38|28.96|28.8|30.01|29.85|28.07|27.91|6446
1722888000000|2024-08-05 20:00:00|31.02|30.86|30|29.75|31.14|30.98|29.53|29.37|8398
1722895200000|2024-08-05 22:00:00|29.45|29.29|28.89|28.64|29.8|29.64|28.57|28.38|1050
1722898800000|2024-08-05 23:00:00|28.85|28.69|27.4|27.24|28.96|28.8|27.4|27.24|951
1722902400000|2024-08-06 00:00:00|27.39|27.23|27.35|27.19|27.7|27.54|27|26.84|1040
1722906000000|2024-08-06 01:00:00|27.38|27.22|27.06|26.9|27.49|27.33|26.98|26.81|873
1722909600000|2024-08-06 02:00:00|27.05|26.89|27.45|27.29|27.52|27.36|27.01|26.85|613
1722913200000|2024-08-06 03:00:00|27.44|27.28|27.29|27.13|27.92|27.76|27.15|26.99|654
1722916800000|2024-08-06 04:00:00|27.3|27.14|27.58|27.42|27.68|27.52|27.27|27.11|285
1722920400000|2024-08-06 05:00:00|27.57|27.41|27.45|27.29|28.04|27.83|27.36|27.17|655
1722924000000|2024-08-06 06:00:00|27.44|27.28|26.95|26.79|27.57|27.41|26.64|26.48|1653
1722927600000|2024-08-06 07:00:00|26.96|26.8|27.29|27.13|27.62|27.46|26.86|26.69|1856
1722931200000|2024-08-06 08:00:00|27.31|27.15|27.34|27.18|27.66|27.5|27.18|27.02|2166
1722934800000|2024-08-06 09:00:00|27.36|27.2|27.88|27.72|28.77|28.61|27.36|27.2|1835
1722938400000|2024-08-06 10:00:00|27.93|27.77|27.44|27.19|28.16|27.99|27.18|27.02|1252
1722942000000|2024-08-06 11:00:00|27.39|27.23|26.8|26.64|27.4|27.24|26.42|26.26|2372
1722945600000|2024-08-06 12:00:00|26.82|26.66|27.29|27.13|27.69|27.53|26.63|26.47|3266
1722949200000|2024-08-06 13:00:00|27.26|27.1|26.4|26.24|28.04|27.88|26.04|25.88|14457
1722952800000|2024-08-06 14:00:00|26.41|26.25|24.9|24.74|26.64|26.48|24.31|24.15|20939
1722956400000|2024-08-06 15:00:00|24.92|24.76|23.52|23.36|25.1|24.94|23.5|23.34|13135
1722960000000|2024-08-06 16:00:00|23.5|23.34|22.64|22.48|23.55|23.39|22.54|22.38|11756
1722963600000|2024-08-06 17:00:00|22.61|22.45|22.24|22.08|22.86|22.7|21.74|21.58|11103
1722967200000|2024-08-06 18:00:00|22.19|22.03|22.51|22.35|22.53|22.37|21.71|21.55|10662
1722970800000|2024-08-06 19:00:00|22.53|22.37|24.91|24.75|25.84|25.68|22.31|22.15|20740
1722974400000|2024-08-06 20:00:00|24.92|24.76|23.97|23.67|24.92|24.76|22.8|22.63|12944
1722981600000|2024-08-06 22:00:00|24.04|23.88|24.1|23.94|24.55|24.31|23.95|23.79|804
1722985200000|2024-08-06 23:00:00|24.11|23.95|24.5|24.34|24.65|24.49|24.1|23.94|520
1722988800000|2024-08-07 00:00:00|24.52|24.36|23.82|23.66|24.63|24.47|23.51|23.35|451
1722992400000|2024-08-07 01:00:00|23.81|23.65|22.45|22.29|24.09|23.93|22.19|22.02|825
1722996000000|2024-08-07 02:00:00|22.46|22.3|22.65|22.49|23.12|22.96|22.4|22.24|659
1722999600000|2024-08-07 03:00:00|22.66|22.5|22.34|22.18|22.8|22.64|22.19|22.03|396
1723003200000|2024-08-07 04:00:00|22.37|22.12|22.5|22.34|22.57|22.41|22.11|21.95|251
1723006800000|2024-08-07 05:00:00|22.49|22.33|22.74|22.58|22.89|22.73|22.32|22.16|357
1723010400000|2024-08-07 06:00:00|22.75|22.59|22.64|22.48|23.23|23.07|22.55|22.39|470
1723014000000|2024-08-07 07:00:00|22.65|22.49|22.45|22.29|23.02|22.86|22.27|22.11|1215
1723017600000|2024-08-07 08:00:00|22.43|22.27|21.93|21.77|22.5|22.34|21.92|21.76|1382
1723021200000|2024-08-07 09:00:00|21.94|21.78|21.77|21.61|22.12|21.96|21.76|21.6|1277
1723024800000|2024-08-07 10:00:00|21.72|21.56|21.47|21.31|21.77|21.61|21.41|21.25|1193
1723028400000|2024-08-07 11:00:00|21.48|21.32|21.83|21.67|21.84|21.68|21.35|21.19|1449
1723032000000|2024-08-07 12:00:00|21.81|21.65|21.63|21.47|21.93|21.77|21.48|21.32|1851
1723035600000|2024-08-07 13:00:00|21.64|21.48|21.45|21.29|21.83|21.67|21.33|21.17|9162
1723039200000|2024-08-07 14:00:00|21.43|21.27|21.46|21.3|22.03|21.87|21.36|21.2|11831
1723042800000|2024-08-07 15:00:00|21.41|21.25|21.7|21.54|21.8|21.64|21.11|20.95|7817
1723046400000|2024-08-07 16:00:00|21.69|21.53|23.24|23.08|23.56|23.4|21.68|21.52|13061
1723050000000|2024-08-07 17:00:00|23.26|23.1|23.85|23.69|24.15|23.99|22.88|22.72|11440
1723053600000|2024-08-07 18:00:00|23.87|23.71|23.99|23.83|25.06|24.9|23.67|23.51|12610
1723057200000|2024-08-07 19:00:00|24|23.84|24.04|23.88|24.38|24.22|23.24|23.08|14357
1723060800000|2024-08-07 20:00:00|24.06|23.9|24.83|24.67|24.94|24.76|23.54|23.38|4846
1723068000000|2024-08-07 22:00:00|24.6|24.44|24.46|24.3|24.96|24.8|24.18|24.02|701
1723071600000|2024-08-07 23:00:00|24.44|24.28|24.77|24.61|25.04|24.88|24.3|24.14|1222
1723075200000|2024-08-08 00:00:00|24.78|24.62|24.37|24.21|24.94|24.78|24.27|24.11|717
1723078800000|2024-08-08 01:00:00|24.36|24.2|23.79|23.63|24.41|24.25|23.64|23.48|619
1723082400000|2024-08-08 02:00:00|23.78|23.62|23.79|23.63|24.08|23.92|23.36|23.2|1020
1723086000000|2024-08-08 03:00:00|23.78|23.62|23.87|23.71|23.99|23.83|23.64|23.48|391
1723089600000|2024-08-08 04:00:00|23.86|23.7|24.05|23.89|24.25|24.09|23.83|23.67|435
1723093200000|2024-08-08 05:00:00|24.1|23.94|24.26|24.1|24.37|24.21|23.78|23.62|485
1723096800000|2024-08-08 06:00:00|24.27|24.11|23.61|23.45|24.34|24.18|23.31|23.13|335
1723100400000|2024-08-08 07:00:00|23.6|23.44|24.37|24.21|24.61|24.45|23.48|23.32|1178
1723104000000|2024-08-08 08:00:00|24.38|24.22|24.07|23.91|24.4|24.24|23.93|23.77|1036
1723107600000|2024-08-08 09:00:00|24.06|23.9|24.27|24.11|24.48|24.32|23.91|23.75|1130
1723111200000|2024-08-08 10:00:00|24.26|24.1|23.88|23.72|24.4|24.24|23.75|23.59|1193
1723114800000|2024-08-08 11:00:00|23.9|23.74|23.7|23.54|24.05|23.89|23.55|23.39|1041
1723118400000|2024-08-08 12:00:00|23.72|23.56|22.93|22.77|24.24|24.08|22.35|22.19|3476
1723122000000|2024-08-08 13:00:00|22.9|22.74|22.71|22.55|23.43|23.27|22.51|22.35|9101
1723125600000|2024-08-08 14:00:00|22.7|22.54|22.22|22.06|22.93|22.77|22.21|22.05|11213
1723129200000|2024-08-08 15:00:00|22.21|22.05|22.01|21.85|22.66|22.5|21.96|21.8|5637
1723132800000|2024-08-08 16:00:00|21.99|21.83|22.51|22.35|22.84|22.68|21.83|21.67|6163
1723136400000|2024-08-08 17:00:00|22.46|22.3|22.26|22.1|22.79|22.63|22.12|21.96|4623
1723140000000|2024-08-08 18:00:00|22.29|22.13|22.27|22.11|22.34|22.18|22.11|21.95|4209
1723143600000|2024-08-08 19:00:00|22.29|22.13|22.11|21.95|22.41|22.25|21.94|21.78|10110
1723147200000|2024-08-08 20:00:00|22.09|21.93|21.77|21.61|22.11|21.95|21.74|21.58|2662
1723154400000|2024-08-08 22:00:00|21.71|21.55|21.84|21.68|21.88|21.72|21.57|21.41|208
1723158000000|2024-08-08 23:00:00|21.82|21.66|21.7|21.54|21.84|21.68|21.59|21.43|219
1723161600000|2024-08-09 00:00:00|21.71|21.55|22.08|21.92|22.21|22.05|21.71|21.55|469
1723165200000|2024-08-09 01:00:00|22.1|21.94|21.9|21.74|22.11|21.95|21.85|21.69|176
1723168800000|2024-08-09 02:00:00|21.92|21.76|21.66|21.5|21.95|21.79|21.65|21.49|142
1723172400000|2024-08-09 03:00:00|21.67|21.51|21.85|21.69|21.92|21.76|21.66|21.5|191
1723176000000|2024-08-09 04:00:00|21.83|21.67|22.06|21.9|22.13|21.97|21.68|21.52|336
1723179600000|2024-08-09 05:00:00|22.05|21.89|22.05|21.89|22.43|22.27|21.96|21.8|454
1723183200000|2024-08-09 06:00:00|22.06|21.9|21.76|21.6|22.12|21.96|21.7|21.54|316
1723186800000|2024-08-09 07:00:00|21.78|21.62|21.43|21.27|21.89|21.73|21.43|21.27|719
1723190400000|2024-08-09 08:00:00|21.42|21.26|21.25|21.09|21.48|21.32|21.21|21.05|646
1723194000000|2024-08-09 09:00:00|21.23|21.07|21.34|21.18|21.48|21.32|21.19|21.03|457
1723197600000|2024-08-09 10:00:00|21.38|21.22|21.43|21.27|21.61|21.45|21.33|21.17|605
1723201200000|2024-08-09 11:00:00|21.41|21.25|21.53|21.37|21.79|21.63|21.31|21.15|997
1723204800000|2024-08-09 12:00:00|21.51|21.35|21.9|21.74|22.2|22.04|21.51|21.35|1242
1723208400000|2024-08-09 13:00:00|21.92|21.76|22.07|21.91|22.32|22.16|21.64|21.48|5141
1723212000000|2024-08-09 14:00:00|22.02|21.86|21.32|21.16|22.07|21.91|21.26|21.1|10381
1723215600000|2024-08-09 15:00:00|21.33|21.17|21.3|21.14|21.48|21.32|20.97|20.81|6590
1723219200000|2024-08-09 16:00:00|21.28|21.12|20.87|20.71|21.43|21.27|20.73|20.57|7165
1723222800000|2024-08-09 17:00:00|20.86|20.7|20.4|20.24|20.87|20.71|20.22|20.06|6593
1723226400000|2024-08-09 18:00:00|20.39|20.23|19.94|19.78|20.65|20.49|19.89|19.73|6956
1723230000000|2024-08-09 19:00:00|19.99|19.83|19.18|19.02|20.08|19.92|18.99|18.83|12157
1723233600000|2024-08-09 20:00:00|19.21|19.05|19.25|19.09|19.43|19.27|19.04|18.88|4261
1723413600000|2024-08-11 22:00:00|19.02|18.86|19.1|18.94|19.26|19.07|18.81|18.65|360
1723417200000|2024-08-11 23:00:00|19.08|18.92|18.99|18.83|19.15|18.99|18.9|18.74|85
1723420800000|2024-08-12 00:00:00|19|18.84|19.09|18.93|19.15|18.99|18.99|18.83|123
1723424400000|2024-08-12 01:00:00|19.08|18.92|19.13|18.97|19.19|19.03|19.02|18.86|155
1723428000000|2024-08-12 02:00:00|19.08|18.92|18.97|18.81|19.13|18.97|18.93|18.77|141
1723431600000|2024-08-12 03:00:00|18.98|18.82|18.98|18.82|19.04|18.88|18.93|18.77|83
1723435200000|2024-08-12 04:00:00|18.97|18.81|18.89|18.73|18.99|18.83|18.88|18.72|79
1723438800000|2024-08-12 05:00:00|18.88|18.72|18.92|18.76|19|18.84|18.86|18.7|98
1723442400000|2024-08-12 06:00:00|18.93|18.77|18.98|18.82|19.08|18.92|18.87|18.71|280
1723446000000|2024-08-12 07:00:00|19.02|18.86|18.86|18.7|19.13|18.97|18.86|18.7|688
1723449600000|2024-08-12 08:00:00|18.85|18.69|19.17|19.01|19.19|19.03|18.81|18.65|789
1723453200000|2024-08-12 09:00:00|19.14|18.98|19.07|18.91|19.18|19.02|18.97|18.81|364
1723456800000|2024-08-12 10:00:00|19.05|18.89|18.95|18.79|19.12|18.96|18.9|18.74|300
1723460400000|2024-08-12 11:00:00|18.91|18.75|19.01|18.85|19.07|18.91|18.91|18.75|512
1723464000000|2024-08-12 12:00:00|19.06|18.9|19.04|18.88|19.07|18.91|19|18.84|418
1723467600000|2024-08-12 13:00:00|19.06|18.9|19.46|19.3|19.51|19.35|18.94|18.78|5331
1723471200000|2024-08-12 14:00:00|19.41|19.25|18.02|17.86|19.41|19.25|17.95|17.79|12934
1723474800000|2024-08-12 15:00:00|18.01|17.85|18.04|17.88|18.53|18.37|17.8|17.64|9888
1723478400000|2024-08-12 16:00:00|18.09|17.93|18.9|18.74|18.93|18.77|18.03|17.87|5421
1723482000000|2024-08-12 17:00:00|18.92|18.76|19.05|18.89|19.2|19.04|18.54|18.38|7138
1723485600000|2024-08-12 18:00:00|19.04|18.88|18.81|18.65|19.25|19.09|18.64|18.48|7483
1723489200000|2024-08-12 19:00:00|18.84|18.68|18.99|18.83|19.38|19.22|18.79|18.63|9420
1723492800000|2024-08-12 20:00:00|19.04|18.88|19.12|18.96|19.17|19.01|18.99|18.83|2002
1723500000000|2024-08-12 22:00:00|19.23|18.98|19.06|18.9|19.23|19.01|18.92|18.76|148
1723503600000|2024-08-12 23:00:00|19.07|18.91|19.21|19.05|19.37|19.21|19.06|18.9|228
1723507200000|2024-08-13 00:00:00|19.2|19.04|19.2|19.04|19.26|19.1|19.1|18.94|227
1723510800000|2024-08-13 01:00:00|19.18|19.02|19.15|18.99|19.36|19.2|19.1|18.94|112
1723514400000|2024-08-13 02:00:00|19.13|18.97|19.1|18.94|19.15|18.99|19.08|18.92|13
1723518000000|2024-08-13 03:00:00|19.08|18.92|19.11|18.95|19.11|18.95|19.05|18.89|55
1723521600000|2024-08-13 04:00:00|19.16|19|19.08|18.92|19.16|19|19.06|18.9|47
1723525200000|2024-08-13 05:00:00|19.1|18.94|19.06|18.9|19.11|18.95|19.03|18.87|32
1723528800000|2024-08-13 06:00:00|19.08|18.92|18.86|18.7|19.11|18.95|18.86|18.7|155
1723532400000|2024-08-13 07:00:00|18.85|18.69|18.72|18.56|18.87|18.71|18.61|18.45|388
1723536000000|2024-08-13 08:00:00|18.71|18.55|18.81|18.65|18.85|18.69|18.69|18.53|114
1723539600000|2024-08-13 09:00:00|18.8|18.64|18.75|18.59|18.86|18.7|18.7|18.54|212
1723543200000|2024-08-13 10:00:00|18.76|18.6|19.05|18.89|19.08|18.92|18.76|18.6|598
1723546800000|2024-08-13 11:00:00|19.04|18.88|18.81|18.65|19.09|18.93|18.81|18.65|526
1723550400000|2024-08-13 12:00:00|18.77|18.61|18.49|18.33|18.82|18.66|18.43|18.27|1466
1723554000000|2024-08-13 13:00:00|18.48|18.32|18.46|18.3|18.7|18.54|18.26|18.1|5851
1723557600000|2024-08-13 14:00:00|18.45|18.29|18.46|18.3|18.55|18.39|18.17|18.01|6709
1723561200000|2024-08-13 15:00:00|18.5|18.34|18.49|18.33|18.55|18.39|18.4|18.24|1887
1723564800000|2024-08-13 16:00:00|18.54|18.38|18.26|18.1|18.54|18.38|18.21|18.05|2652
1723568400000|2024-08-13 17:00:00|18.31|18.15|18.21|18.05|18.31|18.15|18.15|17.99|3898
1723572000000|2024-08-13 18:00:00|18.26|18.1|17.73|17.57|18.26|18.1|17.73|17.57|8363
1723575600000|2024-08-13 19:00:00|17.74|17.58|17.53|17.37|17.89|17.73|17.48|17.32|10290
1723579200000|2024-08-13 20:00:00|17.57|17.41|17.63|17.47|17.63|17.47|17.52|17.36|2246
1723586400000|2024-08-13 22:00:00|17.54|17.38|17.6|17.44|17.62|17.46|17.53|17.37|132
1723590000000|2024-08-13 23:00:00|17.59|17.43|17.6|17.44|17.62|17.46|17.59|17.43|87
1723593600000|2024-08-14 00:00:00|17.62|17.46|17.58|17.42|17.66|17.5|17.54|17.38|62
1723597200000|2024-08-14 01:00:00|17.57|17.41|17.55|17.39|17.61|17.45|17.5|17.34|43
1723600800000|2024-08-14 02:00:00|17.56|17.4|17.65|17.49|17.66|17.5|17.56|17.4|208
1723604400000|2024-08-14 03:00:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|7
1723608000000|2024-08-14 04:00:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|29
1723611600000|2024-08-14 05:00:00|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|37
1723615200000|2024-08-14 06:00:00|17.62|17.46|17.59|17.43|17.64|17.48|17.53|17.37|150
1723618800000|2024-08-14 07:00:00|17.62|17.46|17.69|17.53|17.7|17.54|17.6|17.44|212
1723622400000|2024-08-14 08:00:00|17.7|17.54|17.59|17.43|17.7|17.54|17.58|17.42|147
1723626000000|2024-08-14 09:00:00|17.61|17.45|17.63|17.47|17.63|17.47|17.58|17.42|189
1723629600000|2024-08-14 10:00:00|17.58|17.42|17.57|17.41|17.62|17.46|17.53|17.37|151
1723633200000|2024-08-14 11:00:00|17.58|17.42|17.58|17.42|17.63|17.47|17.57|17.41|206
1723636800000|2024-08-14 12:00:00|17.57|17.41|17.22|17.06|17.69|17.53|17.17|17.01|2457
1723640400000|2024-08-14 13:00:00|17.21|17.05|17.21|17.05|17.31|17.15|17.01|16.85|4027
1723644000000|2024-08-14 14:00:00|17.16|17|16.81|16.65|17.31|17.15|16.78|16.62|8568
1723647600000|2024-08-14 15:00:00|16.76|16.6|16.73|16.57|16.81|16.65|16.6|16.44|7141
1723651200000|2024-08-14 16:00:00|16.74|16.58|16.81|16.65|16.97|16.81|16.64|16.48|5765
1723654800000|2024-08-14 17:00:00|16.86|16.7|16.71|16.55|16.91|16.75|16.66|16.5|4234
1723658400000|2024-08-14 18:00:00|16.76|16.6|16.55|16.39|16.77|16.61|16.55|16.39|5777
1723662000000|2024-08-14 19:00:00|16.5|16.34|16.36|16.2|16.7|16.54|16.35|16.19|12105
1723665600000|2024-08-14 20:00:00|16.4|16.24|16.41|16.25|16.41|16.25|16.31|16.15|3782
1723672800000|2024-08-14 22:00:00|16.4|16.24|16.45|16.29|16.47|16.31|16.4|16.24|120
1723676400000|2024-08-14 23:00:00|16.41|16.25|16.49|16.33|16.5|16.34|16.41|16.25|105
1723680000000|2024-08-15 00:00:00|16.44|16.28|16.34|16.18|16.45|16.29|16.34|16.18|193
1723683600000|2024-08-15 01:00:00|16.39|16.23|16.35|16.19|16.4|16.24|16.34|16.18|88
1723687200000|2024-08-15 02:00:00|16.39|16.23|16.29|16.13|16.39|16.23|16.29|16.13|90
1723690800000|2024-08-15 03:00:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|27
1723694400000|2024-08-15 04:00:00|||||||||18
1723698000000|2024-08-15 05:00:00|16.39|16.23|16.34|16.18|16.39|16.23|16.34|16.18|68
1723701600000|2024-08-15 06:00:00|16.35|16.19|16.39|16.23|16.45|16.29|16.34|16.18|219
1723705200000|2024-08-15 07:00:00|16.4|16.24|16.44|16.28|16.45|16.29|16.35|16.19|450
1723708800000|2024-08-15 08:00:00|16.42|16.26|16.47|16.31|16.6|16.44|16.42|16.26|646
1723712400000|2024-08-15 09:00:00|16.49|16.33|16.44|16.28|16.5|16.34|16.44|16.28|226
1723716000000|2024-08-15 10:00:00|16.45|16.29|16.54|16.38|16.54|16.38|16.45|16.29|337
1723719600000|2024-08-15 11:00:00|16.52|16.36|16.39|16.23|16.59|16.43|16.39|16.23|626
1723723200000|2024-08-15 12:00:00|16.41|16.25|15.98|15.82|16.47|16.31|15.97|15.81|3897
1723726800000|2024-08-15 13:00:00|15.94|15.78|15.92|15.76|16.02|15.86|15.87|15.71|5893
1723730400000|2024-08-15 14:00:00|15.91|15.75|15.69|15.53|15.97|15.81|15.54|15.38|8281
1723734000000|2024-08-15 15:00:00|15.64|15.48|15.85|15.69|15.89|15.73|15.59|15.43|4431
1723737600000|2024-08-15 16:00:00|15.84|15.68|15.95|15.79|16.16|16|15.84|15.68|5190
1723741200000|2024-08-15 17:00:00|16|15.84|16|15.84|16.11|15.95|15.95|15.79|3458
1723744800000|2024-08-15 18:00:00|15.95|15.79|15.91|15.75|16|15.84|15.85|15.69|4623
1723748400000|2024-08-15 19:00:00|15.9|15.74|15.76|15.6|15.91|15.75|15.71|15.55|11456
1723752000000|2024-08-15 20:00:00|15.8|15.64|15.8|15.64|15.8|15.64|15.75|15.59|1664
1723759200000|2024-08-15 22:00:00|15.85|15.69|15.8|15.64|15.85|15.69|15.8|15.64|81
1723762800000|2024-08-15 23:00:00|15.75|15.59|15.75|15.59|15.78|15.62|15.75|15.59|37
1723766400000|2024-08-16 00:00:00|15.78|15.62|15.81|15.65|15.86|15.7|15.75|15.59|139
1723770000000|2024-08-16 01:00:00|15.83|15.67|15.81|15.65|15.86|15.7|15.81|15.65|82
1723773600000|2024-08-16 02:00:00|||||||||73
1723777200000|2024-08-16 03:00:00|||||||||17
1723780800000|2024-08-16 04:00:00|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|148
1723784400000|2024-08-16 05:00:00|15.88|15.72|15.86|15.7|15.91|15.75|15.83|15.67|66
1723788000000|2024-08-16 06:00:00|15.91|15.75|15.86|15.7|15.91|15.75|15.86|15.7|112
1723791600000|2024-08-16 07:00:00|||||||||186
1723795200000|2024-08-16 08:00:00|15.83|15.67|15.96|15.8|15.96|15.8|15.81|15.65|411
1723798800000|2024-08-16 09:00:00|15.95|15.79|16.06|15.9|16.06|15.9|15.91|15.75|409
1723802400000|2024-08-16 10:00:00|16.08|15.92|15.96|15.8|16.11|15.95|15.96|15.8|1428
1723806000000|2024-08-16 11:00:00|16.01|15.85|16.06|15.9|16.06|15.9|15.96|15.8|490
1723809600000|2024-08-16 12:00:00|16.01|15.85|16.12|15.96|16.26|16.1|16.01|15.85|1324
1723813200000|2024-08-16 13:00:00|16.11|15.95|16.11|15.95|16.16|16|15.96|15.8|4580
1723816800000|2024-08-16 14:00:00|16.08|15.92|16|15.84|16.08|15.92|15.8|15.64|5995
1723820400000|2024-08-16 15:00:00|15.96|15.8|15.8|15.64|16.01|15.85|15.75|15.59|3508
1723824000000|2024-08-16 16:00:00|15.75|15.59|15.7|15.54|15.8|15.64|15.66|15.5|2027
1723827600000|2024-08-16 17:00:00|15.75|15.59|15.91|15.75|15.91|15.75|15.7|15.54|2611
1723831200000|2024-08-16 18:00:00|15.95|15.79|15.81|15.65|16.11|15.95|15.8|15.64|3903
1723834800000|2024-08-16 19:00:00|15.86|15.7|15.77|15.61|15.92|15.76|15.72|15.56|8485
1723838400000|2024-08-16 20:00:00|15.81|15.65|15.87|15.71|15.87|15.71|15.77|15.61|2764
1724018400000|2024-08-18 22:00:00|15.89|15.73|15.84|15.68|15.89|15.73|15.79|15.63|178
1724022000000|2024-08-18 23:00:00|15.89|15.73|15.84|15.68|15.89|15.73|15.84|15.68|46
1724025600000|2024-08-19 00:00:00|15.89|15.73|15.84|15.68|15.89|15.73|15.79|15.63|76
1724029200000|2024-08-19 01:00:00|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|301
1724032800000|2024-08-19 02:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.75|15.59|110
1724036400000|2024-08-19 03:00:00|15.75|15.59|15.85|15.69|15.85|15.69|15.75|15.59|319
1724040000000|2024-08-19 04:00:00|15.9|15.74|16|15.84|16.05|15.89|15.9|15.74|441
1724043600000|2024-08-19 05:00:00|15.97|15.81|16.05|15.89|16.1|15.94|15.9|15.74|325
1724047200000|2024-08-19 06:00:00|16.07|15.91|16.1|15.94|16.15|15.99|16.05|15.89|1014
1724050800000|2024-08-19 07:00:00|16.05|15.89|15.9|15.74|16.05|15.89|15.9|15.74|802
1724054400000|2024-08-19 08:00:00|15.95|15.79|15.9|15.74|16.1|15.94|15.9|15.74|434
1724058000000|2024-08-19 09:00:00|15.93|15.77|15.9|15.74|15.95|15.79|15.9|15.74|523
1724061600000|2024-08-19 10:00:00|15.88|15.72|15.9|15.74|15.9|15.74|15.85|15.69|219
1724065200000|2024-08-19 11:00:00|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|269
1724068800000|2024-08-19 12:00:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|386
1724072400000|2024-08-19 13:00:00|15.8|15.64|15.7|15.54|15.85|15.69|15.7|15.54|5270
1724076000000|2024-08-19 14:00:00|15.65|15.49|15.45|15.29|15.7|15.54|15.4|15.24|10199
1724079600000|2024-08-19 15:00:00|15.4|15.24|15.45|15.29|15.5|15.34|15.35|15.19|4328
1724083200000|2024-08-19 16:00:00|15.5|15.34|15.5|15.34|15.5|15.34|15.4|15.24|2598
1724086800000|2024-08-19 17:00:00|15.55|15.39|15.5|15.34|15.6|15.44|15.45|15.29|2538
1724090400000|2024-08-19 18:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.45|15.29|3968
1724094000000|2024-08-19 19:00:00|15.5|15.34|15.45|15.29|15.5|15.34|15.4|15.24|6068
1724097600000|2024-08-19 20:00:00|15.5|15.34|15.5|15.34|15.5|15.34|15.45|15.29|2696
1724104800000|2024-08-19 22:00:00|15.45|15.29|15.51|15.35|15.51|15.35|15.45|15.29|158
1724108400000|2024-08-19 23:00:00|15.56|15.4|15.51|15.35|15.56|15.4|15.46|15.3|667
1724112000000|2024-08-20 00:00:00|15.56|15.4|15.56|15.4|15.56|15.4|15.51|15.35|250
1724115600000|2024-08-20 01:00:00|15.57|15.41|15.52|15.36|15.57|15.41|15.52|15.36|112
1724119200000|2024-08-20 02:00:00|15.54|15.38|15.57|15.41|15.57|15.41|15.52|15.36|229
1724122800000|2024-08-20 03:00:00|15.62|15.46|15.67|15.51|15.67|15.51|15.62|15.46|300
1724126400000|2024-08-20 04:00:00|15.68|15.52|15.68|15.52|15.68|15.52|15.63|15.47|217
1724130000000|2024-08-20 05:00:00|||||||||30
1724133600000|2024-08-20 06:00:00|15.63|15.47|15.59|15.43|15.68|15.52|15.53|15.37|507
1724137200000|2024-08-20 07:00:00|15.56|15.4|15.54|15.38|15.59|15.43|15.54|15.38|406
1724140800000|2024-08-20 08:00:00|15.59|15.43|15.64|15.48|15.69|15.53|15.59|15.43|1029
1724144400000|2024-08-20 09:00:00|15.59|15.43|15.6|15.44|15.64|15.48|15.59|15.43|168
1724148000000|2024-08-20 10:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|188
1724151600000|2024-08-20 11:00:00|15.6|15.44|15.6|15.44|15.6|15.44|15.55|15.39|616
1724155200000|2024-08-20 12:00:00|15.61|15.45|15.71|15.55|15.71|15.55|15.6|15.44|443
1724158800000|2024-08-20 13:00:00|15.66|15.5|15.66|15.5|15.71|15.55|15.61|15.45|4700
1724162400000|2024-08-20 14:00:00|15.71|15.55|15.96|15.8|15.96|15.8|15.66|15.5|11549
1724166000000|2024-08-20 15:00:00|16.01|15.85|15.77|15.61|16.02|15.86|15.77|15.61|6498
1724169600000|2024-08-20 16:00:00|15.82|15.66|16.12|15.96|16.12|15.96|15.77|15.61|7137
1724173200000|2024-08-20 17:00:00|16.17|16.01|16.18|16.02|16.27|16.11|16.07|15.91|7805
1724176800000|2024-08-20 18:00:00|16.22|16.06|15.93|15.77|16.23|16.07|15.93|15.77|4323
1724180400000|2024-08-20 19:00:00|15.88|15.72|16.18|16.02|16.23|16.07|15.88|15.72|11281
1724184000000|2024-08-20 20:00:00|16.13|15.97|16.23|16.07|16.23|16.07|16.13|15.97|3795
1724191200000|2024-08-20 22:00:00|16.28|16.12|16.29|16.13|16.29|16.13|16.24|16.08|94
1724194800000|2024-08-20 23:00:00|16.34|16.18|16.29|16.13|16.34|16.18|16.29|16.13|96
1724198400000|2024-08-21 00:00:00|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|113
1724202000000|2024-08-21 01:00:00|16.2|16.04|16.2|16.04|16.3|16.14|16.2|16.04|246
1724205600000|2024-08-21 02:00:00|16.25|16.09|16.2|16.04|16.25|16.09|16.15|15.99|152
1724209200000|2024-08-21 03:00:00|16.16|16|16.21|16.05|16.21|16.05|16.16|16|45
1724212800000|2024-08-21 04:00:00|16.26|16.1|16.16|16|16.26|16.1|16.16|16|71
1724216400000|2024-08-21 05:00:00|16.19|16.03|16.21|16.05|16.26|16.1|16.16|16|104
1724220000000|2024-08-21 06:00:00|16.26|16.1|16.22|16.06|16.26|16.1|16.17|16.01|129
1724223600000|2024-08-21 07:00:00|16.19|16.03|16.17|16.01|16.27|16.11|16.17|16.01|185
1724227200000|2024-08-21 08:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.17|16.01|187
1724230800000|2024-08-21 09:00:00|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|175
1724234400000|2024-08-21 10:00:00|16.23|16.07|16.18|16.02|16.23|16.07|16.13|15.97|608
1724238000000|2024-08-21 11:00:00|16.13|15.97|16.18|16.02|16.18|16.02|16.13|15.97|483
1724241600000|2024-08-21 12:00:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|239
1724245200000|2024-08-21 13:00:00|16.24|16.08|16.34|16.18|16.54|16.38|16.19|16.03|6356
1724248800000|2024-08-21 14:00:00|16.29|16.13|16.49|16.33|16.59|16.43|16.19|16.03|11193
1724252400000|2024-08-21 15:00:00|16.54|16.38|16.69|16.53|16.74|16.58|16.39|16.23|5529
1724256000000|2024-08-21 16:00:00|16.74|16.58|16.7|16.54|16.88|16.72|16.64|16.48|4686
1724259600000|2024-08-21 17:00:00|16.65|16.49|16.65|16.49|16.75|16.59|16.65|16.49|2348
1724263200000|2024-08-21 18:00:00|16.6|16.44|16.6|16.44|16.75|16.59|16.55|16.39|3869
1724266800000|2024-08-21 19:00:00|16.55|16.39|16.46|16.3|16.75|16.59|16.46|16.3|12075
1724270400000|2024-08-21 20:00:00|16.41|16.25|16.46|16.3|16.51|16.35|16.41|16.25|1692
1724277600000|2024-08-21 22:00:00|16.42|16.26|16.42|16.26|16.47|16.31|16.42|16.26|127
1724281200000|2024-08-21 23:00:00|16.47|16.31|16.47|16.31|16.47|16.31|16.42|16.26|50
1724284800000|2024-08-22 00:00:00|16.43|16.27|16.43|16.27|16.47|16.31|16.38|16.22|221
1724288400000|2024-08-22 01:00:00|||||||||60
1724292000000|2024-08-22 02:00:00|16.48|16.32|16.63|16.47|16.68|16.52|16.48|16.32|248
1724295600000|2024-08-22 03:00:00|16.65|16.49|16.63|16.47|16.65|16.49|16.58|16.42|147
1724299200000|2024-08-22 04:00:00|16.59|16.43|16.49|16.33|16.63|16.47|16.49|16.33|178
1724302800000|2024-08-22 05:00:00|||||||||54
1724306400000|2024-08-22 06:00:00|16.44|16.28|16.4|16.24|16.45|16.29|16.4|16.24|106
1724310000000|2024-08-22 07:00:00|16.44|16.28|16.4|16.24|16.45|16.29|16.35|16.19|670
1724313600000|2024-08-22 08:00:00|16.45|16.29|16.4|16.24|16.45|16.29|16.35|16.19|324
1724317200000|2024-08-22 09:00:00|16.35|16.19|16.45|16.29|16.5|16.34|16.35|16.19|209
1724320800000|2024-08-22 10:00:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|220
1724324400000|2024-08-22 11:00:00|16.36|16.2|16.41|16.25|16.46|16.3|16.36|16.2|344
1724328000000|2024-08-22 12:00:00|16.46|16.3|16.42|16.26|16.46|16.3|16.32|16.16|799
1724331600000|2024-08-22 13:00:00|16.37|16.21|16.42|16.26|16.52|16.36|16.32|16.16|3151
1724335200000|2024-08-22 14:00:00|16.47|16.31|16.67|16.51|16.77|16.61|16.42|16.26|6225
1724338800000|2024-08-22 15:00:00|16.62|16.46|16.81|16.65|17.01|16.85|16.57|16.41|4472
1724342400000|2024-08-22 16:00:00|16.77|16.61|16.86|16.7|16.87|16.71|16.52|16.36|5536
1724346000000|2024-08-22 17:00:00|16.87|16.71|17.16|17|17.21|17.05|16.72|16.56|5328
1724349600000|2024-08-22 18:00:00|17.2|17.04|17.16|17|17.2|17.04|16.92|16.76|4915
1724353200000|2024-08-22 19:00:00|17.12|16.96|17.27|17.11|17.37|17.21|17.02|16.86|10062
1724356800000|2024-08-22 20:00:00|17.26|17.1|17.19|17.03|17.27|17.11|17.12|16.96|2674
1724364000000|2024-08-22 22:00:00|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|96
1724367600000|2024-08-22 23:00:00|17.18|17.02|17.17|17.01|17.22|17.06|17.17|17.01|49
1724371200000|2024-08-23 00:00:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|32
1724374800000|2024-08-23 01:00:00|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|72
1724378400000|2024-08-23 02:00:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|17
1724382000000|2024-08-23 03:00:00|17.13|16.97|17.09|16.93|17.13|16.97|17.09|16.93|36
1724385600000|2024-08-23 04:00:00|17.04|16.88|17.04|16.88|17.04|16.88|16.99|16.83|183
1724389200000|2024-08-23 05:00:00|17.02|16.86|17.05|16.89|17.05|16.89|17|16.84|59
1724392800000|2024-08-23 06:00:00|17|16.84|17.05|16.89|17.05|16.89|17|16.84|64
1724396400000|2024-08-23 07:00:00|17.01|16.85|17.01|16.85|17.01|16.85|16.96|16.8|140
1724400000000|2024-08-23 08:00:00|16.97|16.81|16.97|16.81|17.01|16.85|16.96|16.8|176
1724403600000|2024-08-23 09:00:00|16.96|16.8|16.92|16.76|16.97|16.81|16.87|16.71|188
1724407200000|2024-08-23 10:00:00|16.87|16.71|16.88|16.72|16.92|16.76|16.87|16.71|122
1724410800000|2024-08-23 11:00:00|16.9|16.74|16.88|16.72|16.93|16.77|16.87|16.71|205
1724414400000|2024-08-23 12:00:00|16.9|16.74|16.84|16.68|16.93|16.77|16.83|16.67|393
1724418000000|2024-08-23 13:00:00|16.79|16.63|16.64|16.48|16.93|16.77|16.64|16.48|4160
1724421600000|2024-08-23 14:00:00|16.69|16.53|16.69|16.53|16.94|16.78|16.35|16.19|12228
1724425200000|2024-08-23 15:00:00|16.74|16.58|16.84|16.68|16.84|16.68|16.49|16.33|5055
1724428800000|2024-08-23 16:00:00|16.83|16.67|16.79|16.63|17.07|16.91|16.74|16.58|4776
1724432400000|2024-08-23 17:00:00|16.83|16.67|16.58|16.42|16.84|16.68|16.5|16.34|2172
1724436000000|2024-08-23 18:00:00|16.55|16.39|16.55|16.39|16.7|16.54|16.45|16.29|4824
1724439600000|2024-08-23 19:00:00|16.56|16.4|16.3|16.14|16.65|16.49|16.25|16.09|9648
1724443200000|2024-08-23 20:00:00|16.35|16.19|16.25|16.09|16.35|16.19|16.21|16.05|4960
1724623200000|2024-08-25 22:00:00|16.38|16.22|16.41|16.25|16.41|16.25|16.21|16.05|347
1724626800000|2024-08-25 23:00:00|16.46|16.3|16.41|16.25|16.46|16.3|16.36|16.2|501
1724630400000|2024-08-26 00:00:00|16.37|16.21|16.41|16.25|16.46|16.3|16.37|16.21|290
1724634000000|2024-08-26 01:00:00|16.37|16.21|16.43|16.27|16.43|16.27|16.37|16.21|80
1724637600000|2024-08-26 02:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.38|16.22|130
1724641200000|2024-08-26 03:00:00|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|60
1724644800000|2024-08-26 04:00:00|||||||||32
1724648400000|2024-08-26 05:00:00|16.48|16.32|16.44|16.28|16.48|16.32|16.44|16.28|112
1724652000000|2024-08-26 06:00:00|16.43|16.27|16.4|16.24|16.43|16.27|16.39|16.23|206
1724655600000|2024-08-26 07:00:00|16.39|16.23|16.36|16.2|16.41|16.25|16.36|16.2|70
1724659200000|2024-08-26 08:00:00|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|349
1724662800000|2024-08-26 09:00:00|16.39|16.23|16.36|16.2|16.39|16.23|16.35|16.19|97
1724666400000|2024-08-26 10:00:00|16.4|16.24|16.37|16.21|16.4|16.24|16.36|16.2|117
1724670000000|2024-08-26 11:00:00|16.41|16.25|16.46|16.3|16.51|16.35|16.41|16.25|243
1724673600000|2024-08-26 12:00:00|16.45|16.29|16.41|16.25|16.45|16.29|16.4|16.24|178
1724677200000|2024-08-26 13:00:00|16.4|16.24|16.5|16.34|16.55|16.39|16.4|16.24|2218
1724680800000|2024-08-26 14:00:00|16.46|16.3|16.69|16.53|16.79|16.63|16.45|16.29|5780
1724684400000|2024-08-26 15:00:00|16.74|16.58|16.85|16.69|16.9|16.74|16.69|16.53|2476
1724688000000|2024-08-26 16:00:00|16.88|16.72|16.56|16.4|16.9|16.74|16.56|16.4|1858
1724691600000|2024-08-26 17:00:00|16.51|16.35|16.74|16.58|16.83|16.67|16.41|16.25|3796
1724695200000|2024-08-26 18:00:00|16.78|16.62|16.46|16.3|16.79|16.63|16.41|16.25|4174
1724698800000|2024-08-26 19:00:00|16.45|16.29|16.51|16.35|16.58|16.42|16.41|16.25|6626
1724702400000|2024-08-26 20:00:00|16.5|16.34|16.6|16.44|16.6|16.44|16.5|16.34|1736
1724709600000|2024-08-26 22:00:00|16.61|16.45|16.69|16.53|16.69|16.53|16.6|16.44|156
1724713200000|2024-08-26 23:00:00|16.67|16.51|16.66|16.5|16.69|16.53|16.66|16.5|54
1724716800000|2024-08-27 00:00:00|16.7|16.54|16.7|16.54|16.71|16.55|16.65|16.49|48
1724720400000|2024-08-27 01:00:00|16.66|16.5|16.66|16.5|16.7|16.54|16.66|16.5|27
1724724000000|2024-08-27 02:00:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|17
1724727600000|2024-08-27 03:00:00|||||||||13
1724731200000|2024-08-27 04:00:00|||||||||66
1724734800000|2024-08-27 05:00:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|78
1724738400000|2024-08-27 06:00:00|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|62
1724742000000|2024-08-27 07:00:00|||||||||76
1724745600000|2024-08-27 08:00:00|16.65|16.49|16.69|16.53|16.69|16.53|16.6|16.44|216
1724749200000|2024-08-27 09:00:00|16.68|16.52|16.64|16.48|16.69|16.53|16.64|16.48|175
1724752800000|2024-08-27 10:00:00|16.66|16.5|16.69|16.53|16.69|16.53|16.64|16.48|227
1724756400000|2024-08-27 11:00:00|16.64|16.48|16.59|16.43|16.69|16.53|16.59|16.43|160
1724760000000|2024-08-27 12:00:00|16.61|16.45|16.82|16.66|16.83|16.67|16.61|16.45|897
1724763600000|2024-08-27 13:00:00|16.78|16.62|16.79|16.63|16.92|16.76|16.72|16.56|4291
1724767200000|2024-08-27 14:00:00|16.74|16.58|16.55|16.39|16.84|16.68|16.55|16.39|4457
1724770800000|2024-08-27 15:00:00|16.52|16.36|16.56|16.4|16.65|16.49|16.47|16.31|3112
1724774400000|2024-08-27 16:00:00|16.54|16.38|16.47|16.31|16.61|16.45|16.42|16.26|2301
1724778000000|2024-08-27 17:00:00|16.42|16.26|16.29|16.13|16.47|16.31|16.29|16.13|2765
1724781600000|2024-08-27 18:00:00|16.34|16.18|16.33|16.17|16.39|16.23|16.29|16.13|2595
1724785200000|2024-08-27 19:00:00|16.34|16.18|16.25|16.09|16.38|16.22|16.25|16.09|5293
1724788800000|2024-08-27 20:00:00|16.23|16.07|16.2|16.04|16.25|16.09|16.2|16.04|2253
1724796000000|2024-08-27 22:00:00|16.17|16.01|16.29|16.13|16.34|16.18|16.17|16.01|425
1724799600000|2024-08-27 23:00:00|16.27|16.11|16.28|16.12|16.34|16.18|16.24|16.08|76
1724803200000|2024-08-28 00:00:00|16.24|16.08|16.2|16.04|16.26|16.1|16.2|16.04|183
1724806800000|2024-08-28 01:00:00|16.16|16|16.16|16|16.2|16.04|16.16|16|129
1724810400000|2024-08-28 02:00:00|16.17|16.01|16.15|15.99|16.17|16.01|16.12|15.96|78
1724814000000|2024-08-28 03:00:00|16.16|16|16.16|16|16.16|16|16.16|16|32
1724817600000|2024-08-28 04:00:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|55
1724821200000|2024-08-28 05:00:00|16.13|15.97|16.13|15.97|16.18|16.02|16.13|15.97|126
1724824800000|2024-08-28 06:00:00|16.14|15.98|16.18|16.02|16.18|16.02|16.13|15.97|339
1724828400000|2024-08-28 07:00:00|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|160
1724832000000|2024-08-28 08:00:00|16.25|16.09|16.24|16.08|16.25|16.09|16.19|16.03|91
1724835600000|2024-08-28 09:00:00|16.22|16.06|16.25|16.09|16.25|16.09|16.2|16.04|211
1724839200000|2024-08-28 10:00:00|16.26|16.1|16.26|16.1|16.29|16.13|16.26|16.1|103
1724842800000|2024-08-28 11:00:00|16.29|16.13|16.43|16.27|16.43|16.27|16.29|16.13|506
1724846400000|2024-08-28 12:00:00|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|662
1724850000000|2024-08-28 13:00:00|16.34|16.18|16.35|16.19|16.39|16.23|16.25|16.09|2668
1724853600000|2024-08-28 14:00:00|16.34|16.18|16.49|16.33|16.49|16.33|16.29|16.13|4170
1724857200000|2024-08-28 15:00:00|16.54|16.38|16.85|16.69|16.9|16.74|16.49|16.33|6661
1724860800000|2024-08-28 16:00:00|16.88|16.72|16.86|16.7|16.98|16.82|16.8|16.64|4036
1724864400000|2024-08-28 17:00:00|16.9|16.74|17.4|17.24|17.4|17.24|16.81|16.65|3962
1724868000000|2024-08-28 18:00:00|17.37|17.21|17.14|16.98|17.46|17.3|17.14|16.98|7268
1724871600000|2024-08-28 19:00:00|17.17|17.01|17.23|17.07|17.31|17.15|17.04|16.88|10238
1724875200000|2024-08-28 20:00:00|17.19|17.03|17.21|17.05|17.46|17.3|17.03|16.87|6628
1724882400000|2024-08-28 22:00:00|17.45|17.29|17.58|17.42|17.62|17.46|17.42|17.26|483
1724886000000|2024-08-28 23:00:00|17.57|17.41|17.4|17.24|17.58|17.42|17.4|17.24|171
1724889600000|2024-08-29 00:00:00|17.37|17.21|17.29|17.13|17.45|17.29|17.29|17.13|351
1724893200000|2024-08-29 01:00:00|17.34|17.18|17.38|17.22|17.38|17.22|17.32|17.16|91
1724896800000|2024-08-29 02:00:00|17.43|17.27|17.33|17.17|17.43|17.27|17.33|17.17|100
1724900400000|2024-08-29 03:00:00|17.31|17.15|17.25|17.09|17.33|17.17|17.25|17.09|152
1724904000000|2024-08-29 04:00:00|17.21|17.05|17.22|17.06|17.25|17.09|17.2|17.04|132
1724907600000|2024-08-29 05:00:00|17.21|17.05|17.17|17.01|17.22|17.06|17.17|17.01|104
1724911200000|2024-08-29 06:00:00|17.22|17.06|17.17|17.01|17.27|17.11|17.17|17.01|443
1724914800000|2024-08-29 07:00:00|17.14|16.98|16.94|16.78|17.14|16.98|16.91|16.75|668
1724918400000|2024-08-29 08:00:00|16.95|16.79|16.86|16.7|16.99|16.83|16.76|16.6|976
1724922000000|2024-08-29 09:00:00|16.81|16.65|16.7|16.54|16.86|16.7|16.7|16.54|591
1724925600000|2024-08-29 10:00:00|16.74|16.58|16.78|16.62|16.83|16.67|16.7|16.54|307
1724929200000|2024-08-29 11:00:00|16.82|16.66|16.8|16.64|16.83|16.67|16.73|16.57|349
1724932800000|2024-08-29 12:00:00|16.77|16.61|16.76|16.6|16.84|16.68|16.69|16.53|1181
1724936400000|2024-08-29 13:00:00|16.74|16.58|16.58|16.42|16.81|16.65|16.53|16.37|6691
1724940000000|2024-08-29 14:00:00|16.56|16.4|16.61|16.45|16.66|16.5|16.51|16.35|6908
1724943600000|2024-08-29 15:00:00|16.58|16.42|16.57|16.41|16.67|16.51|16.56|16.4|2009
1724947200000|2024-08-29 16:00:00|16.53|16.37|16.47|16.31|16.57|16.41|16.47|16.31|2668
1724950800000|2024-08-29 17:00:00|16.48|16.32|16.44|16.28|16.54|16.38|16.44|16.28|3288
1724954400000|2024-08-29 18:00:00|16.47|16.31|16.71|16.55|16.94|16.78|16.47|16.31|6695
1724958000000|2024-08-29 19:00:00|16.69|16.53|16.69|16.53|16.84|16.68|16.59|16.43|8752
1724961600000|2024-08-29 20:00:00|16.68|16.52|16.58|16.42|16.68|16.52|16.56|16.4|3007
1724968800000|2024-08-29 22:00:00|16.53|16.37|16.59|16.43|16.62|16.46|16.53|16.37|134
1724972400000|2024-08-29 23:00:00|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|42
1724976000000|2024-08-30 00:00:00|16.59|16.43|16.53|16.37|16.62|16.46|16.52|16.36|177
1724979600000|2024-08-30 01:00:00|16.54|16.38|16.55|16.39|16.58|16.42|16.5|16.34|38
1724983200000|2024-08-30 02:00:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|8
1724986800000|2024-08-30 03:00:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|36
1724990400000|2024-08-30 04:00:00|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|31
1724994000000|2024-08-30 05:00:00|||||||||40
1724997600000|2024-08-30 06:00:00|16.43|16.27|16.46|16.3|16.46|16.3|16.38|16.22|112
1725001200000|2024-08-30 07:00:00|16.49|16.33|16.45|16.29|16.49|16.33|16.43|16.27|392
1725004800000|2024-08-30 08:00:00|||||||||211
1725008400000|2024-08-30 09:00:00|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|35
1723413600000|2024-08-11 22:00:00|19.02|18.86|19.1|18.94|19.26|19.07|18.81|18.65|360
1723417200000|2024-08-11 23:00:00|19.08|18.92|18.99|18.83|19.15|18.99|18.9|18.74|85
1723420800000|2024-08-12 00:00:00|19|18.84|19.09|18.93|19.15|18.99|18.99|18.83|123
1723424400000|2024-08-12 01:00:00|19.08|18.92|19.13|18.97|19.19|19.03|19.02|18.86|155
1723428000000|2024-08-12 02:00:00|19.08|18.92|18.97|18.81|19.13|18.97|18.93|18.77|141
1723431600000|2024-08-12 03:00:00|18.98|18.82|18.98|18.82|19.04|18.88|18.93|18.77|83
1723435200000|2024-08-12 04:00:00|18.97|18.81|18.89|18.73|18.99|18.83|18.88|18.72|79
1723438800000|2024-08-12 05:00:00|18.88|18.72|18.92|18.76|19|18.84|18.86|18.7|98
1723442400000|2024-08-12 06:00:00|18.93|18.77|18.98|18.82|19.08|18.92|18.87|18.71|280
1723446000000|2024-08-12 07:00:00|19.02|18.86|18.86|18.7|19.13|18.97|18.86|18.7|688
1723449600000|2024-08-12 08:00:00|18.85|18.69|19.17|19.01|19.19|19.03|18.81|18.65|789
1723453200000|2024-08-12 09:00:00|19.14|18.98|19.07|18.91|19.18|19.02|18.97|18.81|364
1723456800000|2024-08-12 10:00:00|19.05|18.89|18.95|18.79|19.12|18.96|18.9|18.74|300
1723460400000|2024-08-12 11:00:00|18.91|18.75|19.01|18.85|19.07|18.91|18.91|18.75|512
1723464000000|2024-08-12 12:00:00|19.06|18.9|19.04|18.88|19.07|18.91|19|18.84|418
1723467600000|2024-08-12 13:00:00|19.06|18.9|19.46|19.3|19.51|19.35|18.94|18.78|5331
1723471200000|2024-08-12 14:00:00|19.41|19.25|18.02|17.86|19.41|19.25|17.95|17.79|12934
1723474800000|2024-08-12 15:00:00|18.01|17.85|18.04|17.88|18.53|18.37|17.8|17.64|9888
1723478400000|2024-08-12 16:00:00|18.09|17.93|18.9|18.74|18.93|18.77|18.03|17.87|5421
1723482000000|2024-08-12 17:00:00|18.92|18.76|19.05|18.89|19.2|19.04|18.54|18.38|7138
1723485600000|2024-08-12 18:00:00|19.04|18.88|18.81|18.65|19.25|19.09|18.64|18.48|7483
1723489200000|2024-08-12 19:00:00|18.84|18.68|18.99|18.83|19.38|19.22|18.79|18.63|9420
1723492800000|2024-08-12 20:00:00|19.04|18.88|19.12|18.96|19.17|19.01|18.99|18.83|2002
1723500000000|2024-08-12 22:00:00|19.23|18.98|19.06|18.9|19.23|19.01|18.92|18.76|148
1723503600000|2024-08-12 23:00:00|19.07|18.91|19.21|19.05|19.37|19.21|19.06|18.9|228
1723507200000|2024-08-13 00:00:00|19.2|19.04|19.2|19.04|19.26|19.1|19.1|18.94|227
1723510800000|2024-08-13 01:00:00|19.18|19.02|19.15|18.99|19.36|19.2|19.1|18.94|112
1723514400000|2024-08-13 02:00:00|19.13|18.97|19.1|18.94|19.15|18.99|19.08|18.92|13
1723518000000|2024-08-13 03:00:00|19.08|18.92|19.11|18.95|19.11|18.95|19.05|18.89|55
1723521600000|2024-08-13 04:00:00|19.16|19|19.08|18.92|19.16|19|19.06|18.9|47
1723525200000|2024-08-13 05:00:00|19.1|18.94|19.06|18.9|19.11|18.95|19.03|18.87|32
1723528800000|2024-08-13 06:00:00|19.08|18.92|18.86|18.7|19.11|18.95|18.86|18.7|155
1723532400000|2024-08-13 07:00:00|18.85|18.69|18.72|18.56|18.87|18.71|18.61|18.45|388
1723536000000|2024-08-13 08:00:00|18.71|18.55|18.81|18.65|18.85|18.69|18.69|18.53|114
1723539600000|2024-08-13 09:00:00|18.8|18.64|18.75|18.59|18.86|18.7|18.7|18.54|212
1723543200000|2024-08-13 10:00:00|18.76|18.6|19.05|18.89|19.08|18.92|18.76|18.6|598
1723546800000|2024-08-13 11:00:00|19.04|18.88|18.81|18.65|19.09|18.93|18.81|18.65|526
1723550400000|2024-08-13 12:00:00|18.77|18.61|18.49|18.33|18.82|18.66|18.43|18.27|1466
1723554000000|2024-08-13 13:00:00|18.48|18.32|18.46|18.3|18.7|18.54|18.26|18.1|5851
1723557600000|2024-08-13 14:00:00|18.45|18.29|18.46|18.3|18.55|18.39|18.17|18.01|6709
1723561200000|2024-08-13 15:00:00|18.5|18.34|18.49|18.33|18.55|18.39|18.4|18.24|1887
1723564800000|2024-08-13 16:00:00|18.54|18.38|18.26|18.1|18.54|18.38|18.21|18.05|2652
1723568400000|2024-08-13 17:00:00|18.31|18.15|18.21|18.05|18.31|18.15|18.15|17.99|3898
1723572000000|2024-08-13 18:00:00|18.26|18.1|17.73|17.57|18.26|18.1|17.73|17.57|8363
1723575600000|2024-08-13 19:00:00|17.74|17.58|17.53|17.37|17.89|17.73|17.48|17.32|10290
1723579200000|2024-08-13 20:00:00|17.57|17.41|17.63|17.47|17.63|17.47|17.52|17.36|2246
1723586400000|2024-08-13 22:00:00|17.54|17.38|17.6|17.44|17.62|17.46|17.53|17.37|132
1723590000000|2024-08-13 23:00:00|17.59|17.43|17.6|17.44|17.62|17.46|17.59|17.43|87
1723593600000|2024-08-14 00:00:00|17.62|17.46|17.58|17.42|17.66|17.5|17.54|17.38|62
1723597200000|2024-08-14 01:00:00|17.57|17.41|17.55|17.39|17.61|17.45|17.5|17.34|43
1723600800000|2024-08-14 02:00:00|17.56|17.4|17.65|17.49|17.66|17.5|17.56|17.4|208
1723604400000|2024-08-14 03:00:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|7
1723608000000|2024-08-14 04:00:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|29
1723611600000|2024-08-14 05:00:00|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|37
1723615200000|2024-08-14 06:00:00|17.62|17.46|17.59|17.43|17.64|17.48|17.53|17.37|150
1723618800000|2024-08-14 07:00:00|17.62|17.46|17.69|17.53|17.7|17.54|17.6|17.44|212
1723622400000|2024-08-14 08:00:00|17.7|17.54|17.59|17.43|17.7|17.54|17.58|17.42|147
1723626000000|2024-08-14 09:00:00|17.61|17.45|17.63|17.47|17.63|17.47|17.58|17.42|189
1723629600000|2024-08-14 10:00:00|17.58|17.42|17.57|17.41|17.62|17.46|17.53|17.37|151
1723633200000|2024-08-14 11:00:00|17.58|17.42|17.58|17.42|17.63|17.47|17.57|17.41|206
1723636800000|2024-08-14 12:00:00|17.57|17.41|17.22|17.06|17.69|17.53|17.17|17.01|2457
1723640400000|2024-08-14 13:00:00|17.21|17.05|17.21|17.05|17.31|17.15|17.01|16.85|4027
1723644000000|2024-08-14 14:00:00|17.16|17|16.81|16.65|17.31|17.15|16.78|16.62|8568
1723647600000|2024-08-14 15:00:00|16.76|16.6|16.73|16.57|16.81|16.65|16.6|16.44|7141
1723651200000|2024-08-14 16:00:00|16.74|16.58|16.81|16.65|16.97|16.81|16.64|16.48|5765
1723654800000|2024-08-14 17:00:00|16.86|16.7|16.71|16.55|16.91|16.75|16.66|16.5|4234
1723658400000|2024-08-14 18:00:00|16.76|16.6|16.55|16.39|16.77|16.61|16.55|16.39|5777
1723662000000|2024-08-14 19:00:00|16.5|16.34|16.36|16.2|16.7|16.54|16.35|16.19|12105
1723665600000|2024-08-14 20:00:00|16.4|16.24|16.41|16.25|16.41|16.25|16.31|16.15|3782
1723672800000|2024-08-14 22:00:00|16.4|16.24|16.45|16.29|16.47|16.31|16.4|16.24|120
1723676400000|2024-08-14 23:00:00|16.41|16.25|16.49|16.33|16.5|16.34|16.41|16.25|105
1723680000000|2024-08-15 00:00:00|16.44|16.28|16.34|16.18|16.45|16.29|16.34|16.18|193
1723683600000|2024-08-15 01:00:00|16.39|16.23|16.35|16.19|16.4|16.24|16.34|16.18|88
1723687200000|2024-08-15 02:00:00|16.39|16.23|16.29|16.13|16.39|16.23|16.29|16.13|90
1723690800000|2024-08-15 03:00:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|27
1723694400000|2024-08-15 04:00:00|||||||||18
1723698000000|2024-08-15 05:00:00|16.39|16.23|16.34|16.18|16.39|16.23|16.34|16.18|68
1723701600000|2024-08-15 06:00:00|16.35|16.19|16.39|16.23|16.45|16.29|16.34|16.18|219
1723705200000|2024-08-15 07:00:00|16.4|16.24|16.44|16.28|16.45|16.29|16.35|16.19|450
1723708800000|2024-08-15 08:00:00|16.42|16.26|16.47|16.31|16.6|16.44|16.42|16.26|646
1723712400000|2024-08-15 09:00:00|16.49|16.33|16.44|16.28|16.5|16.34|16.44|16.28|226
1723716000000|2024-08-15 10:00:00|16.45|16.29|16.54|16.38|16.54|16.38|16.45|16.29|337
1723719600000|2024-08-15 11:00:00|16.52|16.36|16.39|16.23|16.59|16.43|16.39|16.23|626
1723723200000|2024-08-15 12:00:00|16.41|16.25|15.98|15.82|16.47|16.31|15.97|15.81|3897
1723726800000|2024-08-15 13:00:00|15.94|15.78|15.92|15.76|16.02|15.86|15.87|15.71|5893
1723730400000|2024-08-15 14:00:00|15.91|15.75|15.69|15.53|15.97|15.81|15.54|15.38|8281
1723734000000|2024-08-15 15:00:00|15.64|15.48|15.85|15.69|15.89|15.73|15.59|15.43|4431
1723737600000|2024-08-15 16:00:00|15.84|15.68|15.95|15.79|16.16|16|15.84|15.68|5190
1723741200000|2024-08-15 17:00:00|16|15.84|16|15.84|16.11|15.95|15.95|15.79|3458
1723744800000|2024-08-15 18:00:00|15.95|15.79|15.91|15.75|16|15.84|15.85|15.69|4623
1723748400000|2024-08-15 19:00:00|15.9|15.74|15.76|15.6|15.91|15.75|15.71|15.55|11456
1723752000000|2024-08-15 20:00:00|15.8|15.64|15.8|15.64|15.8|15.64|15.75|15.59|1664
1723759200000|2024-08-15 22:00:00|15.85|15.69|15.8|15.64|15.85|15.69|15.8|15.64|81
1723762800000|2024-08-15 23:00:00|15.75|15.59|15.75|15.59|15.78|15.62|15.75|15.59|37
1723766400000|2024-08-16 00:00:00|15.78|15.62|15.81|15.65|15.86|15.7|15.75|15.59|139
1723770000000|2024-08-16 01:00:00|15.83|15.67|15.81|15.65|15.86|15.7|15.81|15.65|82
1723773600000|2024-08-16 02:00:00|||||||||73
1723777200000|2024-08-16 03:00:00|||||||||17
1723780800000|2024-08-16 04:00:00|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|148
1723784400000|2024-08-16 05:00:00|15.88|15.72|15.86|15.7|15.91|15.75|15.83|15.67|66
1723788000000|2024-08-16 06:00:00|15.91|15.75|15.86|15.7|15.91|15.75|15.86|15.7|112
1723791600000|2024-08-16 07:00:00|||||||||186
1723795200000|2024-08-16 08:00:00|15.83|15.67|15.96|15.8|15.96|15.8|15.81|15.65|411
1723798800000|2024-08-16 09:00:00|15.95|15.79|16.06|15.9|16.06|15.9|15.91|15.75|409
1723802400000|2024-08-16 10:00:00|16.08|15.92|15.96|15.8|16.11|15.95|15.96|15.8|1428
1723806000000|2024-08-16 11:00:00|16.01|15.85|16.06|15.9|16.06|15.9|15.96|15.8|490
1723809600000|2024-08-16 12:00:00|16.01|15.85|16.12|15.96|16.26|16.1|16.01|15.85|1324
1723813200000|2024-08-16 13:00:00|16.11|15.95|16.11|15.95|16.16|16|15.96|15.8|4580
1723816800000|2024-08-16 14:00:00|16.08|15.92|16|15.84|16.08|15.92|15.8|15.64|5995
1723820400000|2024-08-16 15:00:00|15.96|15.8|15.8|15.64|16.01|15.85|15.75|15.59|3508
1723824000000|2024-08-16 16:00:00|15.75|15.59|15.7|15.54|15.8|15.64|15.66|15.5|2027
1723827600000|2024-08-16 17:00:00|15.75|15.59|15.91|15.75|15.91|15.75|15.7|15.54|2611
1723831200000|2024-08-16 18:00:00|15.95|15.79|15.81|15.65|16.11|15.95|15.8|15.64|3903
1723834800000|2024-08-16 19:00:00|15.86|15.7|15.77|15.61|15.92|15.76|15.72|15.56|8485
1723838400000|2024-08-16 20:00:00|15.81|15.65|15.87|15.71|15.87|15.71|15.77|15.61|2764
1724018400000|2024-08-18 22:00:00|15.89|15.73|15.84|15.68|15.89|15.73|15.79|15.63|178
1724022000000|2024-08-18 23:00:00|15.89|15.73|15.84|15.68|15.89|15.73|15.84|15.68|46
1724025600000|2024-08-19 00:00:00|15.89|15.73|15.84|15.68|15.89|15.73|15.79|15.63|76
1724029200000|2024-08-19 01:00:00|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|301
1724032800000|2024-08-19 02:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.75|15.59|110
1724036400000|2024-08-19 03:00:00|15.75|15.59|15.85|15.69|15.85|15.69|15.75|15.59|319
1724040000000|2024-08-19 04:00:00|15.9|15.74|16|15.84|16.05|15.89|15.9|15.74|441
1724043600000|2024-08-19 05:00:00|15.97|15.81|16.05|15.89|16.1|15.94|15.9|15.74|325
1724047200000|2024-08-19 06:00:00|16.07|15.91|16.1|15.94|16.15|15.99|16.05|15.89|1014
1724050800000|2024-08-19 07:00:00|16.05|15.89|15.9|15.74|16.05|15.89|15.9|15.74|802
1724054400000|2024-08-19 08:00:00|15.95|15.79|15.9|15.74|16.1|15.94|15.9|15.74|434
1724058000000|2024-08-19 09:00:00|15.93|15.77|15.9|15.74|15.95|15.79|15.9|15.74|523
1724061600000|2024-08-19 10:00:00|15.88|15.72|15.9|15.74|15.9|15.74|15.85|15.69|219
1724065200000|2024-08-19 11:00:00|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|269
1724068800000|2024-08-19 12:00:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|386
1724072400000|2024-08-19 13:00:00|15.8|15.64|15.7|15.54|15.85|15.69|15.7|15.54|5270
1724076000000|2024-08-19 14:00:00|15.65|15.49|15.45|15.29|15.7|15.54|15.4|15.24|10199
1724079600000|2024-08-19 15:00:00|15.4|15.24|15.45|15.29|15.5|15.34|15.35|15.19|4328
1724083200000|2024-08-19 16:00:00|15.5|15.34|15.5|15.34|15.5|15.34|15.4|15.24|2598
1724086800000|2024-08-19 17:00:00|15.55|15.39|15.5|15.34|15.6|15.44|15.45|15.29|2538
1724090400000|2024-08-19 18:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.45|15.29|3968
1724094000000|2024-08-19 19:00:00|15.5|15.34|15.45|15.29|15.5|15.34|15.4|15.24|6068
1724097600000|2024-08-19 20:00:00|15.5|15.34|15.5|15.34|15.5|15.34|15.45|15.29|2696
1724104800000|2024-08-19 22:00:00|15.45|15.29|15.51|15.35|15.51|15.35|15.45|15.29|158
1724108400000|2024-08-19 23:00:00|15.56|15.4|15.51|15.35|15.56|15.4|15.46|15.3|667
1724112000000|2024-08-20 00:00:00|15.56|15.4|15.56|15.4|15.56|15.4|15.51|15.35|250
1724115600000|2024-08-20 01:00:00|15.57|15.41|15.52|15.36|15.57|15.41|15.52|15.36|112
1724119200000|2024-08-20 02:00:00|15.54|15.38|15.57|15.41|15.57|15.41|15.52|15.36|229
1724122800000|2024-08-20 03:00:00|15.62|15.46|15.67|15.51|15.67|15.51|15.62|15.46|300
1724126400000|2024-08-20 04:00:00|15.68|15.52|15.68|15.52|15.68|15.52|15.63|15.47|217
1724130000000|2024-08-20 05:00:00|||||||||30
1724133600000|2024-08-20 06:00:00|15.63|15.47|15.59|15.43|15.68|15.52|15.53|15.37|507
1724137200000|2024-08-20 07:00:00|15.56|15.4|15.54|15.38|15.59|15.43|15.54|15.38|406
1724140800000|2024-08-20 08:00:00|15.59|15.43|15.64|15.48|15.69|15.53|15.59|15.43|1029
1724144400000|2024-08-20 09:00:00|15.59|15.43|15.6|15.44|15.64|15.48|15.59|15.43|168
1724148000000|2024-08-20 10:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|188
1724151600000|2024-08-20 11:00:00|15.6|15.44|15.6|15.44|15.6|15.44|15.55|15.39|616
1724155200000|2024-08-20 12:00:00|15.61|15.45|15.71|15.55|15.71|15.55|15.6|15.44|443
1724158800000|2024-08-20 13:00:00|15.66|15.5|15.66|15.5|15.71|15.55|15.61|15.45|4700
1724162400000|2024-08-20 14:00:00|15.71|15.55|15.96|15.8|15.96|15.8|15.66|15.5|11549
1724166000000|2024-08-20 15:00:00|16.01|15.85|15.77|15.61|16.02|15.86|15.77|15.61|6498
1724169600000|2024-08-20 16:00:00|15.82|15.66|16.12|15.96|16.12|15.96|15.77|15.61|7137
1724173200000|2024-08-20 17:00:00|16.17|16.01|16.18|16.02|16.27|16.11|16.07|15.91|7805
1724176800000|2024-08-20 18:00:00|16.22|16.06|15.93|15.77|16.23|16.07|15.93|15.77|4323
1724180400000|2024-08-20 19:00:00|15.88|15.72|16.18|16.02|16.23|16.07|15.88|15.72|11281
1724184000000|2024-08-20 20:00:00|16.13|15.97|16.23|16.07|16.23|16.07|16.13|15.97|3795
1724191200000|2024-08-20 22:00:00|16.28|16.12|16.29|16.13|16.29|16.13|16.24|16.08|94
1724194800000|2024-08-20 23:00:00|16.34|16.18|16.29|16.13|16.34|16.18|16.29|16.13|96
1724198400000|2024-08-21 00:00:00|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|113
1724202000000|2024-08-21 01:00:00|16.2|16.04|16.2|16.04|16.3|16.14|16.2|16.04|246
1724205600000|2024-08-21 02:00:00|16.25|16.09|16.2|16.04|16.25|16.09|16.15|15.99|152
1724209200000|2024-08-21 03:00:00|16.16|16|16.21|16.05|16.21|16.05|16.16|16|45
1724212800000|2024-08-21 04:00:00|16.26|16.1|16.16|16|16.26|16.1|16.16|16|71
1724216400000|2024-08-21 05:00:00|16.19|16.03|16.21|16.05|16.26|16.1|16.16|16|104
1724220000000|2024-08-21 06:00:00|16.26|16.1|16.22|16.06|16.26|16.1|16.17|16.01|129
1724223600000|2024-08-21 07:00:00|16.19|16.03|16.17|16.01|16.27|16.11|16.17|16.01|185
1724227200000|2024-08-21 08:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.17|16.01|187
1724230800000|2024-08-21 09:00:00|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|175
1724234400000|2024-08-21 10:00:00|16.23|16.07|16.18|16.02|16.23|16.07|16.13|15.97|608
1724238000000|2024-08-21 11:00:00|16.13|15.97|16.18|16.02|16.18|16.02|16.13|15.97|483
1724241600000|2024-08-21 12:00:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|239
1724245200000|2024-08-21 13:00:00|16.24|16.08|16.34|16.18|16.54|16.38|16.19|16.03|6356
1724248800000|2024-08-21 14:00:00|16.29|16.13|16.49|16.33|16.59|16.43|16.19|16.03|11193
1724252400000|2024-08-21 15:00:00|16.54|16.38|16.69|16.53|16.74|16.58|16.39|16.23|5529
1724256000000|2024-08-21 16:00:00|16.74|16.58|16.7|16.54|16.88|16.72|16.64|16.48|4686
1724259600000|2024-08-21 17:00:00|16.65|16.49|16.65|16.49|16.75|16.59|16.65|16.49|2348
1724263200000|2024-08-21 18:00:00|16.6|16.44|16.6|16.44|16.75|16.59|16.55|16.39|3869
1724266800000|2024-08-21 19:00:00|16.55|16.39|16.46|16.3|16.75|16.59|16.46|16.3|12075
1724270400000|2024-08-21 20:00:00|16.41|16.25|16.46|16.3|16.51|16.35|16.41|16.25|1692
1724277600000|2024-08-21 22:00:00|16.42|16.26|16.42|16.26|16.47|16.31|16.42|16.26|127
1724281200000|2024-08-21 23:00:00|16.47|16.31|16.47|16.31|16.47|16.31|16.42|16.26|50
1724284800000|2024-08-22 00:00:00|16.43|16.27|16.43|16.27|16.47|16.31|16.38|16.22|221
1724288400000|2024-08-22 01:00:00|||||||||60
1724292000000|2024-08-22 02:00:00|16.48|16.32|16.63|16.47|16.68|16.52|16.48|16.32|248
1724295600000|2024-08-22 03:00:00|16.65|16.49|16.63|16.47|16.65|16.49|16.58|16.42|147
1724299200000|2024-08-22 04:00:00|16.59|16.43|16.49|16.33|16.63|16.47|16.49|16.33|178
1724302800000|2024-08-22 05:00:00|||||||||54
1724306400000|2024-08-22 06:00:00|16.44|16.28|16.4|16.24|16.45|16.29|16.4|16.24|106
1724310000000|2024-08-22 07:00:00|16.44|16.28|16.4|16.24|16.45|16.29|16.35|16.19|670
1724313600000|2024-08-22 08:00:00|16.45|16.29|16.4|16.24|16.45|16.29|16.35|16.19|324
1724317200000|2024-08-22 09:00:00|16.35|16.19|16.45|16.29|16.5|16.34|16.35|16.19|209
1724320800000|2024-08-22 10:00:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|220
1724324400000|2024-08-22 11:00:00|16.36|16.2|16.41|16.25|16.46|16.3|16.36|16.2|344
1724328000000|2024-08-22 12:00:00|16.46|16.3|16.42|16.26|16.46|16.3|16.32|16.16|799
1724331600000|2024-08-22 13:00:00|16.37|16.21|16.42|16.26|16.52|16.36|16.32|16.16|3151
1724335200000|2024-08-22 14:00:00|16.47|16.31|16.67|16.51|16.77|16.61|16.42|16.26|6225
1724338800000|2024-08-22 15:00:00|16.62|16.46|16.81|16.65|17.01|16.85|16.57|16.41|4472
1724342400000|2024-08-22 16:00:00|16.77|16.61|16.86|16.7|16.87|16.71|16.52|16.36|5536
1724346000000|2024-08-22 17:00:00|16.87|16.71|17.16|17|17.21|17.05|16.72|16.56|5328
1724349600000|2024-08-22 18:00:00|17.2|17.04|17.16|17|17.2|17.04|16.92|16.76|4915
1724353200000|2024-08-22 19:00:00|17.12|16.96|17.27|17.11|17.37|17.21|17.02|16.86|10062
1724356800000|2024-08-22 20:00:00|17.26|17.1|17.19|17.03|17.27|17.11|17.12|16.96|2674
1724364000000|2024-08-22 22:00:00|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|96
1724367600000|2024-08-22 23:00:00|17.18|17.02|17.17|17.01|17.22|17.06|17.17|17.01|49
1724371200000|2024-08-23 00:00:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|32
1724374800000|2024-08-23 01:00:00|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|72
1724378400000|2024-08-23 02:00:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|17
1724382000000|2024-08-23 03:00:00|17.13|16.97|17.09|16.93|17.13|16.97|17.09|16.93|36
1724385600000|2024-08-23 04:00:00|17.04|16.88|17.04|16.88|17.04|16.88|16.99|16.83|183
1724389200000|2024-08-23 05:00:00|17.02|16.86|17.05|16.89|17.05|16.89|17|16.84|59
1724392800000|2024-08-23 06:00:00|17|16.84|17.05|16.89|17.05|16.89|17|16.84|64
1724396400000|2024-08-23 07:00:00|17.01|16.85|17.01|16.85|17.01|16.85|16.96|16.8|140
1724400000000|2024-08-23 08:00:00|16.97|16.81|16.97|16.81|17.01|16.85|16.96|16.8|176
1724403600000|2024-08-23 09:00:00|16.96|16.8|16.92|16.76|16.97|16.81|16.87|16.71|188
1724407200000|2024-08-23 10:00:00|16.87|16.71|16.88|16.72|16.92|16.76|16.87|16.71|122
1724410800000|2024-08-23 11:00:00|16.9|16.74|16.88|16.72|16.93|16.77|16.87|16.71|205
1724414400000|2024-08-23 12:00:00|16.9|16.74|16.84|16.68|16.93|16.77|16.83|16.67|393
1724418000000|2024-08-23 13:00:00|16.79|16.63|16.64|16.48|16.93|16.77|16.64|16.48|4160
1724421600000|2024-08-23 14:00:00|16.69|16.53|16.69|16.53|16.94|16.78|16.35|16.19|12228
1724425200000|2024-08-23 15:00:00|16.74|16.58|16.84|16.68|16.84|16.68|16.49|16.33|5055
1724428800000|2024-08-23 16:00:00|16.83|16.67|16.79|16.63|17.07|16.91|16.74|16.58|4776
1724432400000|2024-08-23 17:00:00|16.83|16.67|16.58|16.42|16.84|16.68|16.5|16.34|2172
1724436000000|2024-08-23 18:00:00|16.55|16.39|16.55|16.39|16.7|16.54|16.45|16.29|4824
1724439600000|2024-08-23 19:00:00|16.56|16.4|16.3|16.14|16.65|16.49|16.25|16.09|9648
1724443200000|2024-08-23 20:00:00|16.35|16.19|16.25|16.09|16.35|16.19|16.21|16.05|4960
1724623200000|2024-08-25 22:00:00|16.38|16.22|16.41|16.25|16.41|16.25|16.21|16.05|347
1724626800000|2024-08-25 23:00:00|16.46|16.3|16.41|16.25|16.46|16.3|16.36|16.2|501
1724630400000|2024-08-26 00:00:00|16.37|16.21|16.41|16.25|16.46|16.3|16.37|16.21|290
1724634000000|2024-08-26 01:00:00|16.37|16.21|16.43|16.27|16.43|16.27|16.37|16.21|80
1724637600000|2024-08-26 02:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.38|16.22|130
1724641200000|2024-08-26 03:00:00|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|60
1724644800000|2024-08-26 04:00:00|||||||||32
1724648400000|2024-08-26 05:00:00|16.48|16.32|16.44|16.28|16.48|16.32|16.44|16.28|112
1724652000000|2024-08-26 06:00:00|16.43|16.27|16.4|16.24|16.43|16.27|16.39|16.23|206
1724655600000|2024-08-26 07:00:00|16.39|16.23|16.36|16.2|16.41|16.25|16.36|16.2|70
1724659200000|2024-08-26 08:00:00|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|349
1724662800000|2024-08-26 09:00:00|16.39|16.23|16.36|16.2|16.39|16.23|16.35|16.19|97
1724666400000|2024-08-26 10:00:00|16.4|16.24|16.37|16.21|16.4|16.24|16.36|16.2|117
1724670000000|2024-08-26 11:00:00|16.41|16.25|16.46|16.3|16.51|16.35|16.41|16.25|243
1724673600000|2024-08-26 12:00:00|16.45|16.29|16.41|16.25|16.45|16.29|16.4|16.24|178
1724677200000|2024-08-26 13:00:00|16.4|16.24|16.5|16.34|16.55|16.39|16.4|16.24|2218
1724680800000|2024-08-26 14:00:00|16.46|16.3|16.69|16.53|16.79|16.63|16.45|16.29|5780
1724684400000|2024-08-26 15:00:00|16.74|16.58|16.85|16.69|16.9|16.74|16.69|16.53|2476
1724688000000|2024-08-26 16:00:00|16.88|16.72|16.56|16.4|16.9|16.74|16.56|16.4|1858
1724691600000|2024-08-26 17:00:00|16.51|16.35|16.74|16.58|16.83|16.67|16.41|16.25|3796
1724695200000|2024-08-26 18:00:00|16.78|16.62|16.46|16.3|16.79|16.63|16.41|16.25|4174
1724698800000|2024-08-26 19:00:00|16.45|16.29|16.51|16.35|16.58|16.42|16.41|16.25|6626
1724702400000|2024-08-26 20:00:00|16.5|16.34|16.6|16.44|16.6|16.44|16.5|16.34|1736
1724709600000|2024-08-26 22:00:00|16.61|16.45|16.69|16.53|16.69|16.53|16.6|16.44|156
1724713200000|2024-08-26 23:00:00|16.67|16.51|16.66|16.5|16.69|16.53|16.66|16.5|54
1724716800000|2024-08-27 00:00:00|16.7|16.54|16.7|16.54|16.71|16.55|16.65|16.49|48
1724720400000|2024-08-27 01:00:00|16.66|16.5|16.66|16.5|16.7|16.54|16.66|16.5|27
1724724000000|2024-08-27 02:00:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|17
1724727600000|2024-08-27 03:00:00|||||||||13
1724731200000|2024-08-27 04:00:00|||||||||66
1724734800000|2024-08-27 05:00:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|78
1724738400000|2024-08-27 06:00:00|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|62
1724742000000|2024-08-27 07:00:00|||||||||76
1724745600000|2024-08-27 08:00:00|16.65|16.49|16.69|16.53|16.69|16.53|16.6|16.44|216
1724749200000|2024-08-27 09:00:00|16.68|16.52|16.64|16.48|16.69|16.53|16.64|16.48|175
1724752800000|2024-08-27 10:00:00|16.66|16.5|16.69|16.53|16.69|16.53|16.64|16.48|227
1724756400000|2024-08-27 11:00:00|16.64|16.48|16.59|16.43|16.69|16.53|16.59|16.43|160
1724760000000|2024-08-27 12:00:00|16.61|16.45|16.82|16.66|16.83|16.67|16.61|16.45|897
1724763600000|2024-08-27 13:00:00|16.78|16.62|16.79|16.63|16.92|16.76|16.72|16.56|4291
1724767200000|2024-08-27 14:00:00|16.74|16.58|16.55|16.39|16.84|16.68|16.55|16.39|4457
1724770800000|2024-08-27 15:00:00|16.52|16.36|16.56|16.4|16.65|16.49|16.47|16.31|3112
1724774400000|2024-08-27 16:00:00|16.54|16.38|16.47|16.31|16.61|16.45|16.42|16.26|2301
1724778000000|2024-08-27 17:00:00|16.42|16.26|16.29|16.13|16.47|16.31|16.29|16.13|2765
1724781600000|2024-08-27 18:00:00|16.34|16.18|16.33|16.17|16.39|16.23|16.29|16.13|2595
1724785200000|2024-08-27 19:00:00|16.34|16.18|16.25|16.09|16.38|16.22|16.25|16.09|5293
1724788800000|2024-08-27 20:00:00|16.23|16.07|16.2|16.04|16.25|16.09|16.2|16.04|2253
1724796000000|2024-08-27 22:00:00|16.17|16.01|16.29|16.13|16.34|16.18|16.17|16.01|425
1724799600000|2024-08-27 23:00:00|16.27|16.11|16.28|16.12|16.34|16.18|16.24|16.08|76
1724803200000|2024-08-28 00:00:00|16.24|16.08|16.2|16.04|16.26|16.1|16.2|16.04|183
1724806800000|2024-08-28 01:00:00|16.16|16|16.16|16|16.2|16.04|16.16|16|129
1724810400000|2024-08-28 02:00:00|16.17|16.01|16.15|15.99|16.17|16.01|16.12|15.96|78
1724814000000|2024-08-28 03:00:00|16.16|16|16.16|16|16.16|16|16.16|16|32
1724817600000|2024-08-28 04:00:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|55
1724821200000|2024-08-28 05:00:00|16.13|15.97|16.13|15.97|16.18|16.02|16.13|15.97|126
1724824800000|2024-08-28 06:00:00|16.14|15.98|16.18|16.02|16.18|16.02|16.13|15.97|339
1724828400000|2024-08-28 07:00:00|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|160
1724832000000|2024-08-28 08:00:00|16.25|16.09|16.24|16.08|16.25|16.09|16.19|16.03|91
1724835600000|2024-08-28 09:00:00|16.22|16.06|16.25|16.09|16.25|16.09|16.2|16.04|211
1724839200000|2024-08-28 10:00:00|16.26|16.1|16.26|16.1|16.29|16.13|16.26|16.1|103
1724842800000|2024-08-28 11:00:00|16.29|16.13|16.43|16.27|16.43|16.27|16.29|16.13|506
1724846400000|2024-08-28 12:00:00|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|662
1724850000000|2024-08-28 13:00:00|16.34|16.18|16.35|16.19|16.39|16.23|16.25|16.09|2668
1724853600000|2024-08-28 14:00:00|16.34|16.18|16.49|16.33|16.49|16.33|16.29|16.13|4170
1724857200000|2024-08-28 15:00:00|16.54|16.38|16.85|16.69|16.9|16.74|16.49|16.33|6661
1724860800000|2024-08-28 16:00:00|16.88|16.72|16.86|16.7|16.98|16.82|16.8|16.64|4036
1724864400000|2024-08-28 17:00:00|16.9|16.74|17.4|17.24|17.4|17.24|16.81|16.65|3962
1724868000000|2024-08-28 18:00:00|17.37|17.21|17.14|16.98|17.46|17.3|17.14|16.98|7268
1724871600000|2024-08-28 19:00:00|17.17|17.01|17.23|17.07|17.31|17.15|17.04|16.88|10238
1724875200000|2024-08-28 20:00:00|17.19|17.03|17.21|17.05|17.46|17.3|17.03|16.87|6628
1724882400000|2024-08-28 22:00:00|17.45|17.29|17.58|17.42|17.62|17.46|17.42|17.26|483
1724886000000|2024-08-28 23:00:00|17.57|17.41|17.4|17.24|17.58|17.42|17.4|17.24|171
1724889600000|2024-08-29 00:00:00|17.37|17.21|17.29|17.13|17.45|17.29|17.29|17.13|351
1724893200000|2024-08-29 01:00:00|17.34|17.18|17.38|17.22|17.38|17.22|17.32|17.16|91
1724896800000|2024-08-29 02:00:00|17.43|17.27|17.33|17.17|17.43|17.27|17.33|17.17|100
1724900400000|2024-08-29 03:00:00|17.31|17.15|17.25|17.09|17.33|17.17|17.25|17.09|152
1724904000000|2024-08-29 04:00:00|17.21|17.05|17.22|17.06|17.25|17.09|17.2|17.04|132
1724907600000|2024-08-29 05:00:00|17.21|17.05|17.17|17.01|17.22|17.06|17.17|17.01|104
1724911200000|2024-08-29 06:00:00|17.22|17.06|17.17|17.01|17.27|17.11|17.17|17.01|443
1724914800000|2024-08-29 07:00:00|17.14|16.98|16.94|16.78|17.14|16.98|16.91|16.75|668
1724918400000|2024-08-29 08:00:00|16.95|16.79|16.86|16.7|16.99|16.83|16.76|16.6|976
1724922000000|2024-08-29 09:00:00|16.81|16.65|16.7|16.54|16.86|16.7|16.7|16.54|591
1724925600000|2024-08-29 10:00:00|16.74|16.58|16.78|16.62|16.83|16.67|16.7|16.54|307
1724929200000|2024-08-29 11:00:00|16.82|16.66|16.8|16.64|16.83|16.67|16.73|16.57|349
1724932800000|2024-08-29 12:00:00|16.77|16.61|16.76|16.6|16.84|16.68|16.69|16.53|1181
1724936400000|2024-08-29 13:00:00|16.74|16.58|16.58|16.42|16.81|16.65|16.53|16.37|6691
1724940000000|2024-08-29 14:00:00|16.56|16.4|16.61|16.45|16.66|16.5|16.51|16.35|6908
1724943600000|2024-08-29 15:00:00|16.58|16.42|16.57|16.41|16.67|16.51|16.56|16.4|2009
1724947200000|2024-08-29 16:00:00|16.53|16.37|16.47|16.31|16.57|16.41|16.47|16.31|2668
1724950800000|2024-08-29 17:00:00|16.48|16.32|16.44|16.28|16.54|16.38|16.44|16.28|3288
1724954400000|2024-08-29 18:00:00|16.47|16.31|16.71|16.55|16.94|16.78|16.47|16.31|6695
1724958000000|2024-08-29 19:00:00|16.69|16.53|16.69|16.53|16.84|16.68|16.59|16.43|8752
1724961600000|2024-08-29 20:00:00|16.68|16.52|16.58|16.42|16.68|16.52|16.56|16.4|3007
1724968800000|2024-08-29 22:00:00|16.53|16.37|16.59|16.43|16.62|16.46|16.53|16.37|134
1724972400000|2024-08-29 23:00:00|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|42
1724976000000|2024-08-30 00:00:00|16.59|16.43|16.53|16.37|16.62|16.46|16.52|16.36|177
1724979600000|2024-08-30 01:00:00|16.54|16.38|16.55|16.39|16.58|16.42|16.5|16.34|38
1724983200000|2024-08-30 02:00:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|8
1724986800000|2024-08-30 03:00:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|36
1724990400000|2024-08-30 04:00:00|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|31
1724994000000|2024-08-30 05:00:00|||||||||40
1724997600000|2024-08-30 06:00:00|16.43|16.27|16.46|16.3|16.46|16.3|16.38|16.22|112
1725001200000|2024-08-30 07:00:00|16.49|16.33|16.45|16.29|16.49|16.33|16.43|16.27|392
1725004800000|2024-08-30 08:00:00|||||||||211
1725008400000|2024-08-30 09:00:00|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|35
1725012000000|2024-08-30 10:00:00|16.5|16.34|16.46|16.3|16.5|16.34|16.45|16.29|292
1725015600000|2024-08-30 11:00:00|16.42|16.26|16.51|16.35|16.56|16.4|16.42|16.26|268
1725019200000|2024-08-30 12:00:00|16.48|16.32|16.51|16.35|16.51|16.35|16.46|16.3|796
1725022800000|2024-08-30 13:00:00|16.46|16.3|16.43|16.27|16.51|16.35|16.38|16.22|2553
1725026400000|2024-08-30 14:00:00|16.38|16.22|16.37|16.21|16.41|16.25|16.2|16.04|6830
1725030000000|2024-08-30 15:00:00|16.39|16.23|16.5|16.34|16.6|16.44|16.34|16.18|4305
1725033600000|2024-08-30 16:00:00|16.52|16.36|16.5|16.34|16.78|16.62|16.47|16.31|3664
1725037200000|2024-08-30 17:00:00|16.48|16.32|16.44|16.28|16.5|16.34|16.39|16.23|2217
1725040800000|2024-08-30 18:00:00|16.47|16.31|16.33|16.17|16.49|16.33|16.31|16.15|3151
1725044400000|2024-08-30 19:00:00|16.38|16.22|16.28|16.12|16.43|16.27|16.26|16.1|6517
1725048000000|2024-08-30 20:00:00|16.26|16.1|16.27|16.11|16.29|16.13|16.23|16.07|3543
1725228000000|2024-09-01 22:00:00|16.38|16.22|16.42|16.26|16.42|16.26|16.37|16.21|141
1725231600000|2024-09-01 23:00:00|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|14
1725235200000|2024-09-02 00:00:00|||||||||128
1725238800000|2024-09-02 01:00:00|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|47
1725242400000|2024-09-02 02:00:00|16.47|16.31|16.47|16.31|16.47|16.31|16.44|16.28|204
1725246000000|2024-09-02 03:00:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|38
1725249600000|2024-09-02 04:00:00|||||||||30
1725253200000|2024-09-02 05:00:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|84
1725256800000|2024-09-02 06:00:00|16.46|16.3|16.48|16.32|16.48|16.32|16.46|16.3|65
1725260400000|2024-09-02 07:00:00|16.5|16.34|16.56|16.4|16.69|16.53|16.5|16.34|367
1725264000000|2024-09-02 08:00:00|16.59|16.43|16.52|16.36|16.59|16.43|16.46|16.3|624
1725267600000|2024-09-02 09:00:00|16.47|16.31|16.47|16.31|16.52|16.36|16.47|16.31|83
1725271200000|2024-09-02 10:00:00|||||||||18
1725274800000|2024-09-02 11:00:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|117
1725278400000|2024-09-02 12:00:00|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|67
1725282000000|2024-09-02 13:00:00|16.43|16.27|16.51|16.35|16.51|16.35|16.43|16.27|516
1725285600000|2024-09-02 14:00:00|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|309
1725289200000|2024-09-02 15:00:00|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|472
1725314400000|2024-09-02 22:00:00|16.55|16.39|16.53|16.37|16.55|16.39|16.48|16.32|192
1725318000000|2024-09-02 23:00:00|16.58|16.42|16.63|16.47|16.68|16.52|16.57|16.41|155
1725321600000|2024-09-03 00:00:00|16.61|16.45|16.61|16.45|16.63|16.47|16.56|16.4|82
1725325200000|2024-09-03 01:00:00|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|30
1725328800000|2024-09-03 02:00:00|16.64|16.48|16.67|16.51|16.67|16.51|16.61|16.45|160
1725332400000|2024-09-03 03:00:00|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|68
1725336000000|2024-09-03 04:00:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|49
1725339600000|2024-09-03 05:00:00|16.63|16.47|16.64|16.48|16.65|16.49|16.62|16.46|50
1725343200000|2024-09-03 06:00:00|16.65|16.49|16.57|16.41|16.65|16.49|16.55|16.39|89
1725346800000|2024-09-03 07:00:00|16.55|16.39|16.48|16.32|16.55|16.39|16.48|16.32|248
1725350400000|2024-09-03 08:00:00|16.49|16.33|16.78|16.62|16.78|16.62|16.49|16.33|409
1725354000000|2024-09-03 09:00:00|16.81|16.65|16.91|16.75|16.91|16.75|16.78|16.62|916
1725357600000|2024-09-03 10:00:00|16.93|16.77|16.81|16.65|16.96|16.8|16.79|16.63|435
1725361200000|2024-09-03 11:00:00|16.79|16.63|16.82|16.66|16.89|16.73|16.79|16.63|413
1725364800000|2024-09-03 12:00:00|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|707
1725368400000|2024-09-03 13:00:00|16.89|16.73|17.37|17.21|17.49|17.33|16.87|16.71|8587
1725372000000|2024-09-03 14:00:00|17.39|17.23|18.11|17.95|18.11|17.95|17.37|17.21|14766
1725375600000|2024-09-03 15:00:00|18.1|17.94|18.12|17.96|18.14|17.98|17.82|17.66|9669
1725379200000|2024-09-03 16:00:00|18.07|17.91|18.32|18.16|18.34|18.18|17.89|17.73|4987
1725382800000|2024-09-03 17:00:00|18.29|18.13|18.55|18.39|18.57|18.41|18.15|17.99|6357
1725386400000|2024-09-03 18:00:00|18.53|18.37|19.24|19.08|19.26|19.1|18.53|18.37|10831
1725390000000|2024-09-03 19:00:00|19.21|19.05|19.74|19.58|20.33|20.17|19.16|19|29028
1725393600000|2024-09-03 20:00:00|19.71|19.55|19.77|19.61|19.79|19.63|19.53|19.37|5897
1725400800000|2024-09-03 22:00:00|19.72|19.56|19.77|19.61|19.87|19.71|19.71|19.55|418
1725404400000|2024-09-03 23:00:00|19.78|19.62|19.85|19.69|19.85|19.69|19.77|19.61|323
1725408000000|2024-09-04 00:00:00|19.87|19.71|20.92|20.76|20.98|20.82|19.8|19.64|1299
1725411600000|2024-09-04 01:00:00|20.91|20.75|20.47|20.31|20.95|20.79|20.3|20.14|1091
1725415200000|2024-09-04 02:00:00|20.48|20.32|20.67|20.51|20.72|20.56|20.42|20.26|469
1725418800000|2024-09-04 03:00:00|20.62|20.46|20.72|20.56|20.79|20.63|20.57|20.41|491
1725422400000|2024-09-04 04:00:00|20.71|20.55|20.66|20.5|20.71|20.55|20.5|20.34|405
1725426000000|2024-09-04 05:00:00|20.65|20.49|20.55|20.39|20.92|20.76|20.5|20.34|764
1725429600000|2024-09-04 06:00:00|20.52|20.36|20.33|20.17|20.52|20.36|19.97|19.81|1112
1725433200000|2024-09-04 07:00:00|20.31|20.15|19.55|19.39|20.38|20.22|19.49|19.33|1788
1725436800000|2024-09-04 08:00:00|19.56|19.4|19.83|19.67|19.9|19.74|19.54|19.38|1343
1725440400000|2024-09-04 09:00:00|19.81|19.65|19.66|19.5|19.88|19.72|19.58|19.42|635
1725444000000|2024-09-04 10:00:00|19.68|19.52|19.86|19.7|19.86|19.7|19.66|19.5|535
1725447600000|2024-09-04 11:00:00|19.88|19.72|20.25|20.09|20.25|20.09|19.85|19.69|1389
1725451200000|2024-09-04 12:00:00|20.26|20.1|20.13|19.97|20.44|20.28|20.08|19.92|2659
1725454800000|2024-09-04 13:00:00|20.11|19.95|19.56|19.4|20.27|20.11|19.49|19.33|12612
1725458400000|2024-09-04 14:00:00|19.59|19.43|19.08|18.92|20.03|19.87|19.08|18.92|17042
1725462000000|2024-09-04 15:00:00|19.05|18.89|19.47|19.31|19.64|19.48|18.96|18.8|7637
1725465600000|2024-09-04 16:00:00|19.49|19.33|19.55|19.39|19.74|19.58|19.35|19.19|4271
1725469200000|2024-09-04 17:00:00|19.56|19.4|20.01|19.85|20.11|19.95|19.55|19.39|5879
1725472800000|2024-09-04 18:00:00|20.04|19.88|20.48|20.32|20.5|20.34|19.89|19.73|6575
1725476400000|2024-09-04 19:00:00|20.49|20.33|20.22|20.06|20.7|20.54|19.99|19.83|15641
1725480000000|2024-09-04 20:00:00|20.24|20.08|20.25|20.09|20.42|20.26|20.22|20.06|2557
1725487200000|2024-09-04 22:00:00|20.23|20.07|20.08|19.92|20.23|20.07|20.08|19.92|148
1725490800000|2024-09-04 23:00:00|20.09|19.93|20.27|20.11|20.29|20.13|20.08|19.92|166
1725494400000|2024-09-05 00:00:00|20.22|20.06|19.93|19.77|20.22|20.06|19.91|19.75|251
1725498000000|2024-09-05 01:00:00|19.94|19.78|19.88|19.72|20|19.84|19.88|19.72|171
1725501600000|2024-09-05 02:00:00|19.9|19.74|19.93|19.77|19.97|19.81|19.88|19.72|65
1725505200000|2024-09-05 03:00:00|19.95|19.79|20.06|19.9|20.08|19.92|19.92|19.76|329
1725508800000|2024-09-05 04:00:00|20.07|19.91|20.01|19.85|20.08|19.92|19.96|19.8|169
1725512400000|2024-09-05 05:00:00|20.02|19.86|19.86|19.7|20.08|19.92|19.81|19.65|324
1725516000000|2024-09-05 06:00:00|19.84|19.68|20.06|19.9|20.11|19.95|19.81|19.65|246
1725519600000|2024-09-05 07:00:00|20.07|19.91|19.69|19.53|20.11|19.95|19.69|19.53|970
1725523200000|2024-09-05 08:00:00|19.7|19.54|19.74|19.58|19.8|19.64|19.69|19.53|444
1725526800000|2024-09-05 09:00:00|19.79|19.63|19.84|19.68|19.91|19.75|19.74|19.58|382
1725530400000|2024-09-05 10:00:00|19.85|19.69|19.79|19.63|19.85|19.69|19.74|19.58|201
1725534000000|2024-09-05 11:00:00|19.78|19.62|19.82|19.66|19.88|19.72|19.7|19.54|892
1725537600000|2024-09-05 12:00:00|19.8|19.64|20.02|19.86|20.29|20.13|19.7|19.54|1836
1725541200000|2024-09-05 13:00:00|20.01|19.85|19.65|19.49|20.12|19.96|19.65|19.49|7588
1725544800000|2024-09-05 14:00:00|19.64|19.48|19.38|19.22|19.7|19.54|19.04|18.88|13988
1725548400000|2024-09-05 15:00:00|19.37|19.21|20.16|20|20.21|20.05|19.33|19.17|10179
1725552000000|2024-09-05 16:00:00|20.19|20.03|19.82|19.66|20.19|20.03|19.72|19.56|3507
1725555600000|2024-09-05 17:00:00|19.77|19.61|19.34|19.18|19.94|19.78|19.34|19.18|3482
1725559200000|2024-09-05 18:00:00|19.32|19.16|19.31|19.15|19.44|19.28|19.12|18.96|4840
1725562800000|2024-09-05 19:00:00|19.3|19.14|19.38|19.22|19.63|19.47|19.14|18.98|9244
1725566400000|2024-09-05 20:00:00|19.36|19.2|19.5|19.34|19.55|19.39|19.18|19.02|3257
1725573600000|2024-09-05 22:00:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|142
1725577200000|2024-09-05 23:00:00|19.62|19.46|19.52|19.36|19.62|19.46|19.52|19.36|98
1725580800000|2024-09-06 00:00:00|19.54|19.38|19.81|19.65|19.87|19.71|19.52|19.36|185
1725584400000|2024-09-06 01:00:00|19.84|19.68|19.78|19.62|20.12|19.96|19.73|19.57|287
1725588000000|2024-09-06 02:00:00|19.79|19.63|19.73|19.57|19.8|19.64|19.73|19.57|68
1725591600000|2024-09-06 03:00:00|19.71|19.55|19.8|19.64|19.8|19.64|19.66|19.5|88
1725595200000|2024-09-06 04:00:00|19.76|19.6|19.76|19.6|19.8|19.64|19.73|19.57|73
1725598800000|2024-09-06 05:00:00|19.78|19.62|19.88|19.72|20.05|19.89|19.73|19.57|211
1725602400000|2024-09-06 06:00:00|19.87|19.71|19.9|19.74|19.95|19.79|19.78|19.62|534
1725606000000|2024-09-06 07:00:00|19.92|19.76|20.11|19.95|20.4|20.24|19.92|19.76|1268
1725609600000|2024-09-06 08:00:00|20.09|19.93|20.33|20.17|20.38|20.22|20.06|19.9|874
1725613200000|2024-09-06 09:00:00|20.35|20.19|20.16|20|20.52|20.36|20.11|19.95|1559
1725616800000|2024-09-06 10:00:00|20.17|20.01|20.21|20.05|20.28|20.12|20.11|19.95|841
1725620400000|2024-09-06 11:00:00|20.18|20.02|19.96|19.8|20.2|20.04|19.94|19.78|1008
1725624000000|2024-09-06 12:00:00|20.01|19.85|19.08|18.92|20.12|19.96|19.08|18.92|9113
1725627600000|2024-09-06 13:00:00|19.06|18.9|19.52|19.36|19.55|19.39|18.78|18.62|10508
1725631200000|2024-09-06 14:00:00|19.55|19.39|20.74|20.58|20.88|20.72|19.35|19.19|19528
1725634800000|2024-09-06 15:00:00|20.69|20.53|21.3|21.14|21.49|21.33|20.07|19.91|20936
1725638400000|2024-09-06 16:00:00|21.32|21.16|21.35|21.19|21.64|21.48|21.05|20.89|9513
1725642000000|2024-09-06 17:00:00|21.37|21.21|20.91|20.75|21.37|21.21|20.56|20.4|8216
1725645600000|2024-09-06 18:00:00|20.96|20.8|20.89|20.73|21.21|21.05|20.79|20.63|6248
1725649200000|2024-09-06 19:00:00|20.91|20.75|20.79|20.63|21.06|20.9|20.66|20.5|11983
1725652800000|2024-09-06 20:00:00|20.77|20.61|21.28|21.12|21.46|21.3|20.77|20.61|4205
1725832800000|2024-09-08 22:00:00|21.07|20.91|20.72|20.56|21.1|20.94|20.66|20.5|277
1725836400000|2024-09-08 23:00:00|20.73|20.57|20.5|20.34|20.78|20.62|20.47|20.31|185
1725840000000|2024-09-09 00:00:00|20.52|20.36|20.39|20.23|20.52|20.36|20.21|20.05|515
1725843600000|2024-09-09 01:00:00|20.38|20.22|20.34|20.18|20.46|20.3|20.28|20.12|343
1725847200000|2024-09-09 02:00:00|20.36|20.2|20.39|20.23|20.45|20.29|20.34|20.18|78
1725850800000|2024-09-09 03:00:00|20.38|20.22|20.09|19.93|20.39|20.23|20.08|19.92|163
1725854400000|2024-09-09 04:00:00|20.1|19.94|20.12|19.96|20.13|19.97|19.92|19.76|295
1725858000000|2024-09-09 05:00:00|20.13|19.97|20.28|20.12|20.3|20.14|20.12|19.96|146
1725861600000|2024-09-09 06:00:00|20.29|20.13|20.25|20.09|20.3|20.14|20.09|19.93|277
1725865200000|2024-09-09 07:00:00|20.22|20.06|20.16|20|20.32|20.16|20.11|19.95|603
1725868800000|2024-09-09 08:00:00|20.17|20.01|20.29|20.13|20.46|20.3|20.16|20|564
1725872400000|2024-09-09 09:00:00|20.31|20.15|20.29|20.13|20.34|20.18|20.18|20.02|1023
1725876000000|2024-09-09 10:00:00|20.33|20.17|20.44|20.28|20.44|20.28|20.28|20.12|427
1725879600000|2024-09-09 11:00:00|20.43|20.27|20.43|20.27|20.5|20.34|20.32|20.16|476
1725883200000|2024-09-09 12:00:00|20.48|20.32|20.49|20.33|20.65|20.49|20.4|20.24|741
1725886800000|2024-09-09 13:00:00|20.5|20.34|19.98|19.82|20.53|20.37|19.98|19.82|7390
1725890400000|2024-09-09 14:00:00|19.94|19.78|20.36|20.2|20.37|20.21|19.64|19.48|12220
1725894000000|2024-09-09 15:00:00|20.37|20.21|19.87|19.71|20.62|20.46|19.87|19.71|5893
1725897600000|2024-09-09 16:00:00|19.88|19.72|19.47|19.31|19.92|19.76|19.37|19.21|5591
1725901200000|2024-09-09 17:00:00|19.46|19.3|19.8|19.64|19.85|19.69|19.32|19.16|4692
1725904800000|2024-09-09 18:00:00|19.81|19.65|19.73|19.57|19.81|19.65|19.56|19.4|5354
1725908400000|2024-09-09 19:00:00|19.78|19.62|19.51|19.35|19.84|19.68|19.51|19.35|7658
1725912000000|2024-09-09 20:00:00|19.5|19.34|19.42|19.26|19.51|19.35|19.36|19.2|3496
1725919200000|2024-09-09 22:00:00|19.45|19.29|19.48|19.32|19.48|19.32|19.38|19.22|61
1725922800000|2024-09-09 23:00:00|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|40
1725926400000|2024-09-10 00:00:00|19.48|19.32|19.57|19.41|19.71|19.55|19.48|19.32|328
1725930000000|2024-09-10 01:00:00|19.58|19.42|19.52|19.36|19.58|19.42|19.48|19.32|54
1725933600000|2024-09-10 02:00:00|19.53|19.37|19.6|19.44|19.65|19.49|19.53|19.37|122
1725937200000|2024-09-10 03:00:00|19.59|19.43|19.61|19.45|19.61|19.45|19.55|19.39|182
1725940800000|2024-09-10 04:00:00|19.6|19.44|19.71|19.55|19.72|19.56|19.6|19.44|213
1725944400000|2024-09-10 05:00:00|19.7|19.54|19.78|19.62|19.79|19.63|19.65|19.49|182
1725948000000|2024-09-10 06:00:00|19.8|19.64|19.82|19.66|19.83|19.67|19.76|19.6|148
1725951600000|2024-09-10 07:00:00|19.83|19.67|19.6|19.44|19.83|19.67|19.6|19.44|667
1725955200000|2024-09-10 08:00:00|19.59|19.43|19.81|19.65|19.81|19.65|19.59|19.43|283
1725958800000|2024-09-10 09:00:00|19.82|19.66|19.8|19.64|20.02|19.86|19.74|19.58|474
1725962400000|2024-09-10 10:00:00|19.78|19.62|19.7|19.54|19.86|19.7|19.58|19.42|455
1725966000000|2024-09-10 11:00:00|19.68|19.52|19.59|19.43|19.69|19.53|19.52|19.36|801
1725969600000|2024-09-10 12:00:00|19.6|19.44|19.3|19.14|19.6|19.44|19.3|19.14|1419
1725973200000|2024-09-10 13:00:00|19.31|19.15|19.37|19.21|19.52|19.36|19.25|19.09|5357
1725976800000|2024-09-10 14:00:00|19.41|19.25|19.69|19.53|19.96|19.8|19.21|19.05|13418
1725980400000|2024-09-10 15:00:00|19.7|19.54|20.16|20|20.2|20.04|19.47|19.31|6027
1725984000000|2024-09-10 16:00:00|20.18|20.02|20.05|19.89|20.4|20.24|19.89|19.73|7331
1725987600000|2024-09-10 17:00:00|20.09|19.93|19.78|19.62|20.1|19.94|19.68|19.52|4440
1725991200000|2024-09-10 18:00:00|19.77|19.61|19.44|19.28|19.77|19.61|19.35|19.19|4743
1725994800000|2024-09-10 19:00:00|19.39|19.23|19.21|19.05|19.44|19.28|19.13|18.97|7563
1725998400000|2024-09-10 20:00:00|19.23|19.07|19.28|19.12|19.33|19.17|19.21|19.05|2233
1726005600000|2024-09-10 22:00:00|19.23|19.07|19.19|19.03|19.24|19.08|19.19|19.03|28
1726009200000|2024-09-10 23:00:00|19.21|19.05|19.28|19.12|19.29|19.13|19.21|19.05|49
1726012800000|2024-09-11 00:00:00|19.26|19.1|19.35|19.19|19.35|19.19|19.24|19.08|154
1726016400000|2024-09-11 01:00:00|19.37|19.21|19.51|19.35|19.68|19.52|19.34|19.18|248
1726020000000|2024-09-11 02:00:00|19.52|19.36|19.46|19.3|19.57|19.41|19.41|19.25|26
1726023600000|2024-09-11 03:00:00|19.45|19.29|19.55|19.39|19.73|19.57|19.41|19.25|186
1726027200000|2024-09-11 04:00:00|19.57|19.41|19.62|19.46|19.68|19.52|19.52|19.36|119
1726030800000|2024-09-11 05:00:00|19.63|19.47|19.58|19.42|19.79|19.63|19.58|19.42|136
1726034400000|2024-09-11 06:00:00|19.54|19.38|19.32|19.16|19.54|19.38|19.31|19.15|143
1726038000000|2024-09-11 07:00:00|19.33|19.17|19.23|19.07|19.33|19.17|19.22|19.06|349
1726041600000|2024-09-11 08:00:00|19.22|19.06|19.41|19.25|19.46|19.3|19.22|19.06|422
1726045200000|2024-09-11 09:00:00|19.4|19.24|19.33|19.17|19.46|19.3|19.31|19.15|389
1726048800000|2024-09-11 10:00:00|19.34|19.18|19.23|19.07|19.34|19.18|19.22|19.06|405
1726052400000|2024-09-11 11:00:00|19.22|19.06|19.17|19.01|19.25|19.09|19.17|19.01|83
1726056000000|2024-09-11 12:00:00|19.18|19.02|18.95|18.79|19.33|19.17|18.94|18.78|2579
1726059600000|2024-09-11 13:00:00|18.94|18.78|19.57|19.41|19.6|19.44|18.82|18.66|8277
1726063200000|2024-09-11 14:00:00|19.58|19.42|20.15|19.99|20.69|20.53|19.58|19.42|14567
1726066800000|2024-09-11 15:00:00|20.17|20.01|19.7|19.54|20.38|20.22|19.59|19.43|11399
1726070400000|2024-09-11 16:00:00|19.71|19.55|19.22|19.06|19.8|19.64|19.11|18.95|5601
1726074000000|2024-09-11 17:00:00|19.21|19.05|18.95|18.79|19.21|19.05|18.9|18.74|4548
1726077600000|2024-09-11 18:00:00|18.91|18.75|18.82|18.66|19|18.84|18.67|18.51|6800
1726081200000|2024-09-11 19:00:00|18.83|18.67|18.45|18.29|18.92|18.76|18.41|18.25|9639
1726084800000|2024-09-11 20:00:00|18.46|18.3|18.58|18.42|18.62|18.46|18.46|18.3|3605
1726092000000|2024-09-11 22:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.58|18.42|61
1726095600000|2024-09-11 23:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|56
1726099200000|2024-09-12 00:00:00|18.63|18.47|18.64|18.48|18.64|18.48|18.54|18.38|107
1726102800000|2024-09-12 01:00:00|18.69|18.53|18.7|18.54|18.7|18.54|18.64|18.48|128
1726106400000|2024-09-12 02:00:00|18.69|18.53|18.69|18.53|18.72|18.56|18.64|18.48|27
1726110000000|2024-09-12 03:00:00|18.7|18.54|18.6|18.44|18.7|18.54|18.6|18.44|44
1726113600000|2024-09-12 04:00:00|18.65|18.49|18.64|18.48|18.65|18.49|18.6|18.44|58
1726117200000|2024-09-12 05:00:00|18.65|18.49|18.67|18.51|18.7|18.54|18.64|18.48|68
1726120800000|2024-09-12 06:00:00|18.7|18.54|18.71|18.55|18.76|18.6|18.6|18.44|207
1726124400000|2024-09-12 07:00:00|18.66|18.5|18.76|18.6|18.77|18.61|18.55|18.39|496
1726128000000|2024-09-12 08:00:00|18.77|18.61|18.66|18.5|18.81|18.65|18.6|18.44|600
1726131600000|2024-09-12 09:00:00|18.67|18.51|18.56|18.4|18.67|18.51|18.51|18.35|465
1726135200000|2024-09-12 10:00:00|18.6|18.44|18.58|18.42|18.61|18.45|18.55|18.39|613
1726138800000|2024-09-12 11:00:00|18.56|18.4|18.56|18.4|18.66|18.5|18.56|18.4|117
1726142400000|2024-09-12 12:00:00|18.54|18.38|18.67|18.51|18.72|18.56|18.51|18.35|757
1726146000000|2024-09-12 13:00:00|18.72|18.56|18.92|18.76|19.09|18.93|18.56|18.4|7459
1726149600000|2024-09-12 14:00:00|18.88|18.72|18.72|18.56|18.98|18.82|18.45|18.29|9737
1726153200000|2024-09-12 15:00:00|18.68|18.52|18.71|18.55|18.81|18.65|18.45|18.29|6666
1726156800000|2024-09-12 16:00:00|18.72|18.56|18.45|18.29|18.76|18.6|18.45|18.29|3069
1726160400000|2024-09-12 17:00:00|18.4|18.24|18.4|18.24|18.64|18.48|18.36|18.2|4097
1726164000000|2024-09-12 18:00:00|18.41|18.25|18.41|18.25|18.72|18.56|18.4|18.24|4254
1726167600000|2024-09-12 19:00:00|18.45|18.29|18.37|18.21|18.56|18.4|18.33|18.17|8537
1726171200000|2024-09-12 20:00:00|18.38|18.22|18.39|18.23|18.44|18.28|18.37|18.21|2924
1726178400000|2024-09-12 22:00:00|||||||||46
1726182000000|2024-09-12 23:00:00|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|87
1726185600000|2024-09-13 00:00:00|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|51
1726189200000|2024-09-13 01:00:00|18.4|18.24|18.44|18.28|18.44|18.28|18.39|18.23|59
1726192800000|2024-09-13 02:00:00|18.47|18.31|18.5|18.34|18.5|18.34|18.45|18.29|102
1726196400000|2024-09-13 03:00:00|18.45|18.29|18.45|18.29|18.49|18.33|18.45|18.29|101
1726200000000|2024-09-13 04:00:00|||||||||7
1726203600000|2024-09-13 05:00:00|18.4|18.24|18.46|18.3|18.46|18.3|18.4|18.24|98
1726207200000|2024-09-13 06:00:00|18.49|18.33|18.46|18.3|18.51|18.35|18.46|18.3|113
1726210800000|2024-09-13 07:00:00|18.48|18.32|18.41|18.25|18.48|18.32|18.4|18.24|195
1726214400000|2024-09-13 08:00:00|18.42|18.26|18.42|18.26|18.47|18.31|18.36|18.2|357
1726218000000|2024-09-13 09:00:00|18.41|18.25|18.35|18.19|18.42|18.26|18.3|18.14|656
1726221600000|2024-09-13 10:00:00|18.36|18.2|18.31|18.15|18.36|18.2|18.31|18.15|334
1726225200000|2024-09-13 11:00:00|18.36|18.2|18.46|18.3|18.46|18.3|18.31|18.15|461
1726228800000|2024-09-13 12:00:00|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|302
1726232400000|2024-09-13 13:00:00|18.46|18.3|18.35|18.19|18.56|18.4|18.29|18.13|4632
1726236000000|2024-09-13 14:00:00|18.34|18.18|18.05|17.89|18.41|18.25|18.05|17.89|9769
1726239600000|2024-09-13 15:00:00|18|17.84|18.06|17.9|18.1|17.94|17.95|17.79|6706
1726243200000|2024-09-13 16:00:00|18.05|17.89|18.11|17.95|18.17|18.01|18.05|17.89|2538
1726246800000|2024-09-13 17:00:00|18.06|17.9|18.15|17.99|18.15|17.99|18.05|17.89|2156
1726250400000|2024-09-13 18:00:00|18.16|18|18.32|18.16|18.42|18.26|18.06|17.9|4292
1726254000000|2024-09-13 19:00:00|18.37|18.21|18.36|18.2|18.47|18.31|18.3|18.14|8645
1726257600000|2024-09-13 20:00:00|18.31|18.15|18.37|18.21|18.37|18.21|18.31|18.15|3344
1726437600000|2024-09-15 22:00:00|18.4|18.24|18.55|18.39|18.6|18.44|18.4|18.24|240
1726441200000|2024-09-15 23:00:00|18.5|18.34|18.5|18.34|18.55|18.39|18.45|18.29|158
1726444800000|2024-09-16 00:00:00|18.55|18.39|18.5|18.34|18.58|18.42|18.5|18.34|63
1726448400000|2024-09-16 01:00:00|18.55|18.39|18.51|18.35|18.56|18.4|18.5|18.34|23
1726452000000|2024-09-16 02:00:00|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|22
1726455600000|2024-09-16 03:00:00|||||||||19
1726459200000|2024-09-16 04:00:00|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|24
1726462800000|2024-09-16 05:00:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|44
1726466400000|2024-09-16 06:00:00|18.47|18.31|18.52|18.36|18.57|18.41|18.47|18.31|390
1726470000000|2024-09-16 07:00:00|18.57|18.41|18.47|18.31|18.57|18.41|18.47|18.31|277
1726473600000|2024-09-16 08:00:00|18.42|18.26|18.47|18.31|18.52|18.36|18.42|18.26|384
1726477200000|2024-09-16 09:00:00|18.45|18.29|18.48|18.32|18.53|18.37|18.42|18.26|157
1726480800000|2024-09-16 10:00:00|18.53|18.37|18.53|18.37|18.53|18.37|18.48|18.32|315
1726484400000|2024-09-16 11:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|84
1726488000000|2024-09-16 12:00:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|468
1726491600000|2024-09-16 13:00:00|18.61|18.45|18.78|18.62|18.83|18.67|18.58|18.42|3844
1726495200000|2024-09-16 14:00:00|18.83|18.67|18.99|18.83|19.04|18.88|18.68|18.52|8342
1726498800000|2024-09-16 15:00:00|19.04|18.88|18.94|18.78|19.14|18.98|18.89|18.73|6752
1726502400000|2024-09-16 16:00:00|18.96|18.8|18.79|18.63|19.14|18.98|18.79|18.63|2452
1726506000000|2024-09-16 17:00:00|18.74|18.58|18.69|18.53|18.79|18.63|18.64|18.48|2322
1726509600000|2024-09-16 18:00:00|18.74|18.58|18.65|18.49|18.74|18.58|18.64|18.48|2223
1726513200000|2024-09-16 19:00:00|18.7|18.54|18.7|18.54|18.8|18.64|18.7|18.54|7127
1726516800000|2024-09-16 20:00:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|1945
1726524000000|2024-09-16 22:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|25
1726527600000|2024-09-16 23:00:00|18.86|18.7|18.86|18.7|18.91|18.75|18.86|18.7|164
1726531200000|2024-09-17 00:00:00|18.91|18.75|18.9|18.74|18.91|18.75|18.85|18.69|90
1726534800000|2024-09-17 01:00:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|151
1726538400000|2024-09-17 02:00:00|||||||||25
1726542000000|2024-09-17 03:00:00|||||||||42
1726545600000|2024-09-17 04:00:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|49
1726549200000|2024-09-17 05:00:00|||||||||85
1726552800000|2024-09-17 06:00:00|18.9|18.74|18.8|18.64|18.9|18.74|18.8|18.64|175
1726556400000|2024-09-17 07:00:00|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|1363
1726560000000|2024-09-17 08:00:00|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|377
1726563600000|2024-09-17 09:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.6|18.44|213
1726567200000|2024-09-17 10:00:00|18.63|18.47|18.65|18.49|18.65|18.49|18.6|18.44|301
1726570800000|2024-09-17 11:00:00|18.68|18.52|18.65|18.49|18.7|18.54|18.6|18.44|482
1726574400000|2024-09-17 12:00:00|18.63|18.47|18.65|18.49|18.7|18.54|18.6|18.44|1706
1726578000000|2024-09-17 13:00:00|18.7|18.54|18.8|18.64|18.9|18.74|18.65|18.49|6604
1726581600000|2024-09-17 14:00:00|18.82|18.66|18.75|18.59|18.85|18.69|18.5|18.34|7661
1726585200000|2024-09-17 15:00:00|18.73|18.57|18.8|18.64|18.85|18.69|18.6|18.44|5054
1726588800000|2024-09-17 16:00:00|18.85|18.69|19.24|19.08|19.34|19.18|18.8|18.64|6829
1726592400000|2024-09-17 17:00:00|19.2|19.04|19|18.84|19.3|19.14|19|18.84|5041
1726596000000|2024-09-17 18:00:00|19.02|18.86|18.9|18.74|19.05|18.89|18.8|18.64|5009
1726599600000|2024-09-17 19:00:00|18.85|18.69|19.09|18.93|19.19|19.03|18.85|18.69|10466
1726603200000|2024-09-17 20:00:00|19.05|18.89|19|18.84|19.09|18.93|19|18.84|3537
1726610400000|2024-09-17 22:00:00|19.05|18.89|19.09|18.93|19.09|18.93|19.04|18.88|118
1726614000000|2024-09-17 23:00:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|33
1726617600000|2024-09-18 00:00:00|||||||||32
1726621200000|2024-09-18 01:00:00|19.14|18.98|19.09|18.93|19.14|18.98|19.04|18.88|70
1726624800000|2024-09-18 02:00:00|||||||||10
1726628400000|2024-09-18 03:00:00|||||||||11
1726632000000|2024-09-18 04:00:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|85
1726635600000|2024-09-18 05:00:00|||||||||25
1726639200000|2024-09-18 06:00:00|19.04|18.88|19.04|18.88|19.04|18.88|18.99|18.83|289
1726642800000|2024-09-18 07:00:00|18.99|18.83|18.99|18.83|19.04|18.88|18.99|18.83|393
1726646400000|2024-09-18 08:00:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|236
1726650000000|2024-09-18 09:00:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|246
1726653600000|2024-09-18 10:00:00|||||||||395
1726657200000|2024-09-18 11:00:00|18.92|18.76|18.94|18.78|18.94|18.78|18.89|18.73|295
1726660800000|2024-09-18 12:00:00|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|1222
1726664400000|2024-09-18 13:00:00|18.99|18.83|19.23|19.07|19.29|19.13|18.94|18.78|4494
1726668000000|2024-09-18 14:00:00|19.24|19.08|18.84|18.68|19.28|19.12|18.84|18.68|8588
1726671600000|2024-09-18 15:00:00|18.79|18.63|18.99|18.83|19.04|18.88|18.79|18.63|4509
1726675200000|2024-09-18 16:00:00|19.03|18.87|18.74|18.58|19.04|18.88|18.74|18.58|3024
1726678800000|2024-09-18 17:00:00|18.79|18.63|18.59|18.43|18.79|18.63|18.54|18.38|6737
1726682400000|2024-09-18 18:00:00|18.64|18.48|18.59|18.43|18.69|18.53|17.99|17.83|15896
1726686000000|2024-09-18 19:00:00|18.64|18.48|18.88|18.72|18.98|18.82|18.49|18.33|17785
1726689600000|2024-09-18 20:00:00|18.93|18.77|18.95|18.79|18.98|18.82|18.83|18.67|3210
1726696800000|2024-09-18 22:00:00|18.93|18.77|18.88|18.72|18.95|18.79|18.88|18.72|100
1726700400000|2024-09-18 23:00:00|18.93|18.77|18.63|18.47|18.93|18.77|18.63|18.47|221
1726704000000|2024-09-19 00:00:00|18.58|18.42|18.78|18.62|18.88|18.72|18.43|18.27|757
1726707600000|2024-09-19 01:00:00|18.83|18.67|18.83|18.67|18.93|18.77|18.78|18.62|441
1726711200000|2024-09-19 02:00:00|18.82|18.66|18.72|18.56|18.87|18.71|18.67|18.51|146
1726714800000|2024-09-19 03:00:00|18.77|18.61|18.48|18.32|18.77|18.61|18.14|17.98|943
1726718400000|2024-09-19 04:00:00|18.53|18.37|18.53|18.37|18.58|18.42|18.48|18.32|63
1726722000000|2024-09-19 05:00:00|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|111
1726725600000|2024-09-19 06:00:00|18.57|18.41|18.33|18.17|18.58|18.42|18.28|18.12|415
1726729200000|2024-09-19 07:00:00|18.31|18.15|18.33|18.17|18.43|18.27|18.28|18.12|516
1726732800000|2024-09-19 08:00:00|18.36|18.2|18.33|18.17|18.38|18.22|18.28|18.12|363
1726736400000|2024-09-19 09:00:00|18.28|18.12|18.23|18.07|18.33|18.17|18.23|18.07|228
1726740000000|2024-09-19 10:00:00|18.18|18.02|18.18|18.02|18.23|18.07|18.14|17.98|331
1726743600000|2024-09-19 11:00:00|18.16|18|18.18|18.02|18.18|18.02|18.09|17.93|287
1726747200000|2024-09-19 12:00:00|18.14|17.98|18.18|18.02|18.18|18.02|18.09|17.93|568
1726750800000|2024-09-19 13:00:00|18.21|18.05|18.18|18.02|18.38|18.22|18.13|17.97|6232
1726754400000|2024-09-19 14:00:00|18.13|17.97|18.37|18.21|18.47|18.31|17.94|17.78|9263
1726758000000|2024-09-19 15:00:00|18.42|18.26|18.37|18.21|18.42|18.26|18.23|18.07|3708
1726761600000|2024-09-19 16:00:00|18.33|18.17|18.23|18.07|18.37|18.21|18.18|18.02|3258
1726765200000|2024-09-19 17:00:00|18.28|18.12|18.28|18.12|18.33|18.17|18.23|18.07|1580
1726768800000|2024-09-19 18:00:00|18.33|18.17|18.28|18.12|18.38|18.22|18.23|18.07|2069
1726772400000|2024-09-19 19:00:00|18.33|18.17|18.08|17.92|18.33|18.17|18.03|17.87|7240
1726776000000|2024-09-19 20:00:00|18.13|17.97|18.08|17.92|18.13|17.97|18.03|17.87|2663
1726783200000|2024-09-19 22:00:00|18.03|17.87|18.03|17.87|18.08|17.92|18.03|17.87|102
1726786800000|2024-09-19 23:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.03|17.87|59
1726790400000|2024-09-20 00:00:00|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|164
1726794000000|2024-09-20 01:00:00|18.13|17.97|18.13|17.97|18.13|17.97|18.08|17.92|58
1726797600000|2024-09-20 02:00:00|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|56
1726801200000|2024-09-20 03:00:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|49
1726804800000|2024-09-20 04:00:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|138
1726808400000|2024-09-20 05:00:00|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|128
1726812000000|2024-09-20 06:00:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|155
1726815600000|2024-09-20 07:00:00|18.08|17.92|18.03|17.87|18.17|18.01|18.03|17.87|292
1726819200000|2024-09-20 08:00:00|18.08|17.92|18.12|17.96|18.17|18.01|18.03|17.87|453
1726822800000|2024-09-20 09:00:00|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|80
1726826400000|2024-09-20 10:00:00|18.1|17.94|18.12|17.96|18.12|17.96|18.07|17.91|341
1726830000000|2024-09-20 11:00:00|18.07|17.91|18.12|17.96|18.17|18.01|18.07|17.91|225
1726833600000|2024-09-20 12:00:00|18.07|17.91|18.07|17.91|18.12|17.96|18.07|17.91|334
1726837200000|2024-09-20 13:00:00|18.12|17.96|18.22|18.06|18.22|18.06|18.07|17.91|4190
1726840800000|2024-09-20 14:00:00|18.17|18.01|18.12|17.96|18.22|18.06|18.02|17.86|3970
1726844400000|2024-09-20 15:00:00|18.13|17.97|17.98|17.82|18.27|18.11|17.98|17.82|4384
1726848000000|2024-09-20 16:00:00|18.02|17.86|17.87|17.71|18.02|17.86|17.78|17.62|3239
1726851600000|2024-09-20 17:00:00|17.83|17.67|17.97|17.81|17.97|17.81|17.78|17.62|2600
1726855200000|2024-09-20 18:00:00|17.98|17.82|18.02|17.86|18.26|18.1|17.98|17.82|3735
1726858800000|2024-09-20 19:00:00|18.07|17.91|18.01|17.85|18.07|17.91|17.92|17.76|5642
1726862400000|2024-09-20 20:00:00|18.02|17.86|18.09|17.93|18.11|17.95|18.01|17.85|1897
1727042400000|2024-09-22 22:00:00|18.05|17.89|18.05|17.89|18.09|17.93|18.04|17.88|81
1727046000000|2024-09-22 23:00:00|18.01|17.85|17.96|17.8|18.09|17.93|17.96|17.8|163
1727049600000|2024-09-23 00:00:00|17.95|17.79|17.82|17.66|17.96|17.8|17.82|17.66|82
1727053200000|2024-09-23 01:00:00|17.86|17.7|17.82|17.66|17.86|17.7|17.77|17.61|118
1727056800000|2024-09-23 02:00:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|105
1727060400000|2024-09-23 03:00:00|||||||||21
1727064000000|2024-09-23 04:00:00|||||||||58
1727067600000|2024-09-23 05:00:00|17.91|17.75|17.95|17.79|17.95|17.79|17.91|17.75|30
1727071200000|2024-09-23 06:00:00|17.91|17.75|17.95|17.79|17.96|17.8|17.91|17.75|101
1727074800000|2024-09-23 07:00:00|17.96|17.8|17.96|17.8|18.24|18.08|17.95|17.79|765
1727078400000|2024-09-23 08:00:00|17.95|17.79|17.96|17.8|18.05|17.89|17.93|17.77|183
1727082000000|2024-09-23 09:00:00|18|17.84|17.96|17.8|18.1|17.94|17.96|17.8|161
1727085600000|2024-09-23 10:00:00|17.92|17.76|17.92|17.76|17.96|17.8|17.92|17.76|241
1727089200000|2024-09-23 11:00:00|17.96|17.8|17.91|17.75|17.96|17.8|17.87|17.71|172
1727092800000|2024-09-23 12:00:00|17.87|17.71|17.81|17.65|17.91|17.75|17.81|17.65|408
1727096400000|2024-09-23 13:00:00|17.77|17.61|17.86|17.7|17.9|17.74|17.76|17.6|2980
1727100000000|2024-09-23 14:00:00|17.9|17.74|17.98|17.82|17.98|17.82|17.66|17.5|4566
1727103600000|2024-09-23 15:00:00|18.03|17.87|18.05|17.89|18.17|18.01|17.95|17.79|2810
1727107200000|2024-09-23 16:00:00|18.08|17.92|18.06|17.9|18.13|17.97|18|17.84|2760
1727110800000|2024-09-23 17:00:00|18.08|17.92|18.08|17.92|18.18|18.02|18.06|17.9|1497
1727114400000|2024-09-23 18:00:00|18.04|17.88|17.99|17.83|18.08|17.92|17.98|17.82|1796
1727118000000|2024-09-23 19:00:00|17.98|17.82|18.03|17.87|18.03|17.87|17.93|17.77|4606
1727121600000|2024-09-23 20:00:00|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|1597
1727128800000|2024-09-23 22:00:00|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|30
1727132400000|2024-09-23 23:00:00|||||||||10
1727136000000|2024-09-24 00:00:00|18.07|17.91|18.12|17.96|18.12|17.96|18.03|17.87|162
1727139600000|2024-09-24 01:00:00|18.08|17.92|18.12|17.96|18.12|17.96|18.03|17.87|167
1727143200000|2024-09-24 02:00:00|18.15|17.99|18.17|18.01|18.2|18.04|18.12|17.96|335
1727146800000|2024-09-24 03:00:00|18.16|18|18.12|17.96|18.16|18|18.12|17.96|102
1727150400000|2024-09-24 04:00:00|18.08|17.92|17.94|17.78|18.08|17.92|17.94|17.78|112
1727154000000|2024-09-24 05:00:00|17.93|17.77|17.89|17.73|17.93|17.77|17.87|17.71|86
1727157600000|2024-09-24 06:00:00|17.85|17.69|17.79|17.63|17.85|17.69|17.79|17.63|247
1727161200000|2024-09-24 07:00:00|17.83|17.67|17.83|17.67|17.98|17.82|17.79|17.63|323
1727164800000|2024-09-24 08:00:00|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|110
1727168400000|2024-09-24 09:00:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|167
1727172000000|2024-09-24 10:00:00|17.84|17.68|17.88|17.72|17.88|17.72|17.79|17.63|287
1727175600000|2024-09-24 11:00:00|17.91|17.75|17.92|17.76|17.96|17.8|17.87|17.71|524
1727179200000|2024-09-24 12:00:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|158
1727182800000|2024-09-24 13:00:00|17.87|17.71|17.96|17.8|17.96|17.8|17.82|17.66|2148
1727186400000|2024-09-24 14:00:00|18|17.84|18.12|17.96|18.61|18.45|17.96|17.8|10405
1727190000000|2024-09-24 15:00:00|18.11|17.95|18.02|17.86|18.16|18|17.97|17.81|2925
1727193600000|2024-09-24 16:00:00|18.01|17.85|18.14|17.98|18.14|17.98|18.01|17.85|1875
1727197200000|2024-09-24 17:00:00|18.16|18|18.11|17.95|18.24|18.08|18.06|17.9|4183
1727200800000|2024-09-24 18:00:00|18.09|17.93|18.06|17.9|18.14|17.98|18.02|17.86|1923
1727204400000|2024-09-24 19:00:00|18.02|17.86|18.04|17.88|18.11|17.95|17.96|17.8|5181
1727208000000|2024-09-24 20:00:00|18.09|17.93|18.04|17.88|18.09|17.93|18.04|17.88|1243
1727215200000|2024-09-24 22:00:00|||||||||3
1727218800000|2024-09-24 23:00:00|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|80
1727222400000|2024-09-25 00:00:00|18.13|17.97|18.13|17.97|18.14|17.98|18.09|17.93|111
1727226000000|2024-09-25 01:00:00|18.15|17.99|18.12|17.96|18.18|18.02|18.12|17.96|111
1727229600000|2024-09-25 02:00:00|18.16|18|18.12|17.96|18.16|18|18.12|17.96|43
1727233200000|2024-09-25 03:00:00|||||||||11
1727236800000|2024-09-25 04:00:00|||||||||11
1727240400000|2024-09-25 05:00:00|18.16|18|18.17|18.01|18.17|18.01|18.12|17.96|106
1727244000000|2024-09-25 06:00:00|18.14|17.98|18.22|18.06|18.22|18.06|18.14|17.98|194
1727247600000|2024-09-25 07:00:00|18.21|18.05|18.12|17.96|18.22|18.06|18.12|17.96|308
1727251200000|2024-09-25 08:00:00|18.16|18|18.16|18|18.16|18|18.12|17.96|183
1727254800000|2024-09-25 09:00:00|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|129
1727258400000|2024-09-25 10:00:00|18.15|17.99|18.12|17.96|18.17|18.01|18.12|17.96|489
1727262000000|2024-09-25 11:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|132
1727265600000|2024-09-25 12:00:00|18.12|17.96|18.12|17.96|18.12|17.96|18.08|17.92|134
1727269200000|2024-09-25 13:00:00|18.17|18.01|18|17.84|18.17|18.01|18|17.84|2593
1727272800000|2024-09-25 14:00:00|17.95|17.79|17.95|17.79|18|17.84|17.91|17.75|3724
1727276400000|2024-09-25 15:00:00|18|17.84|18|17.84|18.05|17.89|17.95|17.79|2106
1727280000000|2024-09-25 16:00:00|18.03|17.87|18.1|17.94|18.18|18.02|18|17.84|2040
1727283600000|2024-09-25 17:00:00|18.09|17.93|18.1|17.94|18.26|18.1|18.08|17.92|2551
1727287200000|2024-09-25 18:00:00|18.13|17.97|18.13|17.97|18.28|18.12|18.08|17.92|2515
1727290800000|2024-09-25 19:00:00|18.14|17.98|18.23|18.07|18.31|18.15|18.13|17.97|4190
1727294400000|2024-09-25 20:00:00|18.18|18.02|18.18|18.02|18.23|18.07|18.18|18.02|1600
1727301600000|2024-09-25 22:00:00|||||||||28
1727305200000|2024-09-25 23:00:00|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|69
1727308800000|2024-09-26 00:00:00|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|188
1727312400000|2024-09-26 01:00:00|18.04|17.88|18.03|17.87|18.04|17.88|17.99|17.83|102
1727316000000|2024-09-26 02:00:00|17.99|17.83|18.02|17.86|18.04|17.88|17.99|17.83|30
1727319600000|2024-09-26 03:00:00|18.04|17.88|18.02|17.86|18.07|17.91|17.99|17.83|164
1727323200000|2024-09-26 04:00:00|17.99|17.83|17.99|17.83|18.02|17.86|17.99|17.83|101
1727326800000|2024-09-26 05:00:00|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|137
1727330400000|2024-09-26 06:00:00|17.97|17.81|17.94|17.78|17.99|17.83|17.94|17.78|327
1727334000000|2024-09-26 07:00:00|17.89|17.73|17.91|17.75|17.96|17.8|17.84|17.68|1620
1727337600000|2024-09-26 08:00:00|17.94|17.78|17.85|17.69|17.94|17.78|17.84|17.68|228
1727341200000|2024-09-26 09:00:00|17.89|17.73|17.9|17.74|17.94|17.78|17.84|17.68|460
1727344800000|2024-09-26 10:00:00|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|172
1727348400000|2024-09-26 11:00:00|17.97|17.81|18.04|17.88|18.04|17.88|17.95|17.79|649
1727352000000|2024-09-26 12:00:00|18.09|17.93|18.04|17.88|18.09|17.93|18.03|17.87|450
1727355600000|2024-09-26 13:00:00|18.07|17.91|18.24|18.08|18.24|18.08|18.07|17.91|3770
1727359200000|2024-09-26 14:00:00|18.22|18.06|18.33|18.17|18.43|18.27|18.19|18.03|7847
1727362800000|2024-09-26 15:00:00|18.37|18.21|18.15|17.99|18.38|18.22|18.15|17.99|3133
1727366400000|2024-09-26 16:00:00|18.17|18.01|18.3|18.14|18.3|18.14|18.15|17.99|1448
1727370000000|2024-09-26 17:00:00|18.35|18.19|18.25|18.09|18.43|18.27|18.2|18.04|1841
1727373600000|2024-09-26 18:00:00|18.22|18.06|18.2|18.04|18.22|18.06|18.12|17.96|1251
1727377200000|2024-09-26 19:00:00|18.21|18.05|18.25|18.09|18.33|18.17|18.2|18.04|5793
1727380800000|2024-09-26 20:00:00|18.21|18.05|18.2|18.04|18.25|18.09|18.2|18.04|2077
1727388000000|2024-09-26 22:00:00|18.15|17.99|18.18|18.02|18.2|18.04|18.14|17.98|81
1727391600000|2024-09-26 23:00:00|18.19|18.03|18.16|18|18.19|18.03|18.14|17.98|117
1727395200000|2024-09-27 00:00:00|18.19|18.03|18.14|17.98|18.24|18.08|18.11|17.95|125
1727398800000|2024-09-27 01:00:00|18.16|18|18.24|18.08|18.24|18.08|18.14|17.98|262
1727402400000|2024-09-27 02:00:00|18.27|18.11|18.27|18.11|18.29|18.13|18.24|18.08|95
1727406000000|2024-09-27 03:00:00|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|52
1727409600000|2024-09-27 04:00:00|18.21|18.05|18.14|17.98|18.21|18.05|18.11|17.95|110
1727413200000|2024-09-27 05:00:00|18.11|17.95|18.14|17.98|18.22|18.06|18.11|17.95|145
1727416800000|2024-09-27 06:00:00|18.16|18|18.32|18.16|18.32|18.16|18.14|17.98|234
1727420400000|2024-09-27 07:00:00|18.33|18.17|18.48|18.32|18.5|18.34|18.29|18.13|895
1727424000000|2024-09-27 08:00:00|18.47|18.31|18.4|18.24|18.49|18.33|18.35|18.19|318
1727427600000|2024-09-27 09:00:00|18.39|18.23|18.37|18.21|18.4|18.24|18.32|18.16|388
1727431200000|2024-09-27 10:00:00|18.34|18.18|18.37|18.21|18.37|18.21|18.32|18.16|176
1727434800000|2024-09-27 11:00:00|18.34|18.18|18.34|18.18|18.37|18.21|18.34|18.18|139
1727438400000|2024-09-27 12:00:00|18.29|18.13|18.24|18.08|18.29|18.13|18.19|18.03|792
1727442000000|2024-09-27 13:00:00|18.22|18.06|18.32|18.16|18.37|18.21|18.19|18.03|2090
1727445600000|2024-09-27 14:00:00|18.36|18.2|18.32|18.16|18.37|18.21|18.22|18.06|2899
1727449200000|2024-09-27 15:00:00|18.35|18.19|18.45|18.29|18.46|18.3|18.31|18.15|2977
1727452800000|2024-09-27 16:00:00|18.46|18.3|18.53|18.37|18.58|18.42|18.44|18.28|3075
1727456400000|2024-09-27 17:00:00|18.49|18.33|18.57|18.41|18.71|18.55|18.48|18.32|2619
1727460000000|2024-09-27 18:00:00|18.6|18.44|18.62|18.46|18.99|18.83|18.6|18.44|6271
1727463600000|2024-09-27 19:00:00|18.65|18.49|19.06|18.9|19.06|18.9|18.62|18.46|8345
1727467200000|2024-09-27 20:00:00|19.01|18.85|19.11|18.95|19.14|18.98|19.01|18.85|3160
1727647200000|2024-09-29 22:00:00|19.01|18.85|18.96|18.8|19.07|18.91|18.92|18.76|170
1727650800000|2024-09-29 23:00:00|18.93|18.77|18.86|18.7|18.96|18.8|18.83|18.67|409
1727654400000|2024-09-30 00:00:00|18.83|18.67|18.86|18.7|18.89|18.73|18.83|18.67|155
1727658000000|2024-09-30 01:00:00|18.88|18.72|18.95|18.79|18.95|18.79|18.85|18.69|254
1727661600000|2024-09-30 02:00:00|18.98|18.82|18.95|18.79|19.05|18.89|18.95|18.79|269
1727665200000|2024-09-30 03:00:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|34
1727668800000|2024-09-30 04:00:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|16
1727672400000|2024-09-30 05:00:00|18.95|18.79|18.95|18.79|18.97|18.81|18.92|18.76|72
1727676000000|2024-09-30 06:00:00|18.92|18.76|18.92|18.76|18.95|18.79|18.9|18.74|251
1727679600000|2024-09-30 07:00:00|18.9|18.74|18.8|18.64|18.9|18.74|18.75|18.59|703
1727683200000|2024-09-30 08:00:00|18.79|18.63|18.92|18.76|18.97|18.81|18.77|18.61|706
1727686800000|2024-09-30 09:00:00|18.93|18.77|18.84|18.68|18.93|18.77|18.84|18.68|231
1727690400000|2024-09-30 10:00:00|18.89|18.73|18.89|18.73|18.94|18.78|18.88|18.72|241
1727694000000|2024-09-30 11:00:00|18.92|18.76|19.14|18.98|19.14|18.98|18.89|18.73|1012
1727697600000|2024-09-30 12:00:00|19.12|18.96|19.12|18.96|19.14|18.98|19.07|18.91|1734
1727701200000|2024-09-30 13:00:00|19.07|18.91|19.17|19.01|19.17|19.01|18.99|18.83|5827
1727704800000|2024-09-30 14:00:00|19.19|19.03|19.14|18.98|19.52|19.36|19.12|18.96|11765
1727708400000|2024-09-30 15:00:00|19.12|18.96|18.86|18.7|19.17|19.01|18.84|18.68|6248
1727712000000|2024-09-30 16:00:00|18.81|18.65|18.91|18.75|18.91|18.75|18.69|18.53|2873
1727715600000|2024-09-30 17:00:00|18.94|18.78|18.71|18.55|19.04|18.88|18.71|18.55|2391
1727719200000|2024-09-30 18:00:00|18.74|18.58|18.81|18.65|19.31|19.15|18.71|18.55|9256
1727722800000|2024-09-30 19:00:00|18.83|18.67|18.56|18.4|18.94|18.78|18.53|18.37|7024
1727726400000|2024-09-30 20:00:00|18.58|18.42|18.56|18.4|18.58|18.42|18.51|18.35|2311
1727733600000|2024-09-30 22:00:00|18.57|18.41|18.56|18.4|18.62|18.46|18.53|18.37|131
1727737200000|2024-09-30 23:00:00|18.54|18.38|18.55|18.39|18.58|18.42|18.52|18.36|57
1727740800000|2024-10-01 00:00:00|18.58|18.42|18.45|18.29|18.58|18.42|18.45|18.29|74
1727744400000|2024-10-01 01:00:00|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|44
1727748000000|2024-10-01 02:00:00|18.43|18.27|18.43|18.27|18.45|18.29|18.41|18.25|70
1727751600000|2024-10-01 03:00:00|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|25
1727755200000|2024-10-01 04:00:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|78
1727758800000|2024-10-01 05:00:00|18.42|18.26|18.4|18.24|18.45|18.29|18.39|18.23|104
1727762400000|2024-10-01 06:00:00|18.42|18.26|18.52|18.36|18.52|18.36|18.4|18.24|393
1727766000000|2024-10-01 07:00:00|18.55|18.39|18.5|18.34|18.7|18.54|18.47|18.31|1081
1727769600000|2024-10-01 08:00:00|18.51|18.35|18.55|18.39|18.57|18.41|18.5|18.34|182
1727773200000|2024-10-01 09:00:00|18.56|18.4|18.59|18.43|18.62|18.46|18.54|18.38|177
1727776800000|2024-10-01 10:00:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|204
1727780400000|2024-10-01 11:00:00|18.47|18.31|18.57|18.41|18.59|18.43|18.47|18.31|322
1727784000000|2024-10-01 12:00:00|18.54|18.38|18.59|18.43|18.6|18.44|18.54|18.38|170
1727787600000|2024-10-01 13:00:00|18.54|18.38|19.46|19.3|19.88|19.72|18.49|18.33|19388
1727791200000|2024-10-01 14:00:00|19.51|19.35|19.6|19.44|20.13|19.97|19.39|19.23|22711
1727794800000|2024-10-01 15:00:00|19.63|19.47|19.65|19.49|20.13|19.97|19.45|19.29|8843
1727798400000|2024-10-01 16:00:00|19.67|19.51|19.65|19.49|20.2|20.04|19.31|19.15|9521
1727802000000|2024-10-01 17:00:00|19.68|19.52|19.38|19.22|20.12|19.96|19.33|19.17|9887
1727805600000|2024-10-01 18:00:00|19.35|19.19|19.3|19.14|19.55|19.39|19.15|18.99|6549
1727809200000|2024-10-01 19:00:00|19.28|19.12|19.94|19.78|19.99|19.83|19.28|19.12|9793
1727812800000|2024-10-01 20:00:00|19.89|19.73|19.98|19.82|20.02|19.86|19.84|19.68|2104
1727820000000|2024-10-01 22:00:00|19.99|19.83|19.88|19.72|20.07|19.91|19.88|19.72|250
1727823600000|2024-10-01 23:00:00|19.89|19.73|19.94|19.78|20.04|19.88|19.89|19.73|275
1727827200000|2024-10-02 00:00:00|19.95|19.79|19.72|19.56|19.95|19.79|19.69|19.53|417
1727830800000|2024-10-02 01:00:00|19.73|19.57|19.62|19.46|19.77|19.61|19.57|19.41|75
1727834400000|2024-10-02 02:00:00|19.59|19.43|19.69|19.53|19.74|19.58|19.56|19.4|112
1727838000000|2024-10-02 03:00:00|19.71|19.55|19.71|19.55|19.76|19.6|19.69|19.53|95
1727841600000|2024-10-02 04:00:00|19.73|19.57|19.86|19.7|19.93|19.77|19.71|19.55|190
1727845200000|2024-10-02 05:00:00|19.83|19.67|19.9|19.74|20.15|19.99|19.83|19.67|311
1727848800000|2024-10-02 06:00:00|19.92|19.76|19.9|19.74|20.03|19.87|19.84|19.68|312
1727852400000|2024-10-02 07:00:00|19.89|19.73|19.9|19.74|20|19.84|19.78|19.62|614
1727856000000|2024-10-02 08:00:00|19.92|19.76|19.92|19.76|19.97|19.81|19.85|19.69|471
1727859600000|2024-10-02 09:00:00|19.95|19.79|20.09|19.93|20.14|19.98|19.92|19.76|812
1727863200000|2024-10-02 10:00:00|20.12|19.96|19.97|19.81|20.19|20.03|19.85|19.69|777
1727866800000|2024-10-02 11:00:00|19.96|19.8|20.09|19.93|20.12|19.96|19.92|19.76|726
1727870400000|2024-10-02 12:00:00|20.07|19.91|19.97|19.81|20.19|20.03|19.89|19.73|2194
1727874000000|2024-10-02 13:00:00|19.95|19.79|20.09|19.93|20.51|20.35|19.89|19.73|6203
1727877600000|2024-10-02 14:00:00|20.06|19.9|19.88|19.72|20.34|20.18|19.67|19.51|10727
1727881200000|2024-10-02 15:00:00|19.9|19.74|19.57|19.41|19.9|19.74|19.52|19.36|4942
1727884800000|2024-10-02 16:00:00|19.55|19.39|19.8|19.64|19.8|19.64|19.52|19.36|3009
1727888400000|2024-10-02 17:00:00|19.81|19.65|19.65|19.49|19.94|19.78|19.65|19.49|2959
1727892000000|2024-10-02 18:00:00|19.6|19.44|19.62|19.46|19.82|19.66|19.5|19.34|3236
1727895600000|2024-10-02 19:00:00|19.63|19.47|19.64|19.48|19.64|19.48|19.55|19.39|4358
1727899200000|2024-10-02 20:00:00|19.61|19.45|19.62|19.46|19.69|19.53|19.57|19.41|1702
1727906400000|2024-10-02 22:00:00|19.6|19.44|19.56|19.4|19.61|19.45|19.56|19.4|36
1727910000000|2024-10-02 23:00:00|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|65
1727913600000|2024-10-03 00:00:00|19.63|19.47|19.65|19.49|19.75|19.59|19.63|19.47|323
1727917200000|2024-10-03 01:00:00|19.64|19.48|19.7|19.54|19.75|19.59|19.63|19.47|140
1727920800000|2024-10-03 02:00:00|19.72|19.56|19.7|19.54|19.72|19.56|19.65|19.49|216
1727924400000|2024-10-03 03:00:00|19.69|19.53|19.8|19.64|19.8|19.64|19.66|19.5|209
1727928000000|2024-10-03 04:00:00|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|64
1727931600000|2024-10-03 05:00:00|19.82|19.66|19.92|19.76|19.92|19.76|19.82|19.66|103
1727935200000|2024-10-03 06:00:00|19.89|19.73|19.81|19.65|19.92|19.76|19.81|19.65|167
1727938800000|2024-10-03 07:00:00|19.83|19.67|20.05|19.89|20.1|19.94|19.81|19.65|467
1727942400000|2024-10-03 08:00:00|20.03|19.87|19.96|19.8|20.03|19.87|19.96|19.8|440
1727946000000|2024-10-03 09:00:00|19.95|19.79|19.94|19.78|20.01|19.85|19.84|19.68|275
1727949600000|2024-10-03 10:00:00|19.95|19.79|19.84|19.68|20.01|19.85|19.84|19.68|258
1727953200000|2024-10-03 11:00:00|19.85|19.69|19.89|19.73|19.89|19.73|19.82|19.66|380
1727956800000|2024-10-03 12:00:00|19.91|19.75|20.07|19.91|20.07|19.91|19.88|19.72|1491
1727960400000|2024-10-03 13:00:00|20.09|19.93|19.92|19.76|20.26|20.1|19.87|19.71|6111
1727964000000|2024-10-03 14:00:00|19.89|19.73|20.28|20.12|20.45|20.29|19.7|19.54|14601
1727967600000|2024-10-03 15:00:00|20.3|20.14|19.94|19.78|20.47|20.31|19.89|19.73|6273
1727971200000|2024-10-03 16:00:00|19.92|19.76|20.22|20.06|20.36|20.2|19.83|19.67|4011
1727974800000|2024-10-03 17:00:00|20.24|20.08|20.17|20.01|20.39|20.23|20.1|19.94|4730
1727978400000|2024-10-03 18:00:00|20.14|19.98|20.4|20.24|20.4|20.24|20.12|19.96|2739
1727982000000|2024-10-03 19:00:00|20.43|20.27|20.46|20.3|20.57|20.41|20.26|20.1|8700
1727985600000|2024-10-03 20:00:00|20.43|20.27|20.53|20.37|20.55|20.39|20.36|20.2|1503
1727992800000|2024-10-03 22:00:00|20.58|20.42|20.43|20.27|20.58|20.42|20.43|20.27|106
1727996400000|2024-10-03 23:00:00|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|173
1728000000000|2024-10-04 00:00:00|20.39|20.23|20.42|20.26|20.49|20.33|20.37|20.21|93
1728003600000|2024-10-04 01:00:00|20.44|20.28|20.35|20.19|20.47|20.31|20.32|20.16|177
1728007200000|2024-10-04 02:00:00|20.32|20.16|20.25|20.09|20.35|20.19|20.23|20.07|362
1728010800000|2024-10-04 03:00:00|20.28|20.12|20.26|20.1|20.3|20.14|20.23|20.07|100
1728014400000|2024-10-04 04:00:00|20.25|20.09|20.25|20.09|20.26|20.1|20.2|20.04|20
1728018000000|2024-10-04 05:00:00|||||||||14
1728021600000|2024-10-04 06:00:00|20.3|20.14|20.32|20.16|20.34|20.18|20.27|20.11|186
1728025200000|2024-10-04 07:00:00|20.34|20.18|20.15|19.99|20.37|20.21|20.15|19.99|665
1728028800000|2024-10-04 08:00:00|20.2|20.04|20.32|20.16|20.32|20.16|20.13|19.97|524
1728032400000|2024-10-04 09:00:00|20.3|20.14|20.2|20.04|20.31|20.15|20.2|20.04|199
1728036000000|2024-10-04 10:00:00|20.19|20.03|20.1|19.94|20.2|20.04|20.1|19.94|371
1728039600000|2024-10-04 11:00:00|20.13|19.97|20.1|19.94|20.15|19.99|20.05|19.89|459
1728043200000|2024-10-04 12:00:00|20.11|19.95|19.83|19.67|20.12|19.96|19.73|19.57|2544
1728046800000|2024-10-04 13:00:00|19.79|19.63|19.94|19.78|20.05|19.89|19.73|19.57|5624
1728050400000|2024-10-04 14:00:00|19.96|19.8|19.94|19.78|20.3|20.14|19.88|19.72|7133
1728054000000|2024-10-04 15:00:00|19.92|19.76|19.92|19.76|20.28|20.12|19.87|19.71|3589
1728057600000|2024-10-04 16:00:00|19.89|19.73|19.77|19.61|20.06|19.9|19.77|19.61|2990
1728061200000|2024-10-04 17:00:00|19.79|19.63|20.12|19.96|20.12|19.96|19.77|19.61|2489
1728064800000|2024-10-04 18:00:00|20.11|19.95|19.84|19.68|20.14|19.98|19.79|19.63|4234
1728068400000|2024-10-04 19:00:00|19.8|19.64|19.64|19.48|19.84|19.68|19.55|19.39|7453
1728072000000|2024-10-04 20:00:00|19.67|19.51|19.78|19.62|19.84|19.68|19.63|19.47|3037
1728252000000|2024-10-06 22:00:00|19.59|19.43|19.5|19.34|19.59|19.43|19.47|19.31|324
1728255600000|2024-10-06 23:00:00|19.48|19.32|19.5|19.34|19.53|19.37|19.43|19.27|63
1728259200000|2024-10-07 00:00:00|19.53|19.37|19.59|19.43|19.61|19.45|19.51|19.35|160
1728262800000|2024-10-07 01:00:00|19.6|19.44|19.56|19.4|19.61|19.45|19.48|19.32|134
1728266400000|2024-10-07 02:00:00|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|67
1728270000000|2024-10-07 03:00:00|19.57|19.41|19.6|19.44|19.62|19.46|19.56|19.4|59
1728273600000|2024-10-07 04:00:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|61
1728277200000|2024-10-07 05:00:00|19.6|19.44|19.64|19.48|19.64|19.48|19.59|19.43|36
1728280800000|2024-10-07 06:00:00|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|177
1728284400000|2024-10-07 07:00:00|19.62|19.46|19.8|19.64|19.9|19.74|19.58|19.42|704
1728288000000|2024-10-07 08:00:00|19.79|19.63|19.89|19.73|19.89|19.73|19.73|19.57|486
1728291600000|2024-10-07 09:00:00|19.9|19.74|19.91|19.75|20.02|19.86|19.89|19.73|450
1728295200000|2024-10-07 10:00:00|19.92|19.76|19.85|19.69|19.97|19.81|19.85|19.69|269
1728298800000|2024-10-07 11:00:00|19.87|19.71|19.75|19.59|19.9|19.74|19.75|19.59|370
1728302400000|2024-10-07 12:00:00|19.8|19.64|19.9|19.74|19.9|19.74|19.8|19.64|1160
1728306000000|2024-10-07 13:00:00|19.89|19.73|20.04|19.88|20.07|19.91|19.84|19.68|5161
1728309600000|2024-10-07 14:00:00|20.07|19.91|19.87|19.71|20.09|19.93|19.81|19.65|6348
1728313200000|2024-10-07 15:00:00|19.91|19.75|20.02|19.86|20.06|19.9|19.86|19.7|2462
1728316800000|2024-10-07 16:00:00|20.07|19.91|20.08|19.92|20.17|20.01|20.01|19.85|2460
1728320400000|2024-10-07 17:00:00|20.07|19.91|20.29|20.13|20.31|20.15|20.03|19.87|5843
1728324000000|2024-10-07 18:00:00|20.28|20.12|21.05|20.89|21.14|20.98|20.24|20.08|8526
1728327600000|2024-10-07 19:00:00|21.07|20.91|21.19|21.03|21.35|21.19|20.76|20.6|13054
1728331200000|2024-10-07 20:00:00|21.18|21.02|21.11|20.95|21.24|21.08|21.04|20.88|4475
1728338400000|2024-10-07 22:00:00|21.12|20.96|21.17|21.01|21.44|21.28|21.06|20.9|561
1728342000000|2024-10-07 23:00:00|21.18|21.02|21.12|20.96|21.18|21.02|21.07|20.91|293
1728345600000|2024-10-08 00:00:00|21.07|20.91|21.01|20.85|21.07|20.91|20.9|20.74|233
1728349200000|2024-10-08 01:00:00|21.02|20.86|21.12|20.96|21.17|21.01|21.01|20.85|359
1728352800000|2024-10-08 02:00:00|21.13|20.97|21.18|21.02|21.3|21.14|21.13|20.97|274
1728356400000|2024-10-08 03:00:00|21.17|21.01|21.18|21.02|21.23|21.07|21.13|20.97|86
1728360000000|2024-10-08 04:00:00|21.17|21.01|21.11|20.95|21.18|21.02|21.11|20.95|37
1728363600000|2024-10-08 05:00:00|21.08|20.92|21.07|20.91|21.14|20.98|21.06|20.9|143
1728367200000|2024-10-08 06:00:00|21.06|20.9|21.02|20.86|21.08|20.92|21.01|20.85|399
1728370800000|2024-10-08 07:00:00|21.04|20.88|20.97|20.81|21.17|21.01|20.91|20.75|1196
1728374400000|2024-10-08 08:00:00|21.01|20.85|20.9|20.74|21.05|20.89|20.9|20.74|641
1728378000000|2024-10-08 09:00:00|20.89|20.73|20.68|20.52|20.89|20.73|20.66|20.5|815
1728381600000|2024-10-08 10:00:00|20.66|20.5|20.54|20.38|20.68|20.52|20.54|20.38|691
1728385200000|2024-10-08 11:00:00|20.55|20.39|20.54|20.38|20.6|20.44|20.49|20.33|1580
1728388800000|2024-10-08 12:00:00|20.52|20.36|20.55|20.39|20.66|20.5|20.47|20.31|1846
1728392400000|2024-10-08 13:00:00|20.53|20.37|20.38|20.22|20.64|20.48|20.38|20.22|5410
1728396000000|2024-10-08 14:00:00|20.37|20.21|20.24|20.08|20.48|20.32|20.11|19.95|7101
1728399600000|2024-10-08 15:00:00|20.23|20.07|20.24|20.08|20.29|20.13|20.14|19.98|3239
1728403200000|2024-10-08 16:00:00|20.25|20.09|20.25|20.09|20.4|20.24|20.19|20.03|1820
1728406800000|2024-10-08 17:00:00|20.26|20.1|20.3|20.14|20.58|20.42|20.21|20.05|3583
1728410400000|2024-10-08 18:00:00|20.29|20.13|20.24|20.08|20.35|20.19|20.24|20.08|2402
1728414000000|2024-10-08 19:00:00|20.25|20.09|20.31|20.15|20.34|20.18|20.05|19.89|5491
1728417600000|2024-10-08 20:00:00|20.29|20.13|20.34|20.18|20.34|20.18|20.24|20.08|2838
1728424800000|2024-10-08 22:00:00|20.32|20.16|20.28|20.12|20.33|20.17|20.23|20.07|101
1728428400000|2024-10-08 23:00:00|20.24|20.08|20.27|20.11|20.28|20.12|20.23|20.07|212
1728432000000|2024-10-09 00:00:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|30
1728435600000|2024-10-09 01:00:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|97
1728439200000|2024-10-09 02:00:00|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|46
1728442800000|2024-10-09 03:00:00|||||||||49
1728446400000|2024-10-09 04:00:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|258
1728450000000|2024-10-09 05:00:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|13
1728453600000|2024-10-09 06:00:00|20.29|20.13|20.31|20.15|20.37|20.21|20.27|20.11|219
1728457200000|2024-10-09 07:00:00|20.32|20.16|20.37|20.21|20.43|20.27|20.31|20.15|549
1728460800000|2024-10-09 08:00:00|20.32|20.16|20.31|20.15|20.37|20.21|20.3|20.14|70
1728464400000|2024-10-09 09:00:00|20.3|20.14|20.2|20.04|20.3|20.14|20.2|20.04|165
1728468000000|2024-10-09 10:00:00|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|127
1728471600000|2024-10-09 11:00:00|20.25|20.09|20.2|20.04|20.3|20.14|20.2|20.04|565
1728475200000|2024-10-09 12:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|273
1728478800000|2024-10-09 13:00:00|20.2|20.04|19.81|19.65|20.25|20.09|19.81|19.65|2985
1728482400000|2024-10-09 14:00:00|19.76|19.6|19.82|19.66|19.88|19.72|19.71|19.55|5231
1728486000000|2024-10-09 15:00:00|19.81|19.65|19.81|19.65|19.87|19.71|19.77|19.61|2000
1728489600000|2024-10-09 16:00:00|19.85|19.69|19.81|19.65|19.87|19.71|19.76|19.6|1605
1728493200000|2024-10-09 17:00:00|19.82|19.66|19.86|19.7|19.92|19.76|19.76|19.6|1639
1728496800000|2024-10-09 18:00:00|19.87|19.71|19.72|19.56|19.92|19.76|19.66|19.5|2029
1728500400000|2024-10-09 19:00:00|19.71|19.55|19.74|19.58|19.79|19.63|19.66|19.5|6680
1728504000000|2024-10-09 20:00:00|19.75|19.59|19.84|19.68|19.89|19.73|19.74|19.58|4076
1728511200000|2024-10-09 22:00:00|19.78|19.62|19.78|19.62|19.79|19.63|19.73|19.57|99
1728514800000|2024-10-09 23:00:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|54
1728518400000|2024-10-10 00:00:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|38
1728522000000|2024-10-10 01:00:00|||||||||4
1728525600000|2024-10-10 02:00:00|19.8|19.64|19.82|19.66|19.83|19.67|19.78|19.62|38
1728529200000|2024-10-10 03:00:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|49
1728532800000|2024-10-10 04:00:00|||||||||34
1728536400000|2024-10-10 05:00:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|36
1728540000000|2024-10-10 06:00:00|19.88|19.72|19.82|19.66|19.93|19.77|19.82|19.66|170
1728543600000|2024-10-10 07:00:00|19.83|19.67|19.87|19.71|19.88|19.72|19.82|19.66|333
1728547200000|2024-10-10 08:00:00|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|303
1728550800000|2024-10-10 09:00:00|19.83|19.67|19.77|19.61|19.83|19.67|19.77|19.61|235
1728554400000|2024-10-10 10:00:00|19.82|19.66|19.81|19.65|19.82|19.66|19.76|19.6|87
1728558000000|2024-10-10 11:00:00|19.8|19.64|19.75|19.59|19.81|19.65|19.71|19.55|229
1728561600000|2024-10-10 12:00:00|19.73|19.57|19.88|19.72|19.91|19.75|19.46|19.3|4015
1728565200000|2024-10-10 13:00:00|19.87|19.71|20.08|19.92|20.19|20.03|19.77|19.61|4592
1728568800000|2024-10-10 14:00:00|20.07|19.91|20.03|19.87|20.13|19.97|19.76|19.6|5569
1728572400000|2024-10-10 15:00:00|20.08|19.92|19.92|19.76|20.08|19.92|19.77|19.61|2832
1728576000000|2024-10-10 16:00:00|19.87|19.71|19.98|19.82|20.04|19.88|19.82|19.66|2256
1728579600000|2024-10-10 17:00:00|20.03|19.87|19.92|19.76|20.14|19.98|19.91|19.75|2244
1728583200000|2024-10-10 18:00:00|19.96|19.8|19.97|19.81|20.12|19.96|19.87|19.71|2826
1728586800000|2024-10-10 19:00:00|19.98|19.82|19.92|19.76|20.03|19.87|19.86|19.7|6182
1728590400000|2024-10-10 20:00:00|19.88|19.72|19.97|19.81|19.97|19.81|19.88|19.72|3038
1728597600000|2024-10-10 22:00:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|22
1728601200000|2024-10-10 23:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|33
1728604800000|2024-10-11 00:00:00|||||||||67
1728608400000|2024-10-11 01:00:00|||||||||40
1728612000000|2024-10-11 02:00:00|20|19.84|20|19.84|20|19.84|20|19.84|22
1728615600000|2024-10-11 03:00:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|27
1728619200000|2024-10-11 04:00:00|||||||||43
1728622800000|2024-10-11 05:00:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|25
1728626400000|2024-10-11 06:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|279
1728630000000|2024-10-11 07:00:00|20.05|19.89|20|19.84|20.2|20.04|19.99|19.83|658
1728633600000|2024-10-11 08:00:00|19.99|19.83|20.05|19.89|20.11|19.95|19.99|19.83|185
1728637200000|2024-10-11 09:00:00|20.04|19.88|20.05|19.89|20.05|19.89|20|19.84|229
1728640800000|2024-10-11 10:00:00|20.04|19.88|19.94|19.78|20.04|19.88|19.89|19.73|358
1728644400000|2024-10-11 11:00:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|210
1728648000000|2024-10-11 12:00:00|19.83|19.67|19.88|19.72|19.93|19.77|19.83|19.67|469
1728651600000|2024-10-11 13:00:00|19.83|19.67|19.76|19.6|19.97|19.81|19.75|19.59|3439
1728655200000|2024-10-11 14:00:00|19.81|19.65|19.71|19.55|19.87|19.71|19.66|19.5|5928
1728658800000|2024-10-11 15:00:00|19.66|19.5|19.65|19.49|19.76|19.6|19.64|19.48|2184
1728662400000|2024-10-11 16:00:00|19.69|19.53|19.7|19.54|19.75|19.59|19.65|19.49|2696
1728666000000|2024-10-11 17:00:00|19.65|19.49|19.69|19.53|19.75|19.59|19.65|19.49|1636
1728669600000|2024-10-11 18:00:00|19.65|19.49|19.55|19.39|19.69|19.53|19.49|19.33|3322
1728673200000|2024-10-11 19:00:00|19.6|19.44|19.61|19.45|19.65|19.49|19.55|19.39|6235
1728676800000|2024-10-11 20:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.61|19.45|1290
1728856800000|2024-10-13 22:00:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|136
1728860400000|2024-10-13 23:00:00|||||||||23
1728864000000|2024-10-14 00:00:00|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|48
1728867600000|2024-10-14 01:00:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|65
1728871200000|2024-10-14 02:00:00|||||||||34
1728874800000|2024-10-14 03:00:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|14
1728878400000|2024-10-14 04:00:00|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|69
1728882000000|2024-10-14 05:00:00|||||||||25
1728885600000|2024-10-14 06:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|385
1728889200000|2024-10-14 07:00:00|19.45|19.29|19.39|19.23|19.45|19.29|19.39|19.23|194
1728892800000|2024-10-14 08:00:00|19.4|19.24|19.34|19.18|19.4|19.24|19.34|19.18|190
1728896400000|2024-10-14 09:00:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|183
1728900000000|2024-10-14 10:00:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|258
1728903600000|2024-10-14 11:00:00|19.29|19.13|19.28|19.12|19.29|19.13|19.26|19.1|153
1728907200000|2024-10-14 12:00:00|19.23|19.07|19.18|19.02|19.23|19.07|19.13|18.97|598
1728910800000|2024-10-14 13:00:00|19.16|19|19.03|18.87|19.23|19.07|19.03|18.87|3195
1728914400000|2024-10-14 14:00:00|18.98|18.82|18.82|18.66|18.98|18.82|18.77|18.61|8649
1728918000000|2024-10-14 15:00:00|18.83|18.67|18.62|18.46|18.87|18.71|18.62|18.46|3483
1728921600000|2024-10-14 16:00:00|18.57|18.41|18.62|18.46|18.62|18.46|18.57|18.41|2009
1728925200000|2024-10-14 17:00:00|18.57|18.41|18.72|18.56|18.72|18.56|18.57|18.41|2729
1728928800000|2024-10-14 18:00:00|18.77|18.61|18.81|18.65|18.81|18.65|18.76|18.6|2150
1728932400000|2024-10-14 19:00:00|18.86|18.7|18.76|18.6|18.86|18.7|18.71|18.55|4863
1728936000000|2024-10-14 20:00:00|18.71|18.55|18.61|18.45|18.76|18.6|18.61|18.45|3974
1728943200000|2024-10-14 22:00:00|18.56|18.4|18.61|18.45|18.63|18.47|18.56|18.4|248
1728946800000|2024-10-14 23:00:00|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|185
1728950400000|2024-10-15 00:00:00|18.6|18.44|18.6|18.44|18.65|18.49|18.6|18.44|288
1728954000000|2024-10-15 01:00:00|||||||||107
1728957600000|2024-10-15 02:00:00|||||||||18
1728961200000|2024-10-15 03:00:00|||||||||1
1728964800000|2024-10-15 04:00:00|||||||||47
1728968400000|2024-10-15 05:00:00|||||||||28
1728972000000|2024-10-15 06:00:00|||||||||158
1728975600000|2024-10-15 07:00:00|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|387
1728979200000|2024-10-15 08:00:00|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|232
1728982800000|2024-10-15 09:00:00|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|353
1728986400000|2024-10-15 10:00:00|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|479
1728990000000|2024-10-15 11:00:00|18.6|18.44|18.5|18.34|18.6|18.44|18.5|18.34|553
1728993600000|2024-10-15 12:00:00|18.48|18.32|18.43|18.27|18.5|18.34|18.4|18.24|1110
1728997200000|2024-10-15 13:00:00|18.4|18.24|18.4|18.24|18.45|18.29|18.3|18.14|9021
1729000800000|2024-10-15 14:00:00|18.45|18.29|18.95|18.79|19|18.84|18.4|18.24|10386
1729004400000|2024-10-15 15:00:00|19|18.84|19.05|18.89|19.14|18.98|18.9|18.74|7599
1729008000000|2024-10-15 16:00:00|19.1|18.94|19.04|18.88|19.1|18.94|18.94|18.78|3683
1729011600000|2024-10-15 17:00:00|18.99|18.83|19.14|18.98|19.19|19.03|18.94|18.78|2896
1729015200000|2024-10-15 18:00:00|19.19|19.03|19.24|19.08|19.29|19.13|19.14|18.98|4754
1729018800000|2024-10-15 19:00:00|19.29|19.13|19.34|19.18|19.44|19.28|19.09|18.93|10958
1729022400000|2024-10-15 20:00:00|19.29|19.13|19.39|19.23|19.39|19.23|19.24|19.08|4605
1729029600000|2024-10-15 22:00:00|19.38|19.22|19.38|19.22|19.53|19.37|19.38|19.22|468
1729033200000|2024-10-15 23:00:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|54
1729036800000|2024-10-16 00:00:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|62
1729040400000|2024-10-16 01:00:00|||||||||103
1729044000000|2024-10-16 02:00:00|||||||||42
1729047600000|2024-10-16 03:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|159
1729051200000|2024-10-16 04:00:00|||||||||33
1729054800000|2024-10-16 05:00:00|19.48|19.32|19.42|19.26|19.48|19.32|19.42|19.26|86
1729058400000|2024-10-16 06:00:00|19.43|19.27|19.53|19.37|19.53|19.37|19.43|19.27|218
1729062000000|2024-10-16 07:00:00|19.58|19.42|19.38|19.22|19.58|19.42|19.38|19.22|560
1729065600000|2024-10-16 08:00:00|19.4|19.24|19.47|19.31|19.47|19.31|19.38|19.22|313
1729069200000|2024-10-16 09:00:00|19.43|19.27|19.42|19.26|19.47|19.31|19.37|19.21|398
1729072800000|2024-10-16 10:00:00|19.45|19.29|19.33|19.17|19.45|19.29|19.33|19.17|296
1729076400000|2024-10-16 11:00:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|182
1729080000000|2024-10-16 12:00:00|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|626
1729083600000|2024-10-16 13:00:00|19.23|19.07|19.52|19.36|19.57|19.41|19.22|19.06|4897
1729087200000|2024-10-16 14:00:00|19.47|19.31|19.37|19.21|19.52|19.36|19.17|19.01|4560
1729090800000|2024-10-16 15:00:00|19.42|19.26|19.32|19.16|19.42|19.26|19.27|19.11|1876
1729094400000|2024-10-16 16:00:00|19.27|19.11|19.22|19.06|19.32|19.16|19.22|19.06|1537
1729098000000|2024-10-16 17:00:00|19.27|19.11|19.27|19.11|19.32|19.16|19.22|19.06|1264
1729101600000|2024-10-16 18:00:00|19.32|19.16|19.22|19.06|19.32|19.16|19.22|19.06|3648
1729105200000|2024-10-16 19:00:00|19.17|19.01|19.12|18.96|19.17|19.01|19.03|18.87|4287
1729108800000|2024-10-16 20:00:00|19.13|18.97|19.17|19.01|19.17|19.01|19.12|18.96|1897
1729116000000|2024-10-16 22:00:00|19.15|18.99|19.22|19.06|19.22|19.06|19.12|18.96|69
1729119600000|2024-10-16 23:00:00|19.17|19.01|19.17|19.01|19.2|19.04|19.12|18.96|232
1729123200000|2024-10-17 00:00:00|19.12|18.96|19.22|19.06|19.22|19.06|19.12|18.96|235
1729126800000|2024-10-17 01:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|63
1729130400000|2024-10-17 02:00:00|19.22|19.06|19.32|19.16|19.37|19.21|19.22|19.06|262
1729134000000|2024-10-17 03:00:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|28
1729137600000|2024-10-17 04:00:00|||||||||13
1729141200000|2024-10-17 05:00:00|19.27|19.11|19.17|19.01|19.32|19.16|19.17|19.01|293
1729144800000|2024-10-17 06:00:00|19.12|18.96|19.07|18.91|19.12|18.96|19.02|18.86|195
1729148400000|2024-10-17 07:00:00|19.02|18.86|19.02|18.86|19.07|18.91|19.02|18.86|206
1729152000000|2024-10-17 08:00:00|19.04|18.88|18.97|18.81|19.07|18.91|18.97|18.81|505
1729155600000|2024-10-17 09:00:00|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|242
1729159200000|2024-10-17 10:00:00|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|173
1729162800000|2024-10-17 11:00:00|18.92|18.76|18.97|18.81|19.02|18.86|18.92|18.76|242
1729166400000|2024-10-17 12:00:00|19.02|18.86|18.97|18.81|19.02|18.86|18.92|18.76|1003
1729170000000|2024-10-17 13:00:00|19.01|18.85|19.02|18.86|19.11|18.95|18.92|18.76|2885
1729173600000|2024-10-17 14:00:00|18.97|18.81|19.06|18.9|19.16|19|18.97|18.81|4166
1729177200000|2024-10-17 15:00:00|19.11|18.95|18.87|18.71|19.11|18.95|18.87|18.71|2324
1729180800000|2024-10-17 16:00:00|18.82|18.66|18.82|18.66|18.92|18.76|18.82|18.66|2667
1729184400000|2024-10-17 17:00:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|1332
1729188000000|2024-10-17 18:00:00|18.87|18.71|18.91|18.75|18.97|18.81|18.82|18.66|1991
1729191600000|2024-10-17 19:00:00|18.92|18.76|18.82|18.66|18.96|18.8|18.81|18.65|2775
1729195200000|2024-10-17 20:00:00|18.77|18.61|18.81|18.65|18.82|18.66|18.77|18.61|1771
1729202400000|2024-10-17 22:00:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|73
1729206000000|2024-10-17 23:00:00|||||||||38
1729209600000|2024-10-18 00:00:00|18.83|18.67|18.81|18.65|18.91|18.75|18.81|18.65|246
1729213200000|2024-10-18 01:00:00|||||||||25
1729216800000|2024-10-18 02:00:00|||||||||14
1729220400000|2024-10-18 03:00:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|97
1729224000000|2024-10-18 04:00:00|||||||||16
1729227600000|2024-10-18 05:00:00|||||||||22
1729231200000|2024-10-18 06:00:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|216
1729234800000|2024-10-18 07:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|170
1729238400000|2024-10-18 08:00:00|||||||||122
1729242000000|2024-10-18 09:00:00|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|213
1729245600000|2024-10-18 10:00:00|||||||||54
1729249200000|2024-10-18 11:00:00|||||||||53
1729252800000|2024-10-18 12:00:00|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|191
1729256400000|2024-10-18 13:00:00|18.66|18.5|18.61|18.45|18.75|18.59|18.56|18.4|2063
1729260000000|2024-10-18 14:00:00|18.56|18.4|18.56|18.4|18.61|18.45|18.51|18.35|3308
1729263600000|2024-10-18 15:00:00|18.51|18.35|18.41|18.25|18.56|18.4|18.41|18.25|2244
1729267200000|2024-10-18 16:00:00|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|1793
1729270800000|2024-10-18 17:00:00|18.36|18.2|18.41|18.25|18.41|18.25|18.36|18.2|2558
1729274400000|2024-10-18 18:00:00|18.46|18.3|18.41|18.25|18.46|18.3|18.36|18.2|2541
1729278000000|2024-10-18 19:00:00|18.46|18.3|18.36|18.2|18.46|18.3|18.32|18.16|4708
1729281600000|2024-10-18 20:00:00|18.32|18.16|18.32|18.16|18.36|18.2|18.32|18.16|4179
1729461600000|2024-10-20 22:00:00|18.24|18.08|18.2|18.04|18.25|18.09|18.2|18.04|220
1729465200000|2024-10-20 23:00:00|18.24|18.08|18.2|18.04|18.25|18.09|18.2|18.04|116
1729468800000|2024-10-21 00:00:00|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|27
1729472400000|2024-10-21 01:00:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|286
1729476000000|2024-10-21 02:00:00|||||||||85
1729479600000|2024-10-21 03:00:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|14
1729483200000|2024-10-21 04:00:00|||||||||40
1729486800000|2024-10-21 05:00:00|||||||||45
1729490400000|2024-10-21 06:00:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|162
1729494000000|2024-10-21 07:00:00|||||||||202
1729497600000|2024-10-21 08:00:00|||||||||150
1729501200000|2024-10-21 09:00:00|18.32|18.16|18.38|18.22|18.38|18.22|18.32|18.16|698
1729504800000|2024-10-21 10:00:00|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|201
1729508400000|2024-10-21 11:00:00|18.48|18.32|18.53|18.37|18.57|18.41|18.47|18.31|508
1729512000000|2024-10-21 12:00:00|18.55|18.39|18.52|18.36|18.57|18.41|18.48|18.32|158
1729515600000|2024-10-21 13:00:00|18.47|18.31|18.47|18.31|18.52|18.36|18.42|18.26|1734
1729519200000|2024-10-21 14:00:00|18.43|18.27|18.62|18.46|18.62|18.46|18.34|18.18|4665
1729522800000|2024-10-21 15:00:00|18.58|18.42|18.67|18.51|18.81|18.65|18.58|18.42|4460
1729526400000|2024-10-21 16:00:00|18.62|18.46|18.43|18.27|18.71|18.55|18.43|18.27|1898
1729530000000|2024-10-21 17:00:00|18.39|18.23|18.33|18.17|18.43|18.27|18.28|18.12|2375
1729533600000|2024-10-21 18:00:00|18.29|18.13|18.38|18.22|18.38|18.22|18.28|18.12|1813
1729537200000|2024-10-21 19:00:00|18.37|18.21|18.37|18.21|18.42|18.26|18.33|18.17|3214
1729540800000|2024-10-21 20:00:00|18.33|18.17|18.33|18.17|18.38|18.22|18.29|18.13|3254
1729548000000|2024-10-21 22:00:00|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|91
1729551600000|2024-10-21 23:00:00|||||||||19
1729555200000|2024-10-22 00:00:00|18.38|18.22|18.46|18.3|18.46|18.3|18.37|18.21|160
1729558800000|2024-10-22 01:00:00|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|169
1729562400000|2024-10-22 02:00:00|18.56|18.4|18.55|18.39|18.56|18.4|18.51|18.35|188
1729566000000|2024-10-22 03:00:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1729569600000|2024-10-22 04:00:00|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|233
1729573200000|2024-10-22 05:00:00|18.65|18.49|18.66|18.5|18.7|18.54|18.61|18.45|140
1729576800000|2024-10-22 06:00:00|18.7|18.54|18.7|18.54|18.75|18.59|18.66|18.5|316
1729580400000|2024-10-22 07:00:00|18.71|18.55|18.61|18.45|18.75|18.59|18.56|18.4|370
1729584000000|2024-10-22 08:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.56|18.4|282
1729587600000|2024-10-22 09:00:00|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|529
1729591200000|2024-10-22 10:00:00|18.74|18.58|18.75|18.59|18.79|18.63|18.65|18.49|976
1729594800000|2024-10-22 11:00:00|18.7|18.54|18.65|18.49|18.7|18.54|18.61|18.45|388
1729598400000|2024-10-22 12:00:00|18.6|18.44|18.59|18.43|18.65|18.49|18.55|18.39|365
1729602000000|2024-10-22 13:00:00|18.6|18.44|18.69|18.53|18.74|18.58|18.55|18.39|3065
1729605600000|2024-10-22 14:00:00|18.65|18.49|18.65|18.49|18.79|18.63|18.65|18.49|4663
1729609200000|2024-10-22 15:00:00|18.61|18.45|18.6|18.44|18.68|18.52|18.55|18.39|1450
1729612800000|2024-10-22 16:00:00|18.65|18.49|18.54|18.38|18.7|18.54|18.51|18.35|1831
1729616400000|2024-10-22 17:00:00|18.59|18.43|18.41|18.25|18.59|18.43|18.41|18.25|1340
1729620000000|2024-10-22 18:00:00|18.37|18.21|18.45|18.29|18.47|18.31|18.36|18.2|2310
1729623600000|2024-10-22 19:00:00|18.42|18.26|18.27|18.11|18.42|18.26|18.17|18.01|5134
1729627200000|2024-10-22 20:00:00|18.3|18.14|18.35|18.19|18.4|18.24|18.3|18.14|1592
1729634400000|2024-10-22 22:00:00|18.4|18.24|18.45|18.29|18.45|18.29|18.36|18.2|184
1729638000000|2024-10-22 23:00:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|32
1729641600000|2024-10-23 00:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|24
1729645200000|2024-10-23 01:00:00|||||||||11
1729648800000|2024-10-23 02:00:00|||||||||7
1729652400000|2024-10-23 03:00:00|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|112
1729656000000|2024-10-23 04:00:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|67
1729659600000|2024-10-23 05:00:00|||||||||7
1729663200000|2024-10-23 06:00:00|||||||||36
1729666800000|2024-10-23 07:00:00|18.46|18.3|18.41|18.25|18.46|18.3|18.36|18.2|135
1729670400000|2024-10-23 08:00:00|18.39|18.23|18.41|18.25|18.41|18.25|18.37|18.21|120
1729674000000|2024-10-23 09:00:00|18.45|18.29|18.36|18.2|18.45|18.29|18.36|18.2|385
1729677600000|2024-10-23 10:00:00|18.41|18.25|18.41|18.25|18.45|18.29|18.41|18.25|339
1729681200000|2024-10-23 11:00:00|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|145
1729684800000|2024-10-23 12:00:00|18.45|18.29|18.5|18.34|18.53|18.37|18.45|18.29|1270
1729688400000|2024-10-23 13:00:00|18.45|18.29|18.48|18.32|18.63|18.47|18.44|18.28|4188
1729692000000|2024-10-23 14:00:00|18.49|18.33|18.63|18.47|18.67|18.51|18.44|18.28|5397
1729695600000|2024-10-23 15:00:00|18.65|18.49|18.72|18.56|18.86|18.7|18.62|18.46|4823
1729699200000|2024-10-23 16:00:00|18.76|18.6|19.03|18.87|19.13|18.97|18.72|18.56|4989
1729702800000|2024-10-23 17:00:00|19.04|18.88|19.28|19.12|19.32|19.16|19.03|18.87|5139
1729706400000|2024-10-23 18:00:00|19.27|19.11|19.13|18.97|19.64|19.48|19.13|18.97|6706
1729710000000|2024-10-23 19:00:00|19.09|18.93|19.19|19.03|19.27|19.11|19.09|18.93|7529
1729713600000|2024-10-23 20:00:00|19.15|18.99|19.05|18.89|19.19|19.03|19.04|18.88|3400
1729720800000|2024-10-23 22:00:00|19.01|18.85|19.04|18.88|19.05|18.89|19|18.84|247
1729724400000|2024-10-23 23:00:00|||||||||38
1729728000000|2024-10-24 00:00:00|19|18.84|18.86|18.7|19|18.84|18.86|18.7|395
1729731600000|2024-10-24 01:00:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|34
1729735200000|2024-10-24 02:00:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|22
1729738800000|2024-10-24 03:00:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1729742400000|2024-10-24 04:00:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|33
1729746000000|2024-10-24 05:00:00|||||||||20
1729749600000|2024-10-24 06:00:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|169
1729753200000|2024-10-24 07:00:00|18.88|18.72|18.84|18.68|18.9|18.74|18.84|18.68|183
1729756800000|2024-10-24 08:00:00|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|112
1729760400000|2024-10-24 09:00:00|||||||||155
1729764000000|2024-10-24 10:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.76|18.6|327
1729767600000|2024-10-24 11:00:00|18.76|18.6|18.71|18.55|18.81|18.65|18.71|18.55|203
1729771200000|2024-10-24 12:00:00|18.76|18.6|18.76|18.6|18.81|18.65|18.72|18.56|300
1729774800000|2024-10-24 13:00:00|18.75|18.59|18.94|18.78|18.99|18.83|18.72|18.56|4136
1729778400000|2024-10-24 14:00:00|18.9|18.74|19.18|19.02|19.21|19.05|18.89|18.73|3507
1729782000000|2024-10-24 15:00:00|19.16|19|19.42|19.26|19.53|19.37|19.13|18.97|5197
1729785600000|2024-10-24 16:00:00|19.4|19.24|19.3|19.14|19.68|19.52|19.26|19.1|4325
1729789200000|2024-10-24 17:00:00|19.31|19.15|19.12|18.96|19.31|19.15|18.92|18.76|4512
1729792800000|2024-10-24 18:00:00|19.11|18.95|19.11|18.95|19.21|19.05|19.04|18.88|3867
1729796400000|2024-10-24 19:00:00|19.12|18.96|18.85|18.69|19.16|19|18.71|18.55|6142
1729800000000|2024-10-24 20:00:00|18.83|18.67|18.85|18.69|18.87|18.71|18.8|18.64|2486
1729807200000|2024-10-24 22:00:00|18.9|18.74|18.88|18.72|18.9|18.74|18.85|18.69|73
1729810800000|2024-10-24 23:00:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|98
1729814400000|2024-10-25 00:00:00|18.81|18.65|18.85|18.69|18.9|18.74|18.81|18.65|102
1729818000000|2024-10-25 01:00:00|||||||||24
1729821600000|2024-10-25 02:00:00|||||||||28
1729825200000|2024-10-25 03:00:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|67
1729828800000|2024-10-25 04:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|15
1729832400000|2024-10-25 05:00:00|||||||||34
1729836000000|2024-10-25 06:00:00|18.84|18.68|18.81|18.65|18.89|18.73|18.81|18.65|268
1729839600000|2024-10-25 07:00:00|18.84|18.68|18.8|18.64|18.85|18.69|18.79|18.63|346
1729843200000|2024-10-25 08:00:00|18.81|18.65|18.89|18.73|18.89|18.73|18.81|18.65|174
1729846800000|2024-10-25 09:00:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|62
1729850400000|2024-10-25 10:00:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|134
1729854000000|2024-10-25 11:00:00|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|119
1729857600000|2024-10-25 12:00:00|18.8|18.64|18.7|18.54|18.8|18.64|18.7|18.54|429
1729861200000|2024-10-25 13:00:00|18.67|18.51|18.48|18.32|18.67|18.51|18.43|18.27|3864
1729864800000|2024-10-25 14:00:00|18.47|18.31|18.57|18.41|18.67|18.51|18.43|18.27|4376
1729868400000|2024-10-25 15:00:00|18.58|18.42|18.89|18.73|18.89|18.73|18.57|18.41|5371
1729872000000|2024-10-25 16:00:00|18.94|18.78|18.79|18.63|18.99|18.83|18.69|18.53|3295
1729875600000|2024-10-25 17:00:00|18.82|18.66|19.44|19.28|19.57|19.41|18.79|18.63|5980
1729879200000|2024-10-25 18:00:00|19.42|19.26|19.24|19.08|19.71|19.55|19.14|18.98|6731
1729882800000|2024-10-25 19:00:00|19.27|19.11|19.69|19.53|19.69|19.53|19.19|19.03|8776
1729886400000|2024-10-25 20:00:00|19.64|19.48|19.69|19.53|19.73|19.57|19.61|19.45|3625
1730066400000|2024-10-27 22:00:00|19.04|18.88|18.86|18.7|19.04|18.88|18.8|18.64|811
1730070000000|2024-10-27 23:00:00|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|83
1730073600000|2024-10-28 00:00:00|18.89|18.73|18.79|18.63|18.89|18.73|18.71|18.55|611
1730077200000|2024-10-28 01:00:00|18.78|18.62|18.84|18.68|18.84|18.68|18.75|18.59|164
1730080800000|2024-10-28 02:00:00|18.86|18.7|18.89|18.73|18.92|18.76|18.84|18.68|167
1730084400000|2024-10-28 03:00:00|18.92|18.76|18.97|18.81|18.97|18.81|18.89|18.73|102
1730088000000|2024-10-28 04:00:00|18.94|18.78|18.68|18.52|18.97|18.81|18.68|18.52|749
1730091600000|2024-10-28 05:00:00|18.71|18.55|18.76|18.6|18.79|18.63|18.71|18.55|201
1730095200000|2024-10-28 06:00:00|18.77|18.61|18.76|18.6|18.81|18.65|18.76|18.6|172
1730098800000|2024-10-28 07:00:00|18.74|18.58|18.83|18.67|18.83|18.67|18.74|18.58|256
1730102400000|2024-10-28 08:00:00|18.81|18.65|18.81|18.65|18.99|18.83|18.78|18.62|490
1730106000000|2024-10-28 09:00:00|18.86|18.7|18.81|18.65|18.88|18.72|18.76|18.6|371
1730109600000|2024-10-28 10:00:00|18.78|18.62|18.86|18.7|18.86|18.7|18.76|18.6|287
1730113200000|2024-10-28 11:00:00|18.88|18.72|18.93|18.77|18.95|18.79|18.85|18.69|495
1730116800000|2024-10-28 12:00:00|18.95|18.79|18.8|18.64|19.02|18.86|18.77|18.61|921
1730120400000|2024-10-28 13:00:00|18.79|18.63|18.69|18.53|18.95|18.79|18.64|18.48|6226
1730124000000|2024-10-28 14:00:00|18.68|18.52|18.61|18.45|18.71|18.55|18.56|18.4|6413
1730127600000|2024-10-28 15:00:00|18.64|18.48|18.69|18.53|18.74|18.58|18.59|18.43|4243
1730131200000|2024-10-28 16:00:00|18.71|18.55|18.53|18.37|18.74|18.58|18.51|18.35|2962
1730134800000|2024-10-28 17:00:00|18.51|18.35|18.51|18.35|18.56|18.4|18.46|18.3|2008
1730138400000|2024-10-28 18:00:00|18.48|18.32|18.64|18.48|18.64|18.48|18.46|18.3|2125
1730142000000|2024-10-28 19:00:00|18.66|18.5|18.72|18.56|18.74|18.58|18.59|18.43|8986
1730145600000|2024-10-28 20:00:00|18.69|18.53|18.64|18.48|18.72|18.56|18.64|18.48|2116
1730152800000|2024-10-28 22:00:00|18.63|18.47|18.72|18.56|18.72|18.56|18.63|18.47|91
1730156400000|2024-10-28 23:00:00|||||||||47
1730160000000|2024-10-29 00:00:00|18.71|18.55|18.71|18.55|18.76|18.6|18.71|18.55|96
1730163600000|2024-10-29 01:00:00|||||||||23
1730167200000|2024-10-29 02:00:00|||||||||33
1730170800000|2024-10-29 03:00:00|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|80
1730174400000|2024-10-29 04:00:00|||||||||25
1730178000000|2024-10-29 05:00:00|||||||||17
1730181600000|2024-10-29 06:00:00|18.76|18.6|18.68|18.52|18.76|18.6|18.68|18.52|263
1730185200000|2024-10-29 07:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.59|18.43|255
1730188800000|2024-10-29 08:00:00|18.67|18.51|18.63|18.47|18.76|18.6|18.58|18.42|229
1730192400000|2024-10-29 09:00:00|18.64|18.48|18.58|18.42|18.68|18.52|18.58|18.42|273
1730196000000|2024-10-29 10:00:00|18.6|18.44|18.63|18.47|18.66|18.5|18.6|18.44|509
1730199600000|2024-10-29 11:00:00|18.68|18.52|18.71|18.55|18.76|18.6|18.63|18.47|404
1730203200000|2024-10-29 12:00:00|18.68|18.52|18.76|18.6|18.76|18.6|18.68|18.52|422
1730206800000|2024-10-29 13:00:00|18.73|18.57|18.53|18.37|18.88|18.72|18.53|18.37|4862
1730210400000|2024-10-29 14:00:00|18.58|18.42|18.45|18.29|18.58|18.42|18.4|18.24|6021
1730214000000|2024-10-29 15:00:00|18.42|18.26|18.42|18.26|18.57|18.41|18.37|18.21|3129
1730217600000|2024-10-29 16:00:00|18.4|18.24|18.4|18.24|18.5|18.34|18.35|18.19|1686
1730221200000|2024-10-29 17:00:00|18.37|18.21|18.39|18.23|18.44|18.28|18.37|18.21|1556
1730224800000|2024-10-29 18:00:00|18.34|18.18|18.42|18.26|18.42|18.26|18.34|18.18|1127
1730228400000|2024-10-29 19:00:00|18.44|18.28|18.62|18.46|18.65|18.49|18.42|18.26|3278
1730232000000|2024-10-29 20:00:00|18.61|18.45|18.57|18.41|18.62|18.46|18.52|18.36|1461
1730239200000|2024-10-29 22:00:00|18.54|18.38|18.52|18.36|18.57|18.41|18.52|18.36|117
1730242800000|2024-10-29 23:00:00|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|127
1730246400000|2024-10-30 00:00:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|92
1730250000000|2024-10-30 01:00:00|18.5|18.34|18.44|18.28|18.52|18.36|18.44|18.28|301
1730253600000|2024-10-30 02:00:00|||||||||14
1730257200000|2024-10-30 03:00:00|||||||||28
1730260800000|2024-10-30 04:00:00|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|325
1730264400000|2024-10-30 05:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.46|18.3|58
1730268000000|2024-10-30 06:00:00|18.46|18.3|18.46|18.3|18.49|18.33|18.46|18.3|18
1730271600000|2024-10-30 07:00:00|||||||||65
1730275200000|2024-10-30 08:00:00|18.49|18.33|18.54|18.38|18.54|18.38|18.44|18.28|126
1730278800000|2024-10-30 09:00:00|18.56|18.4|18.56|18.4|18.61|18.45|18.49|18.33|599
1730282400000|2024-10-30 10:00:00|18.61|18.45|18.64|18.48|18.66|18.5|18.56|18.4|197
1730286000000|2024-10-30 11:00:00|18.61|18.45|18.66|18.5|18.69|18.53|18.56|18.4|228
1730289600000|2024-10-30 12:00:00|18.68|18.52|18.74|18.58|18.79|18.63|18.66|18.5|939
1730293200000|2024-10-30 13:00:00|18.75|18.59|18.64|18.48|19.02|18.86|18.59|18.43|4085
1730296800000|2024-10-30 14:00:00|18.62|18.46|18.61|18.45|18.74|18.58|18.48|18.32|4425
1730300400000|2024-10-30 15:00:00|18.62|18.46|18.63|18.47|18.79|18.63|18.61|18.45|2156
1730304000000|2024-10-30 16:00:00|18.66|18.5|18.76|18.6|18.76|18.6|18.61|18.45|1523
1730307600000|2024-10-30 17:00:00|18.77|18.61|18.96|18.8|18.99|18.83|18.71|18.55|2748
1730311200000|2024-10-30 18:00:00|18.94|18.78|18.88|18.72|18.96|18.8|18.78|18.62|3118
1730314800000|2024-10-30 19:00:00|18.91|18.75|19.02|18.86|19.07|18.91|18.83|18.67|7213
1730318400000|2024-10-30 20:00:00|19.04|18.88|19.06|18.9|19.12|18.96|19.02|18.86|3998
1730325600000|2024-10-30 22:00:00|19.09|18.93|19.14|18.98|19.19|19.03|19.09|18.93|184
1730329200000|2024-10-30 23:00:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|60
1730332800000|2024-10-31 00:00:00|19.15|18.99|19.17|19.01|19.19|19.03|19.14|18.98|196
1730336400000|2024-10-31 01:00:00|19.15|18.99|19.11|18.95|19.16|19|19.1|18.94|255
1730340000000|2024-10-31 02:00:00|19.14|18.98|19.24|19.08|19.25|19.09|19.14|18.98|375
1730343600000|2024-10-31 03:00:00|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|66
1730347200000|2024-10-31 04:00:00|||||||||19
1730350800000|2024-10-31 05:00:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|210
1730354400000|2024-10-31 06:00:00|19.35|19.19|19.36|19.2|19.36|19.2|19.31|19.15|84
1730358000000|2024-10-31 07:00:00|19.39|19.23|19.53|19.37|19.54|19.38|19.39|19.23|618
1730361600000|2024-10-31 08:00:00|19.56|19.4|19.48|19.32|19.58|19.42|19.48|19.32|651
1730365200000|2024-10-31 09:00:00|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|332
1730368800000|2024-10-31 10:00:00|19.53|19.37|19.41|19.25|19.53|19.37|19.41|19.25|324
1730372400000|2024-10-31 11:00:00|19.4|19.24|19.43|19.27|19.48|19.32|19.35|19.19|679
1730376000000|2024-10-31 12:00:00|19.45|19.29|19.43|19.27|19.45|19.29|19.35|19.19|920
1730379600000|2024-10-31 13:00:00|19.45|19.29|19.78|19.62|19.9|19.74|19.4|19.24|9448
1730383200000|2024-10-31 14:00:00|19.8|19.64|20.06|19.9|20.08|19.92|19.65|19.49|11813
1730386800000|2024-10-31 15:00:00|20.08|19.92|20.16|20|20.33|20.17|19.86|19.7|10637
1730390400000|2024-10-31 16:00:00|20.18|20.02|20|19.84|20.18|20.02|19.93|19.77|6192
1730394000000|2024-10-31 17:00:00|19.98|19.82|20.15|19.99|20.2|20.04|19.85|19.69|5037
1730397600000|2024-10-31 18:00:00|20.13|19.97|20.08|19.92|20.35|20.19|20.03|19.87|7249
1730401200000|2024-10-31 19:00:00|20.05|19.89|20.45|20.29|20.5|20.34|19.87|19.71|12650
1730404800000|2024-10-31 20:00:00|20.43|20.27|20.38|20.22|20.45|20.29|20.2|20.04|6373
1730412000000|2024-10-31 22:00:00|20.41|20.25|20.25|20.09|20.41|20.25|20.25|20.09|303
1730415600000|2024-10-31 23:00:00|20.26|20.1|20.35|20.19|20.37|20.21|20.25|20.09|172
1730419200000|2024-11-01 00:00:00|20.36|20.2|20.34|20.18|20.45|20.29|20.34|20.18|185
1730422800000|2024-11-01 01:00:00|20.32|20.16|20.34|20.18|20.34|20.18|20.31|20.15|179
1730426400000|2024-11-01 02:00:00|20.39|20.23|20.35|20.19|20.44|20.28|20.34|20.18|250
1730430000000|2024-11-01 03:00:00|20.37|20.21|20.24|20.08|20.37|20.21|20.22|20.06|201
1730433600000|2024-11-01 04:00:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|85
1730437200000|2024-11-01 05:00:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|98
1730440800000|2024-11-01 06:00:00|20.21|20.05|20.29|20.13|20.31|20.15|20.19|20.03|145
1730444400000|2024-11-01 07:00:00|20.27|20.11|20.31|20.15|20.36|20.2|20.24|20.08|233
1730448000000|2024-11-01 08:00:00|20.32|20.16|20.2|20.04|20.33|20.17|20.13|19.97|554
1730451600000|2024-11-01 09:00:00|20.21|20.05|20.18|20.02|20.21|20.05|20.11|19.95|777
1730455200000|2024-11-01 10:00:00|20.13|19.97|20.01|19.85|20.18|20.02|20.01|19.85|860
1730458800000|2024-11-01 11:00:00|19.98|19.82|19.9|19.74|20.01|19.85|19.88|19.72|1123
1730462400000|2024-11-01 12:00:00|19.93|19.77|19.85|19.69|20.08|19.92|19.77|19.61|2355
1730466000000|2024-11-01 13:00:00|19.87|19.71|19.83|19.67|19.98|19.82|19.65|19.49|5036
1730469600000|2024-11-01 14:00:00|19.8|19.64|19.6|19.44|19.85|19.69|19.43|19.27|8730
1730473200000|2024-11-01 15:00:00|19.63|19.47|19.6|19.44|19.73|19.57|19.48|19.32|5674
1730476800000|2024-11-01 16:00:00|19.58|19.42|19.62|19.46|19.67|19.51|19.45|19.29|4290
1730480400000|2024-11-01 17:00:00|19.6|19.44|19.9|19.74|19.9|19.74|19.55|19.39|4313
1730484000000|2024-11-01 18:00:00|19.92|19.76|19.87|19.71|19.97|19.81|19.8|19.64|5808
1730487600000|2024-11-01 19:00:00|19.88|19.72|20.07|19.91|20.12|19.96|19.72|19.56|6821
1730491200000|2024-11-01 20:00:00|20.05|19.89|19.99|19.83|20.05|19.89|19.97|19.81|2681
1730674800000|2024-11-03 23:00:00|19.88|19.72|19.91|19.75|19.95|19.79|19.81|19.65|442
1730678400000|2024-11-04 00:00:00|19.93|19.77|19.94|19.78|19.98|19.82|19.91|19.75|227
1730682000000|2024-11-04 01:00:00|19.96|19.8|19.89|19.73|19.96|19.8|19.89|19.73|144
1730685600000|2024-11-04 02:00:00|19.84|19.68|19.79|19.63|19.87|19.71|19.75|19.59|156
1730689200000|2024-11-04 03:00:00|19.8|19.64|19.77|19.61|19.8|19.64|19.75|19.59|77
1730692800000|2024-11-04 04:00:00|19.74|19.58|19.71|19.55|19.77|19.61|19.71|19.55|24
1730696400000|2024-11-04 05:00:00|19.74|19.58|19.76|19.6|19.78|19.62|19.72|19.56|48
1730700000000|2024-11-04 06:00:00|19.71|19.55|19.73|19.57|19.73|19.57|19.66|19.5|145
1730703600000|2024-11-04 07:00:00|19.72|19.56|19.85|19.69|19.88|19.72|19.71|19.55|228
1730707200000|2024-11-04 08:00:00|19.83|19.67|19.75|19.59|19.93|19.77|19.75|19.59|458
1730710800000|2024-11-04 09:00:00|19.77|19.61|19.68|19.52|19.82|19.66|19.68|19.52|500
1730714400000|2024-11-04 10:00:00|19.63|19.47|19.68|19.52|19.75|19.59|19.63|19.47|792
1730718000000|2024-11-04 11:00:00|19.66|19.5|19.68|19.52|19.75|19.59|19.65|19.49|294
1730721600000|2024-11-04 12:00:00|19.65|19.49|19.73|19.57|19.8|19.64|19.64|19.48|485
1730725200000|2024-11-04 13:00:00|19.71|19.55|19.8|19.64|19.8|19.64|19.68|19.52|407
1730728800000|2024-11-04 14:00:00|19.82|19.66|19.53|19.37|19.93|19.77|19.53|19.37|5667
1730732400000|2024-11-04 15:00:00|19.55|19.39|19.21|19.05|19.55|19.39|19.11|18.95|7583
1730736000000|2024-11-04 16:00:00|19.19|19.03|19.4|19.24|19.52|19.36|19.06|18.9|6168
1730739600000|2024-11-04 17:00:00|19.37|19.21|19.26|19.1|19.56|19.4|19.21|19.05|3739
1730743200000|2024-11-04 18:00:00|19.29|19.13|19.19|19.03|19.53|19.37|19.11|18.95|3529
1730746800000|2024-11-04 19:00:00|19.18|19.02|19.11|18.95|19.22|19.06|19.06|18.9|4466
1730750400000|2024-11-04 20:00:00|19.13|18.97|19.13|18.97|19.35|19.19|19.1|18.94|9049
1730754000000|2024-11-04 21:00:00|19.16|19|19.08|18.92|19.16|19|19.06|18.9|1311
1730757600000|2024-11-04 22:00:00|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761200000|2024-11-04 23:00:00|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|156
1730764800000|2024-11-05 00:00:00|19.11|18.95|19.1|18.94|19.11|18.95|19.04|18.88|270
1730768400000|2024-11-05 01:00:00|19.11|18.95|19.08|18.92|19.2|19.04|19.08|18.92|135
1730772000000|2024-11-05 02:00:00|19.09|18.93|19.1|18.94|19.12|18.96|19.08|18.92|47
1730775600000|2024-11-05 03:00:00|19.08|18.92|19.11|18.95|19.13|18.97|19.08|18.92|166
1730779200000|2024-11-05 04:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1730782800000|2024-11-05 05:00:00|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|81
1730786400000|2024-11-05 06:00:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|91
1730790000000|2024-11-05 07:00:00|18.99|18.83|19.01|18.85|19.04|18.88|18.97|18.81|137
1730793600000|2024-11-05 08:00:00|19.02|18.86|18.96|18.8|19.06|18.9|18.96|18.8|402
1730797200000|2024-11-05 09:00:00|18.99|18.83|18.99|18.83|19.01|18.85|18.96|18.8|336
1730800800000|2024-11-05 10:00:00|19.01|18.85|19.01|18.85|19.06|18.9|19.01|18.85|251
1730804400000|2024-11-05 11:00:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|186
1730808000000|2024-11-05 12:00:00|18.95|18.79|18.89|18.73|19.01|18.85|18.89|18.73|452
1730811600000|2024-11-05 13:00:00|18.87|18.71|18.89|18.73|18.9|18.74|18.82|18.66|971
1730815200000|2024-11-05 14:00:00|18.9|18.74|18.57|18.41|18.92|18.76|18.52|18.36|5876
1730818800000|2024-11-05 15:00:00|18.53|18.37|18.35|18.19|18.57|18.41|18.33|18.17|7931
1730822400000|2024-11-05 16:00:00|18.33|18.17|18.11|17.95|18.38|18.22|18.09|17.93|7191
1730826000000|2024-11-05 17:00:00|18.14|17.98|18.21|18.05|18.23|18.07|18.09|17.93|3636
1730829600000|2024-11-05 18:00:00|18.23|18.07|18.28|18.12|18.33|18.17|18.21|18.05|2947
1730833200000|2024-11-05 19:00:00|18.26|18.1|18.22|18.06|18.28|18.12|18.11|17.95|4881
1730836800000|2024-11-05 20:00:00|18.26|18.1|18.12|17.96|18.32|18.16|18.12|17.96|6672
1730840400000|2024-11-05 21:00:00|18.09|17.93|18.05|17.89|18.11|17.95|18.01|17.85|2975
1730847600000|2024-11-05 23:00:00|17.97|17.81|18.05|17.89|18.09|17.93|17.97|17.81|111
1730851200000|2024-11-06 00:00:00|18.1|17.94|17.89|17.73|18.19|18.03|17.85|17.69|1059
1730854800000|2024-11-06 01:00:00|17.9|17.74|17.57|17.41|17.9|17.74|17.55|17.39|1261
1730858400000|2024-11-06 02:00:00|17.54|17.38|17.14|16.98|17.57|17.41|17.14|16.98|1520
1730862000000|2024-11-06 03:00:00|17.16|17|17.07|16.91|17.26|17.1|17.02|16.86|1575
1730865600000|2024-11-06 04:00:00|17.09|16.93|16.71|16.55|17.16|17|16.71|16.55|1804
1730869200000|2024-11-06 05:00:00|16.72|16.56|16.87|16.71|17.04|16.88|16.72|16.56|1198
1730872800000|2024-11-06 06:00:00|16.89|16.73|16.48|16.32|16.92|16.76|16.4|16.24|1625
1730876400000|2024-11-06 07:00:00|16.47|16.31|16.48|16.32|16.58|16.42|16.28|16.12|2317
1730880000000|2024-11-06 08:00:00|16.5|16.34|16.3|16.14|16.51|16.35|16.3|16.14|1566
1730883600000|2024-11-06 09:00:00|16.33|16.17|16.2|16.04|16.4|16.24|16.15|15.99|1678
1730887200000|2024-11-06 10:00:00|16.19|16.03|16.31|16.15|16.34|16.18|16.12|15.96|1128
1730890800000|2024-11-06 11:00:00|16.29|16.13|16.34|16.18|16.46|16.3|16.29|16.13|2562
1730894400000|2024-11-06 12:00:00|16.32|16.16|16.26|16.1|16.34|16.18|16.17|16.01|2888
1730898000000|2024-11-06 13:00:00|16.27|16.11|16.27|16.11|16.36|16.2|16.21|16.05|1816
1730901600000|2024-11-06 14:00:00|16.26|16.1|16.79|16.63|17.04|16.88|16.22|16.06|13877
1730905200000|2024-11-06 15:00:00|16.78|16.62|16.46|16.3|16.83|16.67|16.29|16.13|15576
1730908800000|2024-11-06 16:00:00|16.51|16.35|16.31|16.15|16.57|16.41|16.2|16.04|8013
1730912400000|2024-11-06 17:00:00|16.36|16.2|16.36|16.2|16.37|16.21|16.27|16.11|3799
1730916000000|2024-11-06 18:00:00|16.37|16.21|16.31|16.15|16.42|16.26|16.26|16.1|6241
1730919600000|2024-11-06 19:00:00|16.29|16.13|16.47|16.31|16.47|16.31|16.29|16.13|2916
1730923200000|2024-11-06 20:00:00|16.46|16.3|16.36|16.2|16.59|16.43|16.26|16.1|11623
1730926800000|2024-11-06 21:00:00|16.39|16.23|16.34|16.18|16.42|16.26|16.32|16.16|3933
1730934000000|2024-11-06 23:00:00|16.31|16.15|16.31|16.15|16.31|16.15|16.24|16.08|269
1730937600000|2024-11-07 00:00:00|16.34|16.18|16.36|16.2|16.36|16.2|16.31|16.15|153
1730941200000|2024-11-07 01:00:00|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|76
1730944800000|2024-11-07 02:00:00|16.34|16.18|16.34|16.18|16.41|16.25|16.31|16.15|172
1730948400000|2024-11-07 03:00:00|16.31|16.15|16.24|16.08|16.32|16.16|16.19|16.03|205
1730952000000|2024-11-07 04:00:00|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|12
1730955600000|2024-11-07 05:00:00|16.23|16.07|16.22|16.06|16.24|16.08|16.22|16.06|67
1730959200000|2024-11-07 06:00:00|||||||||14
1730962800000|2024-11-07 07:00:00|16.24|16.08|16.32|16.16|16.34|16.18|16.22|16.06|263
1730966400000|2024-11-07 08:00:00|16.31|16.15|16.22|16.06|16.32|16.16|16.18|16.02|712
1730970000000|2024-11-07 09:00:00|16.24|16.08|16.29|16.13|16.29|16.13|16.17|16.01|215
1730973600000|2024-11-07 10:00:00|||||||||192
1730977200000|2024-11-07 11:00:00|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|618
1730980800000|2024-11-07 12:00:00|16.22|16.06|16.17|16.01|16.22|16.06|16.17|16.01|427
1730984400000|2024-11-07 13:00:00|16.12|15.96|16.17|16.01|16.17|16.01|16.12|15.96|1306
1730988000000|2024-11-07 14:00:00|16.12|15.96|15.96|15.8|16.12|15.96|15.84|15.68|8653
1730991600000|2024-11-07 15:00:00|15.97|15.81|15.94|15.78|15.99|15.83|15.91|15.75|5486
1730995200000|2024-11-07 16:00:00|15.92|15.76|15.94|15.78|15.94|15.78|15.81|15.65|3682
1730998800000|2024-11-07 17:00:00|15.89|15.73|15.83|15.67|15.89|15.73|15.83|15.67|2504
1731002400000|2024-11-07 18:00:00|15.79|15.63|15.88|15.72|15.88|15.72|15.79|15.63|3811
1731006000000|2024-11-07 19:00:00|15.89|15.73|15.88|15.72|15.94|15.78|15.83|15.67|3596
1731009600000|2024-11-07 20:00:00|15.84|15.68|15.84|15.68|15.94|15.78|15.83|15.67|8475
1731013200000|2024-11-07 21:00:00|15.86|15.7|15.86|15.7|15.86|15.7|15.84|15.68|2215
1731020400000|2024-11-07 23:00:00|15.91|15.75|15.87|15.71|15.91|15.75|15.87|15.71|275
1731024000000|2024-11-08 00:00:00|||||||||21
1731027600000|2024-11-08 01:00:00|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|194
1731031200000|2024-11-08 02:00:00|||||||||15
1731034800000|2024-11-08 03:00:00|||||||||36
1731038400000|2024-11-08 04:00:00|||||||||69
1731042000000|2024-11-08 05:00:00|15.91|15.75|15.86|15.7|15.91|15.75|15.86|15.7|131
1731045600000|2024-11-08 06:00:00|15.91|15.75|15.87|15.71|15.91|15.75|15.87|15.71|197
1731049200000|2024-11-08 07:00:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|82
1731052800000|2024-11-08 08:00:00|15.88|15.72|15.88|15.72|15.91|15.75|15.86|15.7|1477
1731056400000|2024-11-08 09:00:00|15.89|15.73|15.89|15.73|15.89|15.73|15.88|15.72|415
1731060000000|2024-11-08 10:00:00|15.94|15.78|15.98|15.82|15.98|15.82|15.89|15.73|582
1731063600000|2024-11-08 11:00:00|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|367
1731067200000|2024-11-08 12:00:00|16.06|15.9|15.85|15.69|16.06|15.9|15.85|15.69|1547
1731070800000|2024-11-08 13:00:00|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|363
1731074400000|2024-11-08 14:00:00|15.83|15.67|15.77|15.61|15.83|15.67|15.7|15.54|4712
1731078000000|2024-11-08 15:00:00|15.82|15.66|15.77|15.61|15.83|15.67|15.72|15.56|5468
1731081600000|2024-11-08 16:00:00|15.8|15.64|15.77|15.61|15.92|15.76|15.77|15.61|3596
1731085200000|2024-11-08 17:00:00|15.8|15.64|16|15.84|16.02|15.86|15.8|15.64|3757
1731088800000|2024-11-08 18:00:00|15.97|15.81|15.98|15.82|16.02|15.86|15.95|15.79|1746
1731092400000|2024-11-08 19:00:00|16|15.84|16.05|15.89|16.05|15.89|15.98|15.82|3466
1731096000000|2024-11-08 20:00:00|16.03|15.87|15.78|15.62|16.03|15.87|15.77|15.61|6808
1731099600000|2024-11-08 21:00:00|15.77|15.61|15.77|15.61|15.78|15.62|15.77|15.61|3741
1731279600000|2024-11-10 23:00:00|15.7|15.54|15.6|15.44|15.7|15.54|15.49|15.33|791
1731283200000|2024-11-11 00:00:00|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|33
1731286800000|2024-11-11 01:00:00|||||||||58
1731290400000|2024-11-11 02:00:00|||||||||16
1731294000000|2024-11-11 03:00:00|||||||||3
1731297600000|2024-11-11 04:00:00|||||||||33
1731301200000|2024-11-11 05:00:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|87
1731304800000|2024-11-11 06:00:00|15.64|15.48|15.59|15.43|15.64|15.48|15.59|15.43|24
1731308400000|2024-11-11 07:00:00|15.58|15.42|15.58|15.42|15.59|15.43|15.58|15.42|289
1731312000000|2024-11-11 08:00:00|15.54|15.38|15.58|15.42|15.58|15.42|15.53|15.37|299
1731315600000|2024-11-11 09:00:00|15.54|15.38|15.59|15.43|15.59|15.43|15.54|15.38|521
1731319200000|2024-11-11 10:00:00|||||||||119
1731322800000|2024-11-11 11:00:00|||||||||316
1731326400000|2024-11-11 12:00:00|15.54|15.38|15.59|15.43|15.59|15.43|15.54|15.38|1117
1731330000000|2024-11-11 13:00:00|15.64|15.48|15.64|15.48|15.64|15.48|15.59|15.43|289
1731333600000|2024-11-11 14:00:00|15.61|15.45|15.71|15.55|15.76|15.6|15.57|15.41|7428
1731337200000|2024-11-11 15:00:00|15.75|15.59|15.55|15.39|15.76|15.6|15.55|15.39|4953
1731340800000|2024-11-11 16:00:00|15.51|15.35|15.51|15.35|15.55|15.39|15.5|15.34|2311
1731344400000|2024-11-11 17:00:00|15.5|15.34|15.52|15.36|15.56|15.4|15.5|15.34|3390
1731348000000|2024-11-11 18:00:00|15.56|15.4|15.56|15.4|15.61|15.45|15.51|15.35|2147
1731351600000|2024-11-11 19:00:00|15.61|15.45|15.61|15.45|15.61|15.45|15.56|15.4|2577
1731355200000|2024-11-11 20:00:00|15.65|15.49|15.75|15.59|15.76|15.6|15.61|15.45|5776
1731358800000|2024-11-11 21:00:00|15.72|15.56|15.74|15.58|15.74|15.58|15.7|15.54|1622
1731366000000|2024-11-11 23:00:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|94
1731369600000|2024-11-12 00:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.77|15.61|233
1731373200000|2024-11-12 01:00:00|15.75|15.59|15.74|15.58|15.75|15.59|15.74|15.58|94
1731376800000|2024-11-12 02:00:00|15.75|15.59|15.79|15.63|15.79|15.63|15.75|15.59|153
1731380400000|2024-11-12 03:00:00|15.77|15.61|15.79|15.63|15.79|15.63|15.75|15.59|30
1731384000000|2024-11-12 04:00:00|||||||||119
1731387600000|2024-11-12 05:00:00|||||||||28
1731391200000|2024-11-12 06:00:00|||||||||99
1731394800000|2024-11-12 07:00:00|15.8|15.64|15.85|15.69|15.85|15.69|15.8|15.64|358
1731398400000|2024-11-12 08:00:00|15.81|15.65|15.8|15.64|15.85|15.69|15.8|15.64|450
1731402000000|2024-11-12 09:00:00|15.82|15.66|15.9|15.74|15.9|15.74|15.82|15.66|226
1731405600000|2024-11-12 10:00:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|301
1731409200000|2024-11-12 11:00:00|15.9|15.74|15.91|15.75|15.95|15.79|15.9|15.74|661
1731412800000|2024-11-12 12:00:00|15.9|15.74|15.91|15.75|15.91|15.75|15.86|15.7|509
1731416400000|2024-11-12 13:00:00|15.9|15.74|15.86|15.7|15.91|15.75|15.86|15.7|525
1731420000000|2024-11-12 14:00:00|15.85|15.69|15.75|15.59|15.86|15.7|15.64|15.48|4314
1731423600000|2024-11-12 15:00:00|15.79|15.63|15.84|15.68|15.9|15.74|15.79|15.63|4912
1731427200000|2024-11-12 16:00:00|15.83|15.67|15.82|15.66|15.88|15.72|15.72|15.56|6164
1731430800000|2024-11-12 17:00:00|15.83|15.67|16.09|15.93|16.09|15.93|15.82|15.66|3891
1731434400000|2024-11-12 18:00:00|16.13|15.97|15.82|15.66|16.13|15.97|15.78|15.62|3747
1731438000000|2024-11-12 19:00:00|15.78|15.62|15.78|15.62|15.88|15.72|15.78|15.62|1845
1731441600000|2024-11-12 20:00:00|15.77|15.61|15.73|15.57|15.83|15.67|15.69|15.53|7217
1731445200000|2024-11-12 21:00:00|15.72|15.56|15.78|15.62|15.78|15.62|15.72|15.56|1211
1731452400000|2024-11-12 23:00:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|84
1731456000000|2024-11-13 00:00:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|251
1731459600000|2024-11-13 01:00:00|15.87|15.71|15.87|15.71|15.88|15.72|15.83|15.67|259
1731463200000|2024-11-13 02:00:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|45
1731466800000|2024-11-13 03:00:00|||||||||11
1731470400000|2024-11-13 04:00:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|76
1731474000000|2024-11-13 05:00:00|15.93|15.77|15.98|15.82|15.98|15.82|15.91|15.75|58
1731477600000|2024-11-13 06:00:00|15.99|15.83|16.03|15.87|16.04|15.88|15.99|15.83|73
1731481200000|2024-11-13 07:00:00|16.01|15.85|15.94|15.78|16.01|15.85|15.93|15.77|65
1731484800000|2024-11-13 08:00:00|15.98|15.82|15.84|15.68|15.98|15.82|15.84|15.68|207
1731488400000|2024-11-13 09:00:00|15.83|15.67|15.78|15.62|15.83|15.67|15.78|15.62|395
1731492000000|2024-11-13 10:00:00|15.79|15.63|15.79|15.63|15.83|15.67|15.79|15.63|142
1731495600000|2024-11-13 11:00:00|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|171
1731499200000|2024-11-13 12:00:00|15.89|15.73|15.99|15.83|15.99|15.83|15.89|15.73|521
1731502800000|2024-11-13 13:00:00|15.94|15.78|15.72|15.56|15.99|15.83|15.58|15.42|2241
1731506400000|2024-11-13 14:00:00|15.68|15.52|15.61|15.45|15.72|15.56|15.61|15.45|4195
1731510000000|2024-11-13 15:00:00|15.66|15.5|15.61|15.45|15.82|15.66|15.61|15.45|6112
1731513600000|2024-11-13 16:00:00|15.56|15.4|15.5|15.34|15.61|15.45|15.46|15.3|3512
1731517200000|2024-11-13 17:00:00|15.51|15.35|15.44|15.28|15.51|15.35|15.39|15.23|2967
1731520800000|2024-11-13 18:00:00|15.48|15.32|15.38|15.22|15.54|15.38|15.37|15.21|2010
1731524400000|2024-11-13 19:00:00|15.34|15.18|15.42|15.26|15.49|15.33|15.33|15.17|3257
1731528000000|2024-11-13 20:00:00|15.47|15.31|15.42|15.26|15.52|15.36|15.37|15.21|9917
1731531600000|2024-11-13 21:00:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|1702
1731538800000|2024-11-13 23:00:00|||||||||109
1731542400000|2024-11-14 00:00:00|15.38|15.22|15.42|15.26|15.43|15.27|15.38|15.22|27
1731546000000|2024-11-14 01:00:00|||||||||370
1731549600000|2024-11-14 02:00:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|27
1731553200000|2024-11-14 03:00:00|||||||||21
1731556800000|2024-11-14 04:00:00|||||||||94
1731560400000|2024-11-14 05:00:00|15.48|15.32|15.48|15.32|15.53|15.37|15.48|15.32|203
1731564000000|2024-11-14 06:00:00|15.43|15.27|15.48|15.32|15.48|15.32|15.43|15.27|102
1731567600000|2024-11-14 07:00:00|15.49|15.33|15.49|15.33|15.49|15.33|15.48|15.32|55
1731571200000|2024-11-14 08:00:00|15.46|15.3|15.44|15.28|15.46|15.3|15.39|15.23|161
1731574800000|2024-11-14 09:00:00|15.39|15.23|15.44|15.28|15.44|15.28|15.39|15.23|268
1731578400000|2024-11-14 10:00:00|15.39|15.23|15.39|15.23|15.4|15.24|15.39|15.23|344
1731582000000|2024-11-14 11:00:00|||||||||47
1731585600000|2024-11-14 12:00:00|15.34|15.18|15.34|15.18|15.39|15.23|15.34|15.18|701
1731589200000|2024-11-14 13:00:00|15.35|15.19|15.4|15.24|15.4|15.24|15.34|15.18|490
1731592800000|2024-11-14 14:00:00|15.39|15.23|15.4|15.24|15.46|15.3|15.19|15.03|7566
1731596400000|2024-11-14 15:00:00|15.41|15.25|15.31|15.15|15.51|15.35|15.25|15.09|5235
1731600000000|2024-11-14 16:00:00|15.3|15.14|15.4|15.24|15.4|15.24|15.19|15.03|3099
1731603600000|2024-11-14 17:00:00|15.45|15.29|15.36|15.2|15.51|15.35|15.3|15.14|4245
1731607200000|2024-11-14 18:00:00|15.35|15.19|15.47|15.31|15.52|15.36|15.2|15.04|2615
1731610800000|2024-11-14 19:00:00|15.46|15.3|15.2|15.04|15.46|15.3|15.15|14.99|2074
1731614400000|2024-11-14 20:00:00|15.25|15.09|15.41|15.25|15.51|15.35|15.2|15.04|9023
1731618000000|2024-11-14 21:00:00|15.42|15.26|15.46|15.3|15.51|15.35|15.41|15.25|1953
1731625200000|2024-11-14 23:00:00|15.47|15.31|15.53|15.37|15.57|15.41|15.47|15.31|234
1731628800000|2024-11-15 00:00:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|140
1731632400000|2024-11-15 01:00:00|15.58|15.42|15.62|15.46|15.63|15.47|15.58|15.42|211
1731636000000|2024-11-15 02:00:00|15.58|15.42|15.57|15.41|15.62|15.46|15.57|15.41|215
1731639600000|2024-11-15 03:00:00|||||||||14
1731643200000|2024-11-15 04:00:00|||||||||11
1731646800000|2024-11-15 05:00:00|15.58|15.42|15.68|15.52|15.68|15.52|15.58|15.42|177
1731650400000|2024-11-15 06:00:00|15.73|15.57|15.73|15.57|15.73|15.57|15.68|15.52|446
1731654000000|2024-11-15 07:00:00|15.77|15.61|15.77|15.61|15.77|15.61|15.73|15.57|318
1731657600000|2024-11-15 08:00:00|15.78|15.62|15.72|15.56|15.88|15.72|15.72|15.56|869
1731661200000|2024-11-15 09:00:00|15.73|15.57|15.78|15.62|15.83|15.67|15.73|15.57|198
1731664800000|2024-11-15 10:00:00|15.83|15.67|15.73|15.57|15.83|15.67|15.73|15.57|311
1731668400000|2024-11-15 11:00:00|15.68|15.52|15.68|15.52|15.68|15.52|15.63|15.47|420
1731672000000|2024-11-15 12:00:00|15.64|15.48|15.63|15.47|15.69|15.53|15.63|15.47|447
1731675600000|2024-11-15 13:00:00|15.64|15.48|15.69|15.53|15.73|15.57|15.63|15.47|544
1731679200000|2024-11-15 14:00:00|15.68|15.52|15.86|15.7|15.86|15.7|15.59|15.43|5761
1731682800000|2024-11-15 15:00:00|15.85|15.69|16.16|16|16.21|16.05|15.85|15.69|12439
1731686400000|2024-11-15 16:00:00|16.21|16.05|16.38|16.22|16.44|16.28|15.96|15.8|8225
1731690000000|2024-11-15 17:00:00|16.39|16.23|16.74|16.58|16.9|16.74|16.39|16.23|10563
1731693600000|2024-11-15 18:00:00|16.72|16.56|17.05|16.89|17.16|17|16.69|16.53|10478
1731697200000|2024-11-15 19:00:00|17|16.84|16.88|16.72|17.2|17.04|16.68|16.52|9653
1731700800000|2024-11-15 20:00:00|16.83|16.67|16.5|16.34|16.88|16.72|16.36|16.2|15141
1731704400000|2024-11-15 21:00:00|16.48|16.32|16.36|16.2|16.5|16.34|16.35|16.19|3700
1731711600000|2024-11-15 23:00:00|||||||||0
1731884400000|2024-11-17 23:00:00|16.31|16.15|16.16|16|16.31|16.15|16.15|15.99|414
1731888000000|2024-11-18 00:00:00|16.11|15.95|16|15.84|16.16|16|16|15.84|352
1731891600000|2024-11-18 01:00:00|15.95|15.79|16.01|15.85|16.06|15.9|15.95|15.79|305
1731895200000|2024-11-18 02:00:00|16.03|15.87|16|15.84|16.03|15.87|16|15.84|106
1731898800000|2024-11-18 03:00:00|||||||||83
1731902400000|2024-11-18 04:00:00|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|78
1731906000000|2024-11-18 05:00:00|15.91|15.75|15.96|15.8|16|15.84|15.91|15.75|143
1731909600000|2024-11-18 06:00:00|15.98|15.82|16.06|15.9|16.06|15.9|15.98|15.82|154
1731913200000|2024-11-18 07:00:00|16.16|16|16.26|16.1|16.26|16.1|16.1|15.94|1176
1731916800000|2024-11-18 08:00:00|16.21|16.05|16.26|16.1|16.36|16.2|16.21|16.05|1321
1731920400000|2024-11-18 09:00:00|16.31|16.15|16.36|16.2|16.41|16.25|16.28|16.12|645
1731924000000|2024-11-18 10:00:00|16.31|16.15|16.21|16.05|16.36|16.2|16.21|16.05|385
1731927600000|2024-11-18 11:00:00|16.26|16.1|16.26|16.1|16.36|16.2|16.26|16.1|449
1731931200000|2024-11-18 12:00:00|16.31|16.15|16.31|16.15|16.31|16.15|16.26|16.1|610
1731934800000|2024-11-18 13:00:00|16.36|16.2|16.36|16.2|16.56|16.4|16.31|16.15|1943
1731938400000|2024-11-18 14:00:00|16.31|16.15|16.26|16.1|16.51|16.35|16.1|15.94|6027
1731942000000|2024-11-18 15:00:00|16.21|16.05|15.8|15.64|16.21|16.05|15.8|15.64|5530
1731945600000|2024-11-18 16:00:00|15.75|15.59|15.95|15.79|16|15.84|15.75|15.59|4484
1731949200000|2024-11-18 17:00:00|15.9|15.74|15.81|15.65|16|15.84|15.8|15.64|3603
1731952800000|2024-11-18 18:00:00|15.8|15.64|15.75|15.59|15.95|15.79|15.7|15.54|4108
1731956400000|2024-11-18 19:00:00|15.7|15.54|15.7|15.54|15.9|15.74|15.7|15.54|5189
1731960000000|2024-11-18 20:00:00|15.65|15.49|15.9|15.74|15.95|15.79|15.65|15.49|8903
1731963600000|2024-11-18 21:00:00|15.95|15.79|15.96|15.8|16|15.84|15.9|15.74|2180
1731970800000|2024-11-18 23:00:00|16.01|15.85|15.98|15.82|16.01|15.85|15.91|15.75|655
1731974400000|2024-11-19 00:00:00|16.01|15.85|16.11|15.95|16.11|15.95|15.96|15.8|538
1731978000000|2024-11-19 01:00:00|16.06|15.9|16.06|15.9|16.08|15.92|16.06|15.9|359
1731981600000|2024-11-19 02:00:00|||||||||48
1731985200000|2024-11-19 03:00:00|16.01|15.85|15.91|15.75|16.01|15.85|15.91|15.75|190
1731988800000|2024-11-19 04:00:00|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|148
1731992400000|2024-11-19 05:00:00|||||||||6
1731996000000|2024-11-19 06:00:00|15.96|15.8|15.96|15.8|16.01|15.85|15.96|15.8|56
1731999600000|2024-11-19 07:00:00|15.91|15.75|15.92|15.76|15.92|15.76|15.87|15.71|249
1732003200000|2024-11-19 08:00:00|15.87|15.71|16.02|15.86|16.22|16.06|15.87|15.71|1792
1732006800000|2024-11-19 09:00:00|15.97|15.81|16.86|16.7|17.16|17|15.97|15.81|6305
1732010400000|2024-11-19 10:00:00|16.81|16.65|16.76|16.6|17.01|16.85|16.67|16.51|3634
1732014000000|2024-11-19 11:00:00|16.77|16.61|16.82|16.66|17.11|16.95|16.76|16.6|2371
1732017600000|2024-11-19 12:00:00|16.81|16.65|16.57|16.41|16.81|16.65|16.52|16.36|2167
1732021200000|2024-11-19 13:00:00|16.62|16.46|17.11|16.95|17.11|16.95|16.57|16.41|4136
1732024800000|2024-11-19 14:00:00|17.16|17|16.67|16.51|17.17|17.01|16.47|16.31|10988
1732028400000|2024-11-19 15:00:00|16.62|16.46|16.37|16.21|16.87|16.71|16.32|16.16|11008
1732032000000|2024-11-19 16:00:00|16.42|16.26|16.27|16.11|16.42|16.26|16.22|16.06|5154
1732035600000|2024-11-19 17:00:00|16.22|16.06|16.32|16.16|16.42|16.26|16.22|16.06|3789
1732039200000|2024-11-19 18:00:00|16.37|16.21|16.08|15.92|16.37|16.21|16.08|15.92|3116
1732042800000|2024-11-19 19:00:00|16.03|15.87|16.28|16.12|16.38|16.22|16.03|15.87|3933
1732046400000|2024-11-19 20:00:00|16.27|16.11|16.47|16.31|16.52|16.36|16.27|16.11|9562
1732050000000|2024-11-19 21:00:00|16.43|16.27|16.53|16.37|16.53|16.37|16.43|16.27|4274
1732057200000|2024-11-19 23:00:00|16.48|16.32|16.28|16.12|16.48|16.32|16.28|16.12|377
1732060800000|2024-11-20 00:00:00|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|119
1732064400000|2024-11-20 01:00:00|16.33|16.17|16.33|16.17|16.33|16.17|16.23|16.07|316
1732068000000|2024-11-20 02:00:00|||||||||50
1732071600000|2024-11-20 03:00:00|16.38|16.22|16.43|16.27|16.43|16.27|16.33|16.17|59
1732075200000|2024-11-20 04:00:00|16.38|16.22|16.38|16.22|16.41|16.25|16.38|16.22|21
1732078800000|2024-11-20 05:00:00|||||||||83
1732082400000|2024-11-20 06:00:00|16.33|16.17|16.29|16.13|16.34|16.18|16.29|16.13|109
1732086000000|2024-11-20 07:00:00|16.34|16.18|16.29|16.13|16.39|16.23|16.24|16.08|176
1732089600000|2024-11-20 08:00:00|16.24|16.08|16.19|16.03|16.29|16.13|16.17|16.01|441
1732093200000|2024-11-20 09:00:00|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|293
1732096800000|2024-11-20 10:00:00|16.24|16.08|16.24|16.08|16.29|16.13|16.19|16.03|318
1732100400000|2024-11-20 11:00:00|16.19|16.03|16.24|16.08|16.24|16.08|16.19|16.03|194
1732104000000|2024-11-20 12:00:00|16.22|16.06|16.14|15.98|16.24|16.08|16.1|15.94|977
1732107600000|2024-11-20 13:00:00|16.19|16.03|16.24|16.08|16.24|16.08|16.14|15.98|403
1732111200000|2024-11-20 14:00:00|16.25|16.09|17.03|16.87|17.08|16.92|16.25|16.09|8460
1732114800000|2024-11-20 15:00:00|16.98|16.82|17.18|17.02|17.66|17.5|16.93|16.77|14738
1732118400000|2024-11-20 16:00:00|17.13|16.97|17.03|16.87|17.57|17.41|16.93|16.77|7515
1732122000000|2024-11-20 17:00:00|17.08|16.92|17.42|17.26|17.52|17.36|16.93|16.77|5841
1732125600000|2024-11-20 18:00:00|17.37|17.21|17.42|17.26|17.57|17.41|17.23|17.07|4796
1732129200000|2024-11-20 19:00:00|17.38|17.22|17.23|17.07|17.62|17.46|17.18|17.02|5150
1732132800000|2024-11-20 20:00:00|17.28|17.12|17.04|16.88|17.33|17.17|16.89|16.73|9006
1732136400000|2024-11-20 21:00:00|16.99|16.83|17.01|16.85|17.43|17.27|16.94|16.78|6360
1732143600000|2024-11-20 23:00:00|16.95|16.79|16.89|16.73|17.13|16.97|16.89|16.73|494
1732147200000|2024-11-21 00:00:00|16.84|16.68|17.18|17.02|17.18|17.02|16.84|16.68|270
1732150800000|2024-11-21 01:00:00|17.13|16.97|17.23|17.07|17.28|17.12|17.13|16.97|243
1732154400000|2024-11-21 02:00:00|17.25|17.09|17.23|17.07|17.27|17.11|17.18|17.02|29
1732158000000|2024-11-21 03:00:00|17.18|17.02|17.18|17.02|17.23|17.07|17.13|16.97|82
1732161600000|2024-11-21 04:00:00|17.16|17|17.08|16.92|17.16|17|17.08|16.92|85
1732165200000|2024-11-21 05:00:00|17.03|16.87|17.08|16.92|17.13|16.97|17.03|16.87|45
1732168800000|2024-11-21 06:00:00|17.04|16.88|16.98|16.82|17.08|16.92|16.98|16.82|170
1732172400000|2024-11-21 07:00:00|16.94|16.78|17.18|17.02|17.52|17.36|16.89|16.73|1457
1732176000000|2024-11-21 08:00:00|17.16|17|17.28|17.12|17.52|17.36|17.08|16.92|1194
1732179600000|2024-11-21 09:00:00|17.33|17.17|17.28|17.12|17.62|17.46|17.23|17.07|1513
1732183200000|2024-11-21 10:00:00|17.24|17.08|17.19|17.03|17.33|17.17|17.19|17.03|473
1732186800000|2024-11-21 11:00:00|17.16|17|16.94|16.78|17.16|17|16.94|16.78|527
1732190400000|2024-11-21 12:00:00|16.95|16.79|16.94|16.78|16.95|16.79|16.75|16.59|964
1732194000000|2024-11-21 13:00:00|16.92|16.76|16.7|16.54|16.94|16.78|16.7|16.54|1018
1732197600000|2024-11-21 14:00:00|16.65|16.49|17.07|16.91|17.29|17.13|16.51|16.35|8567
1732201200000|2024-11-21 15:00:00|17.05|16.89|17|16.84|17.48|17.32|16.9|16.74|8498
1732204800000|2024-11-21 16:00:00|16.99|16.83|17.1|16.94|17.29|17.13|16.85|16.69|4648
1732208400000|2024-11-21 17:00:00|17.15|16.99|16.95|16.79|17.24|17.08|16.9|16.74|4455
1732212000000|2024-11-21 18:00:00|17|16.84|17.01|16.85|17.1|16.94|16.91|16.75|2410
1732215600000|2024-11-21 19:00:00|16.96|16.8|17|16.84|17.15|16.99|16.91|16.75|3261
1732219200000|2024-11-21 20:00:00|17.01|16.85|16.91|16.75|17.06|16.9|16.81|16.65|4329
1732222800000|2024-11-21 21:00:00|16.9|16.74|16.95|16.79|17|16.84|16.9|16.74|2194
1732230000000|2024-11-21 23:00:00|16.98|16.82|16.95|16.79|17.05|16.89|16.95|16.79|132
1732233600000|2024-11-22 00:00:00|17|16.84|17|16.84|17|16.84|16.95|16.79|57
1732237200000|2024-11-22 01:00:00|16.96|16.8|16.91|16.75|17|16.84|16.91|16.75|99
1732240800000|2024-11-22 02:00:00|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|28
1732244400000|2024-11-22 03:00:00|16.96|16.8|17.01|16.85|17.06|16.9|16.91|16.75|85
1732248000000|2024-11-22 04:00:00|16.98|16.82|16.96|16.8|17.01|16.85|16.91|16.75|35
1732251600000|2024-11-22 05:00:00|17.01|16.85|17.06|16.9|17.06|16.9|16.99|16.83|39
1732255200000|2024-11-22 06:00:00|17.01|16.85|17.01|16.85|17.06|16.9|16.96|16.8|89
1732258800000|2024-11-22 07:00:00|16.99|16.83|16.87|16.71|17.01|16.85|16.86|16.7|181
1732262400000|2024-11-22 08:00:00|16.82|16.66|16.87|16.71|16.92|16.76|16.77|16.61|188
1732266000000|2024-11-22 09:00:00|16.89|16.73|17.01|16.85|17.3|17.14|16.87|16.71|647
1732269600000|2024-11-22 10:00:00|17.03|16.87|17.05|16.89|17.25|17.09|17|16.84|296
1732273200000|2024-11-22 11:00:00|17.1|16.94|16.91|16.75|17.16|17|16.91|16.75|321
1732276800000|2024-11-22 12:00:00|16.86|16.7|16.87|16.71|16.96|16.8|16.86|16.7|358
1732280400000|2024-11-22 13:00:00|16.82|16.66|16.91|16.75|16.91|16.75|16.82|16.66|285
1732284000000|2024-11-22 14:00:00|16.92|16.76|16.58|16.42|16.96|16.8|16.53|16.37|4236
1732287600000|2024-11-22 15:00:00|16.6|16.44|16.53|16.37|16.92|16.76|16.53|16.37|5486
1732291200000|2024-11-22 16:00:00|16.49|16.33|16.53|16.37|16.78|16.62|16.48|16.32|3211
1732294800000|2024-11-22 17:00:00|16.58|16.42|16.49|16.33|16.59|16.43|16.44|16.28|1768
1732298400000|2024-11-22 18:00:00|16.44|16.28|16.49|16.33|16.59|16.43|16.44|16.28|1437
1732302000000|2024-11-22 19:00:00|16.54|16.38|16.4|16.24|16.64|16.48|16.35|16.19|2236
1732305600000|2024-11-22 20:00:00|16.44|16.28|16.26|16.1|16.54|16.38|16.26|16.1|7985
1732309200000|2024-11-22 21:00:00|16.27|16.11|16.22|16.06|16.27|16.11|16.22|16.06|2486
1732489200000|2024-11-24 23:00:00|16.08|15.92|15.95|15.79|16.08|15.92|15.95|15.79|152
1732492800000|2024-11-25 00:00:00|15.94|15.78|15.9|15.74|15.94|15.78|15.89|15.73|262
1732496400000|2024-11-25 01:00:00|||||||||130
1732500000000|2024-11-25 02:00:00|||||||||16
1732503600000|2024-11-25 03:00:00|||||||||31
1732507200000|2024-11-25 04:00:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|144
1732510800000|2024-11-25 05:00:00|15.89|15.73|15.91|15.75|15.91|15.75|15.89|15.73|101
1732514400000|2024-11-25 06:00:00|||||||||29
1732518000000|2024-11-25 07:00:00|15.9|15.74|15.9|15.74|15.91|15.75|15.86|15.7|261
1732521600000|2024-11-25 08:00:00|15.88|15.72|15.91|15.75|15.91|15.75|15.86|15.7|197
1732525200000|2024-11-25 09:00:00|||||||||274
1732528800000|2024-11-25 10:00:00|15.86|15.7|15.86|15.7|15.91|15.75|15.86|15.7|354
1732532400000|2024-11-25 11:00:00|||||||||241
1732536000000|2024-11-25 12:00:00|15.9|15.74|15.85|15.69|15.91|15.75|15.85|15.69|498
1732539600000|2024-11-25 13:00:00|15.87|15.71|15.82|15.66|15.9|15.74|15.82|15.66|490
1732543200000|2024-11-25 14:00:00|15.86|15.7|15.91|15.75|15.96|15.8|15.81|15.65|6161
1732546800000|2024-11-25 15:00:00|15.92|15.76|16.01|15.85|16.11|15.95|15.87|15.71|7090
1732550400000|2024-11-25 16:00:00|16.02|15.86|16.11|15.95|16.11|15.95|15.92|15.76|2258
1732554000000|2024-11-25 17:00:00|16.07|15.91|16.3|16.14|16.52|16.36|16.02|15.86|4117
1732557600000|2024-11-25 18:00:00|16.26|16.1|15.99|15.83|16.26|16.1|15.97|15.81|2327
1732561200000|2024-11-25 19:00:00|15.97|15.81|15.93|15.77|16.12|15.96|15.89|15.73|3098
1732564800000|2024-11-25 20:00:00|15.98|15.82|15.79|15.63|16.03|15.87|15.75|15.59|6879
1732568400000|2024-11-25 21:00:00|15.8|15.64|15.75|15.59|15.8|15.64|15.7|15.54|3121
1732575600000|2024-11-25 23:00:00|15.74|15.58|15.89|15.73|15.95|15.79|15.7|15.54|661
1732579200000|2024-11-26 00:00:00|15.9|15.74|16.08|15.92|16.08|15.92|15.89|15.73|937
1732582800000|2024-11-26 01:00:00|16.03|15.87|15.9|15.74|16.13|15.97|15.85|15.69|533
1732586400000|2024-11-26 02:00:00|15.89|15.73|15.9|15.74|15.92|15.76|15.85|15.69|130
1732590000000|2024-11-26 03:00:00|15.85|15.69|15.76|15.6|15.85|15.69|15.76|15.6|84
1732593600000|2024-11-26 04:00:00|15.71|15.55|15.76|15.6|15.76|15.6|15.71|15.55|65
1732597200000|2024-11-26 05:00:00|15.81|15.65|15.85|15.69|15.85|15.69|15.81|15.65|89
1732600800000|2024-11-26 06:00:00|15.81|15.65|15.77|15.61|15.85|15.69|15.77|15.61|79
1732604400000|2024-11-26 07:00:00|15.8|15.64|15.8|15.64|15.82|15.66|15.77|15.61|159
1732608000000|2024-11-26 08:00:00|15.82|15.66|15.96|15.8|15.99|15.83|15.77|15.61|595
1732611600000|2024-11-26 09:00:00|15.99|15.83|15.96|15.8|15.99|15.83|15.91|15.75|242
1732615200000|2024-11-26 10:00:00|15.92|15.76|15.92|15.76|16.01|15.85|15.92|15.76|196
1732618800000|2024-11-26 11:00:00|15.87|15.71|15.82|15.66|15.96|15.8|15.82|15.66|519
1732622400000|2024-11-26 12:00:00|15.87|15.71|15.77|15.61|15.87|15.71|15.77|15.61|481
1732626000000|2024-11-26 13:00:00|15.81|15.65|15.83|15.67|15.83|15.67|15.77|15.61|416
1732629600000|2024-11-26 14:00:00|15.78|15.62|15.63|15.47|15.83|15.67|15.59|15.43|3333
1732633200000|2024-11-26 15:00:00|15.59|15.43|15.59|15.43|15.69|15.53|15.54|15.38|5322
1732636800000|2024-11-26 16:00:00|15.56|15.4|15.56|15.4|15.59|15.43|15.51|15.35|2239
1732640400000|2024-11-26 17:00:00|15.59|15.43|15.55|15.39|15.6|15.44|15.51|15.35|3373
1732644000000|2024-11-26 18:00:00|15.51|15.35|15.61|15.45|15.61|15.45|15.51|15.35|1858
1732647600000|2024-11-26 19:00:00|15.56|15.4|15.6|15.44|15.61|15.45|15.56|15.4|1829
1732651200000|2024-11-26 20:00:00|15.61|15.45|15.65|15.49|15.74|15.58|15.6|15.44|7539
1732654800000|2024-11-26 21:00:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|1275
1732662000000|2024-11-26 23:00:00|||||||||119
1732665600000|2024-11-27 00:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|175
1732669200000|2024-11-27 01:00:00|||||||||106
1732672800000|2024-11-27 02:00:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|89
1732676400000|2024-11-27 03:00:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|13
1732680000000|2024-11-27 04:00:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|24
1732683600000|2024-11-27 05:00:00|||||||||138
1732687200000|2024-11-27 06:00:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|10
1732690800000|2024-11-27 07:00:00|15.67|15.51|15.68|15.52|15.68|15.52|15.67|15.51|37
1732694400000|2024-11-27 08:00:00|15.72|15.56|15.77|15.61|15.77|15.61|15.68|15.52|560
1732698000000|2024-11-27 09:00:00|15.72|15.56|15.77|15.61|15.86|15.7|15.72|15.56|273
1732701600000|2024-11-27 10:00:00|15.81|15.65|15.77|15.61|15.81|15.65|15.77|15.61|171
1732705200000|2024-11-27 11:00:00|15.79|15.63|15.77|15.61|15.86|15.7|15.77|15.61|257
1732708800000|2024-11-27 12:00:00|15.79|15.63|15.73|15.57|15.82|15.66|15.72|15.56|241
1732712400000|2024-11-27 13:00:00|15.69|15.53|15.68|15.52|15.69|15.53|15.64|15.48|477
1732716000000|2024-11-27 14:00:00|15.73|15.57|15.68|15.52|15.73|15.57|15.56|15.4|2960
1732719600000|2024-11-27 15:00:00|15.64|15.48|15.82|15.66|15.86|15.7|15.63|15.47|5510
1732723200000|2024-11-27 16:00:00|15.83|15.67|16|15.84|16.04|15.88|15.82|15.66|4060
1732726800000|2024-11-27 17:00:00|16.04|15.88|15.99|15.83|16.09|15.93|15.92|15.76|2337
1732730400000|2024-11-27 18:00:00|16|15.84|15.77|15.61|16|15.84|15.77|15.61|1838
1732734000000|2024-11-27 19:00:00|15.8|15.64|15.72|15.56|15.82|15.66|15.69|15.53|1507
1732737600000|2024-11-27 20:00:00|15.74|15.58|15.64|15.48|15.82|15.66|15.59|15.43|5546
1732741200000|2024-11-27 21:00:00|15.6|15.44|15.59|15.43|15.64|15.48|15.59|15.43|2877
1732748400000|2024-11-27 23:00:00|||||||||4
1732752000000|2024-11-28 00:00:00|||||||||28
1732755600000|2024-11-28 01:00:00|15.6|15.44|15.56|15.4|15.6|15.44|15.56|15.4|107
1732759200000|2024-11-28 02:00:00|15.6|15.44|15.55|15.39|15.6|15.44|15.55|15.39|100
1732762800000|2024-11-28 03:00:00|||||||||30
1732766400000|2024-11-28 04:00:00|||||||||5
1732770000000|2024-11-28 05:00:00|||||||||14
1732773600000|2024-11-28 06:00:00|||||||||12
1732777200000|2024-11-28 07:00:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|26
1732780800000|2024-11-28 08:00:00|15.61|15.45|15.56|15.4|15.61|15.45|15.56|15.4|281
1732784400000|2024-11-28 09:00:00|||||||||96
1732788000000|2024-11-28 10:00:00|||||||||6
1732791600000|2024-11-28 11:00:00|||||||||31
1732795200000|2024-11-28 12:00:00|||||||||65
1732798800000|2024-11-28 13:00:00|||||||||19
1732802400000|2024-11-28 14:00:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|179
1732806000000|2024-11-28 15:00:00|15.53|15.37|15.52|15.36|15.53|15.37|15.52|15.36|274
1732809600000|2024-11-28 16:00:00|15.49|15.33|15.51|15.35|15.52|15.36|15.49|15.33|223
1732834800000|2024-11-28 23:00:00|15.5|15.34|15.5|15.34|15.53|15.37|15.49|15.33|63
1732838400000|2024-11-29 00:00:00|15.53|15.37|15.58|15.42|15.58|15.42|15.5|15.34|56
1732842000000|2024-11-29 01:00:00|15.53|15.37|15.5|15.34|15.53|15.37|15.49|15.33|78
1732845600000|2024-11-29 02:00:00|||||||||56
1732849200000|2024-11-29 03:00:00|||||||||7
1732852800000|2024-11-29 04:00:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|9
1732856400000|2024-11-29 05:00:00|15.49|15.33|15.51|15.35|15.51|15.35|15.49|15.33|48
1732860000000|2024-11-29 06:00:00|||||||||16
1732863600000|2024-11-29 07:00:00|15.54|15.38|15.49|15.33|15.54|15.38|15.49|15.33|222
1732867200000|2024-11-29 08:00:00|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|204
1732870800000|2024-11-29 09:00:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|157
1732874400000|2024-11-29 10:00:00|||||||||173
1732878000000|2024-11-29 11:00:00|15.47|15.31|15.45|15.29|15.47|15.31|15.45|15.29|336
1732881600000|2024-11-29 12:00:00|15.47|15.31|15.5|15.34|15.5|15.34|15.47|15.31|293
1732885200000|2024-11-29 13:00:00|15.53|15.37|15.58|15.42|15.58|15.42|15.53|15.37|330
1732888800000|2024-11-29 14:00:00|15.55|15.39|15.39|15.23|15.55|15.39|15.37|15.21|2352
1732892400000|2024-11-29 15:00:00|15.37|15.21|15.39|15.23|15.44|15.28|15.34|15.18|3646
1732896000000|2024-11-29 16:00:00|15.41|15.25|15.4|15.24|15.48|15.32|15.36|15.2|4219
1732899600000|2024-11-29 17:00:00|15.45|15.29|15.4|15.24|15.48|15.32|15.4|15.24|4939
1732903200000|2024-11-29 18:00:00|15.37|15.21|15.4|15.24|15.4|15.24|15.37|15.21|1688
1733094000000|2024-12-01 23:00:00|15.46|15.3|15.49|15.33|15.51|15.35|15.46|15.3|119
1733097600000|2024-12-02 00:00:00|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|179
1733101200000|2024-12-02 01:00:00|||||||||14
1733104800000|2024-12-02 02:00:00|15.52|15.36|15.49|15.33|15.52|15.36|15.49|15.33|231
1733108400000|2024-12-02 03:00:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|106
1733112000000|2024-12-02 04:00:00|||||||||4
1733115600000|2024-12-02 05:00:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|1
1733119200000|2024-12-02 06:00:00|||||||||16
1733122800000|2024-12-02 07:00:00|15.51|15.35|15.53|15.37|15.55|15.39|15.51|15.35|176
1733126400000|2024-12-02 08:00:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|264
1733130000000|2024-12-02 09:00:00|15.48|15.32|15.51|15.35|15.51|15.35|15.45|15.29|477
1733133600000|2024-12-02 10:00:00|15.48|15.32|15.51|15.35|15.51|15.35|15.48|15.32|108
1733137200000|2024-12-02 11:00:00|15.56|15.4|15.51|15.35|15.56|15.4|15.51|15.35|353
1733140800000|2024-12-02 12:00:00|15.48|15.32|15.46|15.3|15.48|15.32|15.46|15.3|102
1733144400000|2024-12-02 13:00:00|15.49|15.33|15.51|15.35|15.51|15.35|15.46|15.3|301
1733148000000|2024-12-02 14:00:00|15.54|15.38|15.54|15.38|15.54|15.38|15.46|15.3|3364
1733151600000|2024-12-02 15:00:00|15.49|15.33|15.54|15.38|15.54|15.38|15.44|15.28|4840
1733155200000|2024-12-02 16:00:00|15.53|15.37|15.47|15.31|15.53|15.37|15.37|15.21|2470
1733158800000|2024-12-02 17:00:00|||||||||1309
1733162400000|2024-12-02 18:00:00|15.52|15.36|15.47|15.31|15.55|15.39|15.47|15.31|2274
1733166000000|2024-12-02 19:00:00|15.5|15.34|15.42|15.26|15.55|15.39|15.42|15.26|1906
1733169600000|2024-12-02 20:00:00|15.45|15.29|15.45|15.29|15.47|15.31|15.42|15.26|5547
1733173200000|2024-12-02 21:00:00|15.42|15.26|15.45|15.29|15.45|15.29|15.42|15.26|1566
1733180400000|2024-12-02 23:00:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|73
1733184000000|2024-12-03 00:00:00|||||||||6
1733187600000|2024-12-03 01:00:00|||||||||17
1733191200000|2024-12-03 02:00:00|||||||||24
1733194800000|2024-12-03 03:00:00|||||||||19
1733198400000|2024-12-03 04:00:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|12
1733202000000|2024-12-03 05:00:00|||||||||7
1733205600000|2024-12-03 06:00:00|||||||||30
1733209200000|2024-12-03 07:00:00|15.49|15.33|15.47|15.31|15.52|15.36|15.47|15.31|263
1733212800000|2024-12-03 08:00:00|15.45|15.29|15.47|15.31|15.47|15.31|15.42|15.26|83
1733216400000|2024-12-03 09:00:00|||||||||43
1733220000000|2024-12-03 10:00:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|124
1733223600000|2024-12-03 11:00:00|15.53|15.37|15.5|15.34|15.53|15.37|15.48|15.32|462
1733227200000|2024-12-03 12:00:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|19
1733230800000|2024-12-03 13:00:00|15.48|15.32|15.58|15.42|15.58|15.42|15.46|15.3|399
1733234400000|2024-12-03 14:00:00|15.57|15.41|15.66|15.5|15.73|15.57|15.56|15.4|4916
1733238000000|2024-12-03 15:00:00|15.65|15.49|15.61|15.45|15.81|15.65|15.61|15.45|4407
1733241600000|2024-12-03 16:00:00|15.64|15.48|15.54|15.38|15.64|15.48|15.42|15.26|4276
1733245200000|2024-12-03 17:00:00|15.57|15.41|15.4|15.24|15.57|15.41|15.39|15.23|1855
1733248800000|2024-12-03 18:00:00|15.35|15.19|15.35|15.19|15.42|15.26|15.35|15.19|2314
1733252400000|2024-12-03 19:00:00|15.37|15.21|15.3|15.14|15.37|15.21|15.3|15.14|2687
1733256000000|2024-12-03 20:00:00|15.32|15.16|15.4|15.24|15.4|15.24|15.3|15.14|5176
1733259600000|2024-12-03 21:00:00|15.37|15.21|15.35|15.19|15.4|15.24|15.3|15.14|944
1733266800000|2024-12-03 23:00:00|15.38|15.22|15.41|15.25|15.41|15.25|15.35|15.19|62
1733270400000|2024-12-04 00:00:00|||||||||32
1733274000000|2024-12-04 01:00:00|||||||||14
1733277600000|2024-12-04 02:00:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|21
1733281200000|2024-12-04 03:00:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|12
1733284800000|2024-12-04 04:00:00|||||||||10
1733288400000|2024-12-04 05:00:00|||||||||75
1733292000000|2024-12-04 06:00:00|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|0
1733295600000|2024-12-04 07:00:00|15.39|15.23|15.35|15.19|15.42|15.26|15.35|15.19|261
1733299200000|2024-12-04 08:00:00|15.3|15.14|15.3|15.14|15.35|15.19|15.27|15.11|497
1733302800000|2024-12-04 09:00:00|15.28|15.12|15.3|15.14|15.3|15.14|15.28|15.12|212
1733306400000|2024-12-04 10:00:00|15.28|15.12|15.28|15.12|15.3|15.14|15.28|15.12|448
1733310000000|2024-12-04 11:00:00|15.23|15.07|15.29|15.13|15.29|15.13|15.23|15.07|276
1733313600000|2024-12-04 12:00:00|15.31|15.15|15.34|15.18|15.34|15.18|15.31|15.15|120
1733317200000|2024-12-04 13:00:00|15.36|15.2|15.29|15.13|15.36|15.2|15.29|15.13|276
1733320800000|2024-12-04 14:00:00|15.24|15.08|15.26|15.1|15.27|15.11|15.17|15.01|2252
1733324400000|2024-12-04 15:00:00|15.31|15.15|15.27|15.11|15.32|15.16|15.19|15.03|5132
1733328000000|2024-12-04 16:00:00|15.29|15.13|15.29|15.13|15.44|15.28|15.29|15.13|2594
1733331600000|2024-12-04 17:00:00|15.34|15.18|15.37|15.21|15.39|15.23|15.29|15.13|1535
1733335200000|2024-12-04 18:00:00|15.38|15.22|15.4|15.24|15.49|15.33|15.32|15.16|1686
1733338800000|2024-12-04 19:00:00|15.42|15.26|15.43|15.27|15.47|15.31|15.3|15.14|1761
1733342400000|2024-12-04 20:00:00|15.45|15.29|15.53|15.37|15.55|15.39|15.45|15.29|5404
1733346000000|2024-12-04 21:00:00|15.55|15.39|15.58|15.42|15.58|15.42|15.53|15.37|1310
1733353200000|2024-12-04 23:00:00|||||||||24
1733356800000|2024-12-05 00:00:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|101
1733360400000|2024-12-05 01:00:00|||||||||42
1733364000000|2024-12-05 02:00:00|||||||||29
1733367600000|2024-12-05 03:00:00|||||||||8
1733371200000|2024-12-05 04:00:00|15.62|15.46|15.67|15.51|15.67|15.51|15.62|15.46|9
1733374800000|2024-12-05 05:00:00|||||||||11
1733378400000|2024-12-05 06:00:00|15.72|15.56|15.67|15.51|15.72|15.56|15.67|15.51|157
1733382000000|2024-12-05 07:00:00|||||||||65
1733385600000|2024-12-05 08:00:00|15.72|15.56|15.62|15.46|15.72|15.56|15.62|15.46|377
1733389200000|2024-12-05 09:00:00|15.65|15.49|15.68|15.52|15.7|15.54|15.65|15.49|111
1733392800000|2024-12-05 10:00:00|15.66|15.5|15.73|15.57|15.73|15.57|15.66|15.5|322
1733396400000|2024-12-05 11:00:00|15.71|15.55|15.73|15.57|15.73|15.57|15.7|15.54|132
1733400000000|2024-12-05 12:00:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|137
1733403600000|2024-12-05 13:00:00|15.66|15.5|15.61|15.45|15.68|15.52|15.61|15.45|741
1733407200000|2024-12-05 14:00:00|15.63|15.47|15.6|15.44|15.72|15.56|15.6|15.44|3641
1733410800000|2024-12-05 15:00:00|15.55|15.39|15.65|15.49|15.72|15.56|15.55|15.39|4448
1733414400000|2024-12-05 16:00:00|15.63|15.47|15.65|15.49|15.7|15.54|15.6|15.44|3618
1733418000000|2024-12-05 17:00:00|15.6|15.44|15.67|15.51|15.67|15.51|15.6|15.44|1371
1733421600000|2024-12-05 18:00:00|15.65|15.49|15.66|15.5|15.72|15.56|15.6|15.44|2124
1733425200000|2024-12-05 19:00:00|15.68|15.52|15.61|15.45|15.68|15.52|15.56|15.4|2279
1733428800000|2024-12-05 20:00:00|15.64|15.48|15.65|15.49|15.69|15.53|15.54|15.38|5784
1733432400000|2024-12-05 21:00:00|15.67|15.51|15.62|15.46|15.67|15.51|15.62|15.46|2886
1733439600000|2024-12-05 23:00:00|15.57|15.41|15.58|15.42|15.63|15.47|15.57|15.41|216
1733443200000|2024-12-06 00:00:00|||||||||24
1733446800000|2024-12-06 01:00:00|15.6|15.44|15.68|15.52|15.68|15.52|15.6|15.44|41
1733450400000|2024-12-06 02:00:00|||||||||29
1733454000000|2024-12-06 03:00:00|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|124
1733457600000|2024-12-06 04:00:00|15.76|15.6|15.74|15.58|15.76|15.6|15.74|15.58|63
1733461200000|2024-12-06 05:00:00|||||||||8
1733464800000|2024-12-06 06:00:00|||||||||7
1733468400000|2024-12-06 07:00:00|15.75|15.59|15.75|15.59|15.75|15.59|15.7|15.54|258
1733472000000|2024-12-06 08:00:00|15.68|15.52|15.65|15.49|15.68|15.52|15.65|15.49|347
1733475600000|2024-12-06 09:00:00|||||||||172
1733479200000|2024-12-06 10:00:00|||||||||203
1733482800000|2024-12-06 11:00:00|15.69|15.53|15.66|15.5|15.72|15.56|15.65|15.49|438
1733486400000|2024-12-06 12:00:00|15.71|15.55|15.73|15.57|15.78|15.62|15.66|15.5|1175
1733490000000|2024-12-06 13:00:00|15.75|15.59|15.46|15.3|15.78|15.62|15.41|15.25|3602
1733493600000|2024-12-06 14:00:00|15.44|15.28|15.46|15.3|15.46|15.3|15.34|15.18|4718
1733497200000|2024-12-06 15:00:00|15.48|15.32|15.48|15.32|15.53|15.37|15.43|15.27|4577
1733500800000|2024-12-06 16:00:00|15.47|15.31|15.54|15.38|15.58|15.42|15.43|15.27|3327
1733504400000|2024-12-06 17:00:00|15.59|15.43|15.44|15.28|15.59|15.43|15.42|15.26|3782
1733508000000|2024-12-06 18:00:00|15.49|15.33|15.47|15.31|15.49|15.33|15.39|15.23|2060
1733511600000|2024-12-06 19:00:00|15.49|15.33|15.52|15.36|15.59|15.43|15.49|15.33|2825
1733515200000|2024-12-06 20:00:00|15.56|15.4|15.44|15.28|15.58|15.42|15.41|15.25|6160
1733518800000|2024-12-06 21:00:00|15.46|15.3|15.41|15.25|15.46|15.3|15.41|15.25|1584
1733698800000|2024-12-08 23:00:00|15.53|15.37|15.53|15.37|15.58|15.42|15.53|15.37|220
1733702400000|2024-12-09 00:00:00|15.58|15.42|15.59|15.43|15.59|15.43|15.58|15.42|66
1733706000000|2024-12-09 01:00:00|||||||||21
1733709600000|2024-12-09 02:00:00|||||||||23
1733713200000|2024-12-09 03:00:00|||||||||19
1733716800000|2024-12-09 04:00:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|16
1733720400000|2024-12-09 05:00:00|||||||||22
1733724000000|2024-12-09 06:00:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|5
1733727600000|2024-12-09 07:00:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|129
1733731200000|2024-12-09 08:00:00|15.55|15.39|15.56|15.4|15.56|15.4|15.54|15.38|163
1733734800000|2024-12-09 09:00:00|15.57|15.41|15.61|15.45|15.62|15.46|15.56|15.4|364
1733738400000|2024-12-09 10:00:00|15.62|15.46|15.66|15.5|15.66|15.5|15.61|15.45|134
1733742000000|2024-12-09 11:00:00|15.61|15.45|15.56|15.4|15.63|15.47|15.56|15.4|230
1733745600000|2024-12-09 12:00:00|15.6|15.44|15.6|15.44|15.62|15.46|15.6|15.44|252
1733749200000|2024-12-09 13:00:00|15.57|15.41|15.61|15.45|15.61|15.45|15.57|15.41|113
1733752800000|2024-12-09 14:00:00|15.62|15.46|15.62|15.46|15.72|15.56|15.61|15.45|2946
1733756400000|2024-12-09 15:00:00|15.57|15.41|15.85|15.69|15.89|15.73|15.57|15.41|6936
1733760000000|2024-12-09 16:00:00|15.84|15.68|15.79|15.63|16.1|15.94|15.79|15.63|5231
1733763600000|2024-12-09 17:00:00|15.84|15.68|15.84|15.68|15.89|15.73|15.69|15.53|2433
1733767200000|2024-12-09 18:00:00|15.85|15.69|15.74|15.58|15.9|15.74|15.73|15.57|1784
1733770800000|2024-12-09 19:00:00|15.78|15.62|15.86|15.7|15.96|15.8|15.78|15.62|3239
1733774400000|2024-12-09 20:00:00|15.9|15.74|15.96|15.8|16.07|15.91|15.9|15.74|9801
1733778000000|2024-12-09 21:00:00|15.97|15.81|16.01|15.85|16.01|15.85|15.96|15.8|1767
1733785200000|2024-12-09 23:00:00|16|15.84|15.96|15.8|16.02|15.86|15.96|15.8|132
1733788800000|2024-12-10 00:00:00|15.97|15.81|15.97|15.81|16.01|15.85|15.97|15.81|177
1733792400000|2024-12-10 01:00:00|||||||||91
1733796000000|2024-12-10 02:00:00|||||||||10
1733799600000|2024-12-10 03:00:00|15.98|15.82|15.97|15.81|16.03|15.87|15.96|15.8|166
1733803200000|2024-12-10 04:00:00|||||||||8
1733806800000|2024-12-10 05:00:00|||||||||10
1733810400000|2024-12-10 06:00:00|||||||||25
1733814000000|2024-12-10 07:00:00|||||||||17
1733817600000|2024-12-10 08:00:00|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|111
1733821200000|2024-12-10 09:00:00|||||||||39
1733824800000|2024-12-10 10:00:00|15.94|15.78|15.99|15.83|15.99|15.83|15.94|15.78|66
1733828400000|2024-12-10 11:00:00|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|70
1733832000000|2024-12-10 12:00:00|15.95|15.79|15.94|15.78|15.95|15.79|15.93|15.77|147
1733835600000|2024-12-10 13:00:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|145
1733839200000|2024-12-10 14:00:00|15.94|15.78|15.9|15.74|16.01|15.85|15.85|15.69|3892
1733842800000|2024-12-10 15:00:00|15.85|15.69|15.83|15.67|15.94|15.78|15.79|15.63|3344
1733846400000|2024-12-10 16:00:00|15.84|15.68|15.88|15.72|15.98|15.82|15.78|15.62|3278
1733850000000|2024-12-10 17:00:00|15.9|15.74|15.89|15.73|15.94|15.78|15.84|15.68|1991
1733853600000|2024-12-10 18:00:00|15.84|15.68|15.85|15.69|15.9|15.74|15.84|15.68|2053
1733857200000|2024-12-10 19:00:00|15.87|15.71|15.89|15.73|15.91|15.75|15.85|15.69|2282
1733860800000|2024-12-10 20:00:00|15.9|15.74|15.96|15.8|16.07|15.91|15.9|15.74|8784
1733864400000|2024-12-10 21:00:00|15.94|15.78|15.91|15.75|15.95|15.79|15.91|15.75|1116
1733871600000|2024-12-10 23:00:00|||||||||25
1733875200000|2024-12-11 00:00:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|34
1733878800000|2024-12-11 01:00:00|||||||||29
1733882400000|2024-12-11 02:00:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|96
1733886000000|2024-12-11 03:00:00|||||||||1
1733889600000|2024-12-11 04:00:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|4
1733893200000|2024-12-11 05:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|36
1733896800000|2024-12-11 06:00:00|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|16
1733900400000|2024-12-11 07:00:00|16.02|15.86|16.08|15.92|16.08|15.92|15.98|15.82|111
1733904000000|2024-12-11 08:00:00|16.05|15.89|15.98|15.82|16.05|15.89|15.98|15.82|207
1733907600000|2024-12-11 09:00:00|15.99|15.83|15.94|15.78|16.04|15.88|15.94|15.78|294
1733911200000|2024-12-11 10:00:00|15.93|15.77|15.93|15.77|15.94|15.78|15.93|15.77|136
1733914800000|2024-12-11 11:00:00|15.89|15.73|15.89|15.73|15.93|15.77|15.89|15.73|256
1733918400000|2024-12-11 12:00:00|15.93|15.77|15.89|15.73|15.94|15.78|15.89|15.73|213
1733922000000|2024-12-11 13:00:00|15.84|15.68|15.73|15.57|15.89|15.73|15.69|15.53|1449
1733925600000|2024-12-11 14:00:00|15.69|15.53|15.72|15.56|15.74|15.58|15.59|15.43|2665
1733929200000|2024-12-11 15:00:00|15.73|15.57|15.78|15.62|15.78|15.62|15.72|15.56|2097
1733932800000|2024-12-11 16:00:00|15.77|15.61|15.77|15.61|15.78|15.62|15.73|15.57|1560
1733936400000|2024-12-11 17:00:00|15.78|15.62|15.82|15.66|15.83|15.67|15.77|15.61|2836
1733940000000|2024-12-11 18:00:00|15.83|15.67|15.87|15.71|15.87|15.71|15.82|15.66|1462
1733943600000|2024-12-11 19:00:00|15.82|15.66|15.87|15.71|15.92|15.76|15.82|15.66|2688
1733947200000|2024-12-11 20:00:00|15.91|15.75|15.91|15.75|15.97|15.81|15.87|15.71|5475
1733950800000|2024-12-11 21:00:00|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|1739
1733958000000|2024-12-11 23:00:00|15.96|15.8|15.97|15.81|15.97|15.81|15.96|15.8|24
1733961600000|2024-12-12 00:00:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|27
1733965200000|2024-12-12 01:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|32
1733968800000|2024-12-12 02:00:00|||||||||16
1733972400000|2024-12-12 03:00:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|77
1733976000000|2024-12-12 04:00:00|||||||||3
1733979600000|2024-12-12 05:00:00|15.99|15.83|16.04|15.88|16.04|15.88|15.99|15.83|38
1733983200000|2024-12-12 06:00:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|78
1733986800000|2024-12-12 07:00:00|15.94|15.78|15.99|15.83|15.99|15.83|15.94|15.78|93
1733990400000|2024-12-12 08:00:00|15.95|15.79|16|15.84|16.05|15.89|15.95|15.79|456
1733994000000|2024-12-12 09:00:00|16.02|15.86|16|15.84|16.02|15.86|16|15.84|114
1733997600000|2024-12-12 10:00:00|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|67
1734001200000|2024-12-12 11:00:00|||||||||92
1734004800000|2024-12-12 12:00:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|185
1734008400000|2024-12-12 13:00:00|16|15.84|16.01|15.85|16.06|15.9|15.95|15.79|431
1734012000000|2024-12-12 14:00:00|15.96|15.8|16.07|15.91|16.12|15.96|15.96|15.8|2163
1734015600000|2024-12-12 15:00:00|16.02|15.86|15.91|15.75|16.13|15.97|15.87|15.71|5604
1734019200000|2024-12-12 16:00:00|15.95|15.79|16.17|16.01|16.17|16.01|15.86|15.7|3282
1734022800000|2024-12-12 17:00:00|16.13|15.97|16.02|15.86|16.18|16.02|15.97|15.81|3104
1734026400000|2024-12-12 18:00:00|15.98|15.82|16.08|15.92|16.08|15.92|15.97|15.81|1671
1734030000000|2024-12-12 19:00:00|16.13|15.97|16.23|16.07|16.24|16.08|16.07|15.91|2983
1734033600000|2024-12-12 20:00:00|16.24|16.08|16.08|15.92|16.24|16.08|16.07|15.91|5366
1734037200000|2024-12-12 21:00:00|16.13|15.97|16.19|16.03|16.19|16.03|16.13|15.97|1612
1734044400000|2024-12-12 23:00:00|16.14|15.98|16.08|15.92|16.14|15.98|16.08|15.92|79
1734048000000|2024-12-13 00:00:00|16.09|15.93|16.04|15.88|16.09|15.93|16.04|15.88|80
1734051600000|2024-12-13 01:00:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|34
1734055200000|2024-12-13 02:00:00|16.1|15.94|16.05|15.89|16.1|15.94|16.05|15.89|23
1734058800000|2024-12-13 03:00:00|||||||||11
1734062400000|2024-12-13 04:00:00|||||||||5
1734066000000|2024-12-13 05:00:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|6
1734069600000|2024-12-13 06:00:00|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|240
1734073200000|2024-12-13 07:00:00|16.01|15.85|15.96|15.8|16.01|15.85|15.96|15.8|242
1734076800000|2024-12-13 08:00:00|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|399
1734080400000|2024-12-13 09:00:00|15.87|15.71|15.87|15.71|15.87|15.71|15.86|15.7|179
1734084000000|2024-12-13 10:00:00|||||||||44
1734087600000|2024-12-13 11:00:00|||||||||159
1734091200000|2024-12-13 12:00:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|328
1734094800000|2024-12-13 13:00:00|15.91|15.75|15.88|15.72|15.91|15.75|15.88|15.72|312
1734098400000|2024-12-13 14:00:00|15.91|15.75|15.93|15.77|15.98|15.82|15.88|15.72|2520
1734102000000|2024-12-13 15:00:00|15.98|15.82|16.2|16.04|16.25|16.09|15.88|15.72|5799
1734105600000|2024-12-13 16:00:00|16.21|16.05|16.15|15.99|16.3|16.14|16.05|15.89|4085
1734109200000|2024-12-13 17:00:00|16.16|16|16.36|16.2|16.36|16.2|16.1|15.94|3844
1734112800000|2024-12-13 18:00:00|16.35|16.19|16.15|15.99|16.36|16.2|16.1|15.94|2282
1734116400000|2024-12-13 19:00:00|16.11|15.95|16.15|15.99|16.2|16.04|16.04|15.88|2512
1734120000000|2024-12-13 20:00:00|16.1|15.94|16.16|16|16.25|16.09|16.1|15.94|6021
1734123600000|2024-12-13 21:00:00|16.2|16.04|16.21|16.05|16.21|16.05|16.16|16|1259
1734303600000|2024-12-15 23:00:00|16.34|16.18|16.29|16.13|16.34|16.18|16.29|16.13|91
1734307200000|2024-12-16 00:00:00|16.3|16.14|16.3|16.14|16.34|16.18|16.25|16.09|177
1734310800000|2024-12-16 01:00:00|16.32|16.16|16.3|16.14|16.35|16.19|16.3|16.14|57
1734314400000|2024-12-16 02:00:00|||||||||31
1734318000000|2024-12-16 03:00:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|40
1734321600000|2024-12-16 04:00:00|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|447
1734325200000|2024-12-16 05:00:00|||||||||41
1734328800000|2024-12-16 06:00:00|||||||||11
1734332400000|2024-12-16 07:00:00|16.41|16.25|16.37|16.21|16.41|16.25|16.36|16.2|212
1734336000000|2024-12-16 08:00:00|16.36|16.2|16.37|16.21|16.37|16.21|16.32|16.16|271
1734339600000|2024-12-16 09:00:00|16.32|16.16|16.32|16.16|16.37|16.21|16.32|16.16|265
1734343200000|2024-12-16 10:00:00|||||||||111
1734346800000|2024-12-16 11:00:00|16.37|16.21|16.32|16.16|16.37|16.21|16.32|16.16|257
1734350400000|2024-12-16 12:00:00|16.33|16.17|16.38|16.22|16.38|16.22|16.32|16.16|291
1734354000000|2024-12-16 13:00:00|16.33|16.17|16.28|16.12|16.33|16.17|16.28|16.12|409
1734357600000|2024-12-16 14:00:00|16.33|16.17|16.38|16.22|16.43|16.27|16.28|16.12|3489
1734361200000|2024-12-16 15:00:00|16.33|16.17|16.33|16.17|16.43|16.27|16.33|16.17|2744
1734364800000|2024-12-16 16:00:00|16.38|16.22|16.39|16.23|16.44|16.28|16.38|16.22|2392
1734368400000|2024-12-16 17:00:00|||||||||1688
1734372000000|2024-12-16 18:00:00|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|1503
1734375600000|2024-12-16 19:00:00|16.44|16.28|16.49|16.33|16.54|16.38|16.44|16.28|2805
1734379200000|2024-12-16 20:00:00|16.54|16.38|16.65|16.49|16.7|16.54|16.49|16.33|5845
1734382800000|2024-12-16 21:00:00|16.7|16.54|16.7|16.54|16.7|16.54|16.65|16.49|2511
1734390000000|2024-12-16 23:00:00|16.75|16.59|16.71|16.55|16.75|16.59|16.7|16.54|168
1734393600000|2024-12-17 00:00:00|||||||||72
1734397200000|2024-12-17 01:00:00|16.66|16.5|16.71|16.55|16.71|16.55|16.66|16.5|216
1734400800000|2024-12-17 02:00:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|309
1734404400000|2024-12-17 03:00:00|||||||||6
1734408000000|2024-12-17 04:00:00|||||||||113
1734411600000|2024-12-17 05:00:00|||||||||8
1734415200000|2024-12-17 06:00:00|||||||||11
1734418800000|2024-12-17 07:00:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|175
1734422400000|2024-12-17 08:00:00|16.84|16.68|16.76|16.6|16.84|16.68|16.76|16.6|543
1734426000000|2024-12-17 09:00:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|199
1734429600000|2024-12-17 10:00:00|16.81|16.65|16.77|16.61|16.82|16.66|16.77|16.61|227
1734433200000|2024-12-17 11:00:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|175
1734436800000|2024-12-17 12:00:00|16.77|16.61|16.82|16.66|16.87|16.71|16.77|16.61|598
1734440400000|2024-12-17 13:00:00|16.87|16.71|16.87|16.71|16.92|16.76|16.82|16.66|1319
1734444000000|2024-12-17 14:00:00|16.92|16.76|16.92|16.76|17.02|16.86|16.87|16.71|4266
1734447600000|2024-12-17 15:00:00|16.97|16.81|16.92|16.76|17.12|16.96|16.92|16.76|7051
1734451200000|2024-12-17 16:00:00|16.9|16.74|16.77|16.61|16.97|16.81|16.67|16.51|5933
1734454800000|2024-12-17 17:00:00|16.8|16.64|16.82|16.66|16.82|16.66|16.72|16.56|3635
1734458400000|2024-12-17 18:00:00|16.77|16.61|16.72|16.56|16.87|16.71|16.72|16.56|2044
1734462000000|2024-12-17 19:00:00|16.77|16.61|16.97|16.81|17.02|16.86|16.72|16.56|4300
1734465600000|2024-12-17 20:00:00|17.02|16.86|17.02|16.86|17.12|16.96|16.97|16.81|10226
1734469200000|2024-12-17 21:00:00|17.07|16.91|17.08|16.92|17.12|16.96|17.02|16.86|3705
1734476400000|2024-12-17 23:00:00|17.1|16.94|17.13|16.97|17.18|17.02|17.1|16.94|229
1734480000000|2024-12-18 00:00:00|||||||||26
1734483600000|2024-12-18 01:00:00|17.08|16.92|17.03|16.87|17.13|16.97|17.03|16.87|101
1734487200000|2024-12-18 02:00:00|||||||||8
1734490800000|2024-12-18 03:00:00|||||||||9
1734494400000|2024-12-18 04:00:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|30
1734498000000|2024-12-18 05:00:00|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|48
1734501600000|2024-12-18 06:00:00|16.99|16.83|16.94|16.78|16.99|16.83|16.94|16.78|388
1734505200000|2024-12-18 07:00:00|||||||||50
1734508800000|2024-12-18 08:00:00|16.89|16.73|16.94|16.78|16.94|16.78|16.89|16.73|139
1734512400000|2024-12-18 09:00:00|16.91|16.75|16.89|16.73|16.94|16.78|16.89|16.73|89
1734516000000|2024-12-18 10:00:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|84
1734519600000|2024-12-18 11:00:00|16.79|16.63|16.79|16.63|16.82|16.66|16.74|16.58|228
1734523200000|2024-12-18 12:00:00|||||||||370
1734526800000|2024-12-18 13:00:00|16.84|16.68|16.94|16.78|16.94|16.78|16.84|16.68|823
1734530400000|2024-12-18 14:00:00|16.89|16.73|16.94|16.78|17.04|16.88|16.84|16.68|3889
1734534000000|2024-12-18 15:00:00|16.89|16.73|16.8|16.64|17|16.84|16.8|16.64|3832
1734537600000|2024-12-18 16:00:00|16.85|16.69|16.8|16.64|16.95|16.79|16.75|16.59|3205
1734541200000|2024-12-18 17:00:00|16.75|16.59|16.85|16.69|16.9|16.74|16.75|16.59|3456
1734544800000|2024-12-18 18:00:00|16.8|16.64|16.75|16.59|16.85|16.69|16.7|16.54|2756
1734548400000|2024-12-18 19:00:00|16.85|16.69|18.03|17.87|18.08|17.92|16.8|16.64|12082
1734552000000|2024-12-18 20:00:00|17.99|17.83|19.9|19.74|19.9|19.74|17.94|17.78|35106
1734555600000|2024-12-18 21:00:00|19.85|19.69|20.2|20.04|20.69|20.53|19.8|19.64|15165
1734562800000|2024-12-18 23:00:00|19.91|19.75|19.61|19.45|19.91|19.75|19.31|19.15|2356
1734566400000|2024-12-19 00:00:00|19.56|19.4|19.01|18.85|19.61|19.45|18.96|18.8|1214
1734570000000|2024-12-19 01:00:00|18.96|18.8|19.06|18.9|19.16|19|18.94|18.78|925
1734573600000|2024-12-19 02:00:00|19.11|18.95|19.5|19.34|19.55|19.39|19.08|18.92|495
1734577200000|2024-12-19 03:00:00|19.48|19.32|19.45|19.29|19.65|19.49|19.4|19.24|353
1734580800000|2024-12-19 04:00:00|19.43|19.27|19.41|19.25|19.45|19.29|19.36|19.2|190
1734584400000|2024-12-19 05:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.35|19.19|368
1734588000000|2024-12-19 06:00:00|19.4|19.24|19.4|19.24|19.55|19.39|19.35|19.19|745
1734591600000|2024-12-19 07:00:00|19.38|19.22|19.06|18.9|19.4|19.24|18.96|18.8|1575
1734595200000|2024-12-19 08:00:00|19.01|18.85|18.72|18.56|19.13|18.97|18.67|18.51|2526
1734598800000|2024-12-19 09:00:00|18.67|18.51|18.87|18.71|18.87|18.71|18.67|18.51|859
1734602400000|2024-12-19 10:00:00|18.82|18.66|18.83|18.67|18.87|18.71|18.63|18.47|1005
1734606000000|2024-12-19 11:00:00|18.87|18.71|18.83|18.67|18.92|18.76|18.78|18.62|417
1734609600000|2024-12-19 12:00:00|18.87|18.71|18.82|18.66|18.97|18.81|18.77|18.61|1158
1734613200000|2024-12-19 13:00:00|18.87|18.71|18.97|18.81|19.06|18.9|18.72|18.56|1484
1734616800000|2024-12-19 14:00:00|18.99|18.83|19.31|19.15|19.5|19.34|18.82|18.66|14983
1734620400000|2024-12-19 15:00:00|19.35|19.19|19.99|19.83|20.24|20.08|19.31|19.15|19616
1734624000000|2024-12-19 16:00:00|20|19.84|19.99|19.83|20.48|20.32|19.84|19.68|15489
1734627600000|2024-12-19 17:00:00|19.94|19.78|20.49|20.33|20.86|20.7|19.84|19.68|12654
1734631200000|2024-12-19 18:00:00|20.52|20.36|20.04|19.88|20.72|20.56|20.04|19.88|9640
1734634800000|2024-12-19 19:00:00|20.08|19.92|21.11|20.95|21.11|20.95|20.04|19.88|9960
1734638400000|2024-12-19 20:00:00|21.15|20.99|21.7|21.54|21.8|21.64|20.62|20.46|25848
1734642000000|2024-12-19 21:00:00|21.65|21.49|21.48|21.32|21.71|21.55|21.41|21.25|6954
1734649200000|2024-12-19 23:00:00|21.46|21.3|21.27|21.11|21.46|21.3|21.17|21.01|527
1734652800000|2024-12-20 00:00:00|21.22|21.06|21.51|21.35|21.56|21.4|21.12|20.96|845
1734656400000|2024-12-20 01:00:00|21.55|21.39|21.9|21.74|21.9|21.74|21.5|21.34|498
1734660000000|2024-12-20 02:00:00|21.94|21.78|21.7|21.54|21.99|21.83|21.7|21.54|321
1734663600000|2024-12-20 03:00:00|21.67|21.51|21.85|21.69|21.85|21.69|21.65|21.49|227
1734667200000|2024-12-20 04:00:00|21.82|21.66|21.56|21.4|21.82|21.66|21.56|21.4|226
1734670800000|2024-12-20 05:00:00|21.58|21.42|21.31|21.15|21.6|21.44|21.31|21.15|197
1734674400000|2024-12-20 06:00:00|21.35|21.19|21.06|20.9|21.4|21.24|21.06|20.9|261
1734678000000|2024-12-20 07:00:00|21.04|20.88|21.16|21|21.26|21.1|21.01|20.85|414
1734681600000|2024-12-20 08:00:00|21.21|21.05|21.51|21.35|21.89|21.73|21.16|21|952
1734685200000|2024-12-20 09:00:00|21.56|21.4|21.9|21.74|21.94|21.78|21.56|21.4|1245
1734688800000|2024-12-20 10:00:00|21.92|21.76|21.99|21.83|22.28|22.12|21.85|21.69|1577
1734692400000|2024-12-20 11:00:00|22.04|21.88|22.13|21.97|22.18|22.02|21.89|21.73|668
1734696000000|2024-12-20 12:00:00|22.14|21.98|22.22|22.06|22.75|22.59|22.13|21.97|2806
1734699600000|2024-12-20 13:00:00|22.23|22.07|21.6|21.44|22.37|22.21|21.41|21.25|5541
1734703200000|2024-12-20 14:00:00|21.65|21.49|20.87|20.71|21.7|21.54|20.68|20.52|12753
1734706800000|2024-12-20 15:00:00|20.78|20.62|19.81|19.65|20.87|20.71|19.66|19.5|14743
1734710400000|2024-12-20 16:00:00|19.76|19.6|18.79|18.63|19.81|19.65|18.69|18.53|10238
1734714000000|2024-12-20 17:00:00|18.83|18.67|18.59|18.43|18.89|18.73|18.4|18.24|8295
1734717600000|2024-12-20 18:00:00|18.64|18.48|18.93|18.77|19.03|18.87|18.49|18.33|11117
1734721200000|2024-12-20 19:00:00|18.98|18.82|18.6|18.44|18.98|18.82|18.4|18.24|6528
1734724800000|2024-12-20 20:00:00|18.59|18.43|18.39|18.23|18.74|18.58|18.26|18.1|15612
1734728400000|2024-12-20 21:00:00|18.35|18.19|18.4|18.24|18.45|18.29|18.2|18.04|5649
1734908400000|2024-12-22 23:00:00|18.09|17.93|18.04|17.88|18.16|18|17.99|17.83|369
1734912000000|2024-12-23 00:00:00|18.08|17.92|18.02|17.86|18.08|17.92|17.98|17.82|199
1734915600000|2024-12-23 01:00:00|18.03|17.87|17.88|17.72|18.03|17.87|17.88|17.72|172
1734919200000|2024-12-23 02:00:00|17.93|17.77|17.98|17.82|17.98|17.82|17.88|17.72|176
1734922800000|2024-12-23 03:00:00|18|17.84|18.03|17.87|18.12|17.96|17.98|17.82|255
1734926400000|2024-12-23 04:00:00|17.98|17.82|17.94|17.78|18.03|17.87|17.93|17.77|30
1734930000000|2024-12-23 05:00:00|17.93|17.77|17.89|17.73|17.94|17.78|17.89|17.73|101
1734933600000|2024-12-23 06:00:00|17.93|17.77|17.89|17.73|17.94|17.78|17.89|17.73|54
1734937200000|2024-12-23 07:00:00|17.94|17.78|18.08|17.92|18.13|17.97|17.94|17.78|320
1734940800000|2024-12-23 08:00:00|18.09|17.93|18.13|17.97|18.27|18.11|18.04|17.88|390
1734944400000|2024-12-23 09:00:00|18.09|17.93|18.09|17.93|18.13|17.97|18|17.84|308
1734948000000|2024-12-23 10:00:00|18.1|17.94|18.28|18.12|18.28|18.12|18.1|17.94|264
1734951600000|2024-12-23 11:00:00|18.27|18.11|18.32|18.16|18.37|18.21|18.27|18.11|537
1734955200000|2024-12-23 12:00:00|18.28|18.12|18.03|17.87|18.32|18.16|17.94|17.78|530
1734958800000|2024-12-23 13:00:00|17.99|17.83|18.23|18.07|18.32|18.16|17.99|17.83|742
1734962400000|2024-12-23 14:00:00|18.27|18.11|18.42|18.26|18.57|18.41|17.96|17.8|6423
1734966000000|2024-12-23 15:00:00|18.43|18.27|18.33|18.17|18.74|18.58|18.19|18.03|9799
1734969600000|2024-12-23 16:00:00|18.28|18.12|17.74|17.58|18.33|18.17|17.7|17.54|6460
1734973200000|2024-12-23 17:00:00|17.75|17.59|17.79|17.63|17.9|17.74|17.7|17.54|5667
1734976800000|2024-12-23 18:00:00|17.8|17.64|17.46|17.3|17.8|17.64|17.46|17.3|4735
1734980400000|2024-12-23 19:00:00|17.47|17.31|17.51|17.35|17.51|17.35|17.31|17.15|4652
1734984000000|2024-12-23 20:00:00|17.5|17.34|17.21|17.05|17.6|17.44|17.2|17.04|8453
1734987600000|2024-12-23 21:00:00|17.25|17.09|17.16|17|17.26|17.1|17.11|16.95|2707
1734994800000|2024-12-23 23:00:00|17.07|16.91|17.17|17.01|17.22|17.06|17.07|16.91|374
1734998400000|2024-12-24 00:00:00|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|101
1735002000000|2024-12-24 01:00:00|||||||||58
1735005600000|2024-12-24 02:00:00|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|83
1735009200000|2024-12-24 03:00:00|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|42
1735012800000|2024-12-24 04:00:00|||||||||8
1735016400000|2024-12-24 05:00:00|||||||||1
1735020000000|2024-12-24 06:00:00|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|172
1735023600000|2024-12-24 07:00:00|17.03|16.87|16.93|16.77|17.03|16.87|16.93|16.77|232
1735027200000|2024-12-24 08:00:00|16.94|16.78|16.98|16.82|17.03|16.87|16.94|16.78|220
1735030800000|2024-12-24 09:00:00|17.03|16.87|16.73|16.57|17.03|16.87|16.73|16.57|588
1735034400000|2024-12-24 10:00:00|16.78|16.62|16.73|16.57|16.78|16.62|16.73|16.57|465
1735038000000|2024-12-24 11:00:00|16.68|16.52|16.92|16.76|16.97|16.81|16.63|16.47|613
1735041600000|2024-12-24 12:00:00|16.96|16.8|16.93|16.77|17.02|16.86|16.92|16.76|305
1735045200000|2024-12-24 13:00:00|16.97|16.81|16.9|16.74|16.99|16.83|16.84|16.68|474
1735048800000|2024-12-24 14:00:00|16.85|16.69|16.8|16.64|16.95|16.79|16.7|16.54|4214
1735052400000|2024-12-24 15:00:00|16.79|16.63|16.7|16.54|16.8|16.64|16.61|16.45|5347
1735056000000|2024-12-24 16:00:00|16.75|16.59|16.7|16.54|16.85|16.69|16.66|16.5|4481
1735059600000|2024-12-24 17:00:00|16.71|16.55|16.29|16.13|16.71|16.55|16.25|16.09|10396
1735063200000|2024-12-24 18:00:00|16.33|16.17|16.24|16.08|16.38|16.22|16.22|16.06|2677
1735167600000|2024-12-25 23:00:00|16.32|16.16|16.36|16.2|16.36|16.2|16.32|16.16|73
1735171200000|2024-12-26 00:00:00|||||||||47
1735174800000|2024-12-26 01:00:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|24
1735178400000|2024-12-26 02:00:00|||||||||9
1735182000000|2024-12-26 03:00:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|36
1735185600000|2024-12-26 04:00:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|7
1735189200000|2024-12-26 05:00:00|16.37|16.21|16.4|16.24|16.4|16.24|16.37|16.21|128
1735192800000|2024-12-26 06:00:00|||||||||30
1735196400000|2024-12-26 07:00:00|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|107
1735200000000|2024-12-26 08:00:00|16.41|16.25|16.46|16.3|16.5|16.34|16.4|16.24|282
1735203600000|2024-12-26 09:00:00|16.5|16.34|16.49|16.33|16.51|16.35|16.46|16.3|205
1735207200000|2024-12-26 10:00:00|16.54|16.38|16.54|16.38|16.59|16.43|16.54|16.38|156
1735210800000|2024-12-26 11:00:00|16.51|16.35|16.46|16.3|16.56|16.4|16.41|16.25|326
1735214400000|2024-12-26 12:00:00|16.5|16.34|16.51|16.35|16.55|16.39|16.46|16.3|294
1735218000000|2024-12-26 13:00:00|16.55|16.39|16.46|16.3|16.56|16.4|16.42|16.26|274
1735221600000|2024-12-26 14:00:00|16.5|16.34|16.7|16.54|16.97|16.81|16.46|16.3|4294
1735225200000|2024-12-26 15:00:00|16.73|16.57|16.56|16.4|16.93|16.77|16.56|16.4|4804
1735228800000|2024-12-26 16:00:00|16.53|16.37|16.43|16.27|16.6|16.44|16.38|16.22|2584
1735232400000|2024-12-26 17:00:00|16.41|16.25|16.66|16.5|16.7|16.54|16.41|16.25|3259
1735236000000|2024-12-26 18:00:00|16.63|16.47|16.66|16.5|16.71|16.55|16.61|16.45|707
1735254000000|2024-12-26 23:00:00|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|28
1735257600000|2024-12-27 00:00:00|16.45|16.29|16.45|16.29|16.5|16.34|16.45|16.29|209
1735261200000|2024-12-27 01:00:00|16.49|16.33|16.45|16.29|16.49|16.33|16.45|16.29|85
1735264800000|2024-12-27 02:00:00|16.43|16.27|16.4|16.24|16.45|16.29|16.4|16.24|57
1735268400000|2024-12-27 03:00:00|16.42|16.26|16.45|16.29|16.45|16.29|16.42|16.26|50
1735272000000|2024-12-27 04:00:00|||||||||28
1735275600000|2024-12-27 05:00:00|||||||||19
1735279200000|2024-12-27 06:00:00|16.49|16.33|16.56|16.4|16.59|16.43|16.49|16.33|196
1735282800000|2024-12-27 07:00:00|16.57|16.41|16.64|16.48|16.64|16.48|16.56|16.4|218
1735286400000|2024-12-27 08:00:00|16.59|16.43|16.69|16.53|16.79|16.63|16.59|16.43|524
1735290000000|2024-12-27 09:00:00|16.74|16.58|16.69|16.53|16.74|16.58|16.61|16.45|344
1735293600000|2024-12-27 10:00:00|16.66|16.5|16.56|16.4|16.69|16.53|16.56|16.4|332
1735297200000|2024-12-27 11:00:00|16.57|16.41|16.53|16.37|16.61|16.45|16.53|16.37|319
1735300800000|2024-12-27 12:00:00|16.52|16.36|16.51|16.35|16.53|16.37|16.48|16.32|336
1735304400000|2024-12-27 13:00:00|16.53|16.37|16.58|16.42|16.66|16.5|16.51|16.35|522
1735308000000|2024-12-27 14:00:00|16.61|16.45|16.85|16.69|16.88|16.72|16.56|16.4|7580
1735311600000|2024-12-27 15:00:00|16.83|16.67|17.59|17.43|18.1|17.94|16.83|16.67|18135
1735315200000|2024-12-27 16:00:00|17.62|17.46|17.51|17.35|17.84|17.68|17.2|17.04|8170
1735318800000|2024-12-27 17:00:00|17.52|17.36|17.61|17.45|18.01|17.85|17.42|17.26|8037
1735322400000|2024-12-27 18:00:00|17.64|17.48|17.16|17|17.64|17.48|17.11|16.95|5385
1735326000000|2024-12-27 19:00:00|17.19|17.03|16.97|16.81|17.24|17.08|16.96|16.8|4129
1735329600000|2024-12-27 20:00:00|17.01|16.85|17.19|17.03|17.48|17.32|16.97|16.81|10039
1735333200000|2024-12-27 21:00:00|17.16|17|17.19|17.03|17.19|17.03|17.14|16.98|1243
1735513200000|2024-12-29 23:00:00|17.1|16.94|17.27|17.11|17.35|17.19|17.1|16.94|178
1735516800000|2024-12-30 00:00:00|17.26|17.1|17.27|17.11|17.32|17.16|17.22|17.06|94
1735520400000|2024-12-30 01:00:00|17.3|17.14|17.27|17.11|17.35|17.19|17.27|17.11|86
1735524000000|2024-12-30 02:00:00|17.32|17.16|17.35|17.19|17.35|17.19|17.31|17.15|17
1735527600000|2024-12-30 03:00:00|17.36|17.2|17.39|17.23|17.4|17.24|17.35|17.19|65
1735531200000|2024-12-30 04:00:00|17.35|17.19|17.35|17.19|17.38|17.22|17.35|17.19|31
1735534800000|2024-12-30 05:00:00|17.34|17.18|17.4|17.24|17.4|17.24|17.34|17.18|52
1735538400000|2024-12-30 06:00:00|17.38|17.22|17.4|17.24|17.43|17.27|17.35|17.19|46
1735542000000|2024-12-30 07:00:00|17.43|17.27|17.57|17.41|17.61|17.45|17.43|17.27|253
1735545600000|2024-12-30 08:00:00|17.58|17.42|17.5|17.34|17.58|17.42|17.48|17.32|249
1735549200000|2024-12-30 09:00:00|17.48|17.32|17.57|17.41|17.59|17.43|17.48|17.32|194
1735552800000|2024-12-30 10:00:00|17.59|17.43|17.54|17.38|17.59|17.43|17.54|17.38|27
1735556400000|2024-12-30 11:00:00|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|93
1735560000000|2024-12-30 12:00:00|17.51|17.35|17.98|17.82|18.19|18.03|17.46|17.3|975
1735563600000|2024-12-30 13:00:00|18.01|17.85|18.21|18.05|18.21|18.05|17.93|17.77|1030
1735567200000|2024-12-30 14:00:00|18.18|18.02|18.62|18.46|18.62|18.46|18.08|17.92|6699
1735570800000|2024-12-30 15:00:00|18.64|18.48|17.97|17.81|18.77|18.61|17.97|17.81|11628
1735574400000|2024-12-30 16:00:00|18|17.84|17.31|17.15|18.07|17.91|17.26|17.1|6236
1735578000000|2024-12-30 17:00:00|17.28|17.12|17.23|17.07|17.46|17.3|17.13|16.97|5232
1735581600000|2024-12-30 18:00:00|17.25|17.09|17.25|17.09|17.46|17.3|17.2|17.04|2545
1735585200000|2024-12-30 19:00:00|17.23|17.07|17.23|17.07|17.38|17.22|17.2|17.04|2379
1735588800000|2024-12-30 20:00:00|17.24|17.08|17.61|17.45|17.66|17.5|17.18|17.02|8903
1735592400000|2024-12-30 21:00:00|17.58|17.42|17.68|17.52|17.78|17.62|17.58|17.42|3566
1735599600000|2024-12-30 23:00:00|17.73|17.57|17.74|17.58|17.79|17.63|17.69|17.53|191
1735603200000|2024-12-31 00:00:00|17.71|17.55|17.79|17.63|17.79|17.63|17.7|17.54|137
1735606800000|2024-12-31 01:00:00|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|89
1735610400000|2024-12-31 02:00:00|17.68|17.52|17.76|17.6|17.79|17.63|17.63|17.47|76
1735614000000|2024-12-31 03:00:00|17.77|17.61|17.76|17.6|17.8|17.64|17.68|17.52|110
1735617600000|2024-12-31 04:00:00|17.77|17.61|17.81|17.65|17.89|17.73|17.76|17.6|103
1735621200000|2024-12-31 05:00:00|17.84|17.68|17.81|17.65|17.86|17.7|17.81|17.65|33
1735624800000|2024-12-31 06:00:00|17.82|17.66|17.84|17.68|17.89|17.73|17.81|17.65|24
1735628400000|2024-12-31 07:00:00|17.81|17.65|17.79|17.63|17.84|17.68|17.76|17.6|113
1735632000000|2024-12-31 08:00:00|17.8|17.64|17.79|17.63|17.89|17.73|17.79|17.63|93
1735635600000|2024-12-31 09:00:00|17.76|17.6|17.58|17.42|17.76|17.6|17.54|17.38|357
1735639200000|2024-12-31 10:00:00|17.55|17.39|17.48|17.32|17.58|17.42|17.45|17.29|128
1735642800000|2024-12-31 11:00:00|17.45|17.29|17.45|17.29|17.5|17.34|17.45|17.29|189
1735646400000|2024-12-31 12:00:00|17.44|17.28|17.48|17.32|17.48|17.32|17.38|17.22|284
1735650000000|2024-12-31 13:00:00|17.51|17.35|17.43|17.27|17.56|17.4|17.38|17.22|452
1735653600000|2024-12-31 14:00:00|17.45|17.29|17.31|17.15|17.54|17.38|17.28|17.12|3685
1735657200000|2024-12-31 15:00:00|17.34|17.18|17.34|17.18|17.54|17.38|17.19|17.03|5526
1735660800000|2024-12-31 16:00:00|17.39|17.23|17.57|17.41|17.62|17.46|17.34|17.18|4227
1735664400000|2024-12-31 17:00:00|17.61|17.45|17.39|17.23|17.77|17.61|17.39|17.23|3545
1735668000000|2024-12-31 18:00:00|17.42|17.26|17.75|17.59|17.77|17.61|17.39|17.23|2702
1735671600000|2024-12-31 19:00:00|17.77|17.61|17.7|17.54|17.95|17.79|17.62|17.46|4304
1735675200000|2024-12-31 20:00:00|17.73|17.57|17.73|17.57|17.88|17.72|17.59|17.43|6389
1735678800000|2024-12-31 21:00:00|17.75|17.59|17.73|17.57|17.75|17.59|17.65|17.49|2820
1735772400000|2025-01-01 23:00:00|17.69|17.53|17.64|17.48|17.77|17.61|17.54|17.38|311
1735776000000|2025-01-02 00:00:00|17.67|17.51|17.79|17.63|18.15|17.99|17.67|17.51|514
1735779600000|2025-01-02 01:00:00|17.74|17.58|17.62|17.46|17.74|17.58|17.57|17.41|222
1735783200000|2025-01-02 02:00:00|17.59|17.43|17.62|17.46|17.67|17.51|17.57|17.41|214
1735786800000|2025-01-02 03:00:00|17.6|17.44|17.62|17.46|17.63|17.47|17.57|17.41|42
1735790400000|2025-01-02 04:00:00|17.59|17.43|17.59|17.43|17.67|17.51|17.58|17.42|51
1735794000000|2025-01-02 05:00:00|17.58|17.42|17.49|17.33|17.59|17.43|17.49|17.33|74
1735797600000|2025-01-02 06:00:00|17.46|17.3|17.46|17.3|17.51|17.35|17.46|17.3|106
1735801200000|2025-01-02 07:00:00|17.41|17.25|17.62|17.46|17.67|17.51|17.41|17.25|177
1735804800000|2025-01-02 08:00:00|17.64|17.48|17.64|17.48|17.79|17.63|17.44|17.28|506
1735808400000|2025-01-02 09:00:00|17.65|17.49|17.59|17.43|17.69|17.53|17.52|17.36|219
1735812000000|2025-01-02 10:00:00|17.61|17.45|17.48|17.32|17.72|17.56|17.47|17.31|467
1735815600000|2025-01-02 11:00:00|17.47|17.31|17.39|17.23|17.59|17.43|17.34|17.18|303
1735819200000|2025-01-02 12:00:00|17.34|17.18|17.42|17.26|17.47|17.31|17.34|17.18|383
1735822800000|2025-01-02 13:00:00|17.44|17.28|17.42|17.26|17.47|17.31|17.34|17.18|492
1735826400000|2025-01-02 14:00:00|17.47|17.31|17.52|17.36|17.97|17.81|17.37|17.21|4572
1735830000000|2025-01-02 15:00:00|17.5|17.34|17.74|17.58|17.91|17.75|17.42|17.26|6567
1735833600000|2025-01-02 16:00:00|17.72|17.56|17.62|17.46|18.05|17.89|17.57|17.41|4302
1735837200000|2025-01-02 17:00:00|17.59|17.43|18.29|18.13|18.52|18.36|17.52|17.36|6253
1735840800000|2025-01-02 18:00:00|18.31|18.15|18.6|18.44|18.98|18.82|18.31|18.15|8797
1735844400000|2025-01-02 19:00:00|18.65|18.49|18.4|18.24|18.73|18.57|18.15|17.99|6050
1735848000000|2025-01-02 20:00:00|18.35|18.19|18.15|17.99|18.35|18.19|18.02|17.86|7679
1735851600000|2025-01-02 21:00:00|18.14|17.98|18.1|17.94|18.15|17.99|18.05|17.89|1773
1735858800000|2025-01-02 23:00:00|18.11|17.95|18.12|17.96|18.12|17.96|18.07|17.91|91
1735862400000|2025-01-03 00:00:00|18.07|17.91|17.97|17.81|18.07|17.91|17.97|17.81|88
1735866000000|2025-01-03 01:00:00|17.95|17.79|18.03|17.87|18.03|17.87|17.95|17.79|72
1735869600000|2025-01-03 02:00:00|18|17.84|18.03|17.87|18.05|17.89|17.96|17.8|164
1735873200000|2025-01-03 03:00:00|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|6
1735880400000|2025-01-03 05:00:00|18.05|17.89|18.08|17.92|18.1|17.94|18.05|17.89|60
1735884000000|2025-01-03 06:00:00|18.07|17.91|18.03|17.87|18.07|17.91|17.98|17.82|18
1735887600000|2025-01-03 07:00:00|18.05|17.89|17.98|17.82|18.07|17.91|17.98|17.82|94
1735891200000|2025-01-03 08:00:00|17.99|17.83|18.08|17.92|18.15|17.99|17.93|17.77|263
1735894800000|2025-01-03 09:00:00|18.1|17.94|17.93|17.77|18.1|17.94|17.93|17.77|168
1735898400000|2025-01-03 10:00:00|17.98|17.82|18.16|18|18.18|18.02|17.98|17.82|322
1735902000000|2025-01-03 11:00:00|18.14|17.98|17.98|17.82|18.16|18|17.98|17.82|311
1735905600000|2025-01-03 12:00:00|17.99|17.83|17.96|17.8|18.08|17.92|17.96|17.8|371
1735909200000|2025-01-03 13:00:00|17.93|17.77|17.98|17.82|17.99|17.83|17.91|17.75|470
1735912800000|2025-01-03 14:00:00|17.96|17.8|17.81|17.65|17.98|17.82|17.66|17.5|4755
1735916400000|2025-01-03 15:00:00|17.76|17.6|17.58|17.42|17.88|17.72|17.56|17.4|6483
1735920000000|2025-01-03 16:00:00|17.56|17.4|17.46|17.3|17.81|17.65|17.33|17.17|4261
1735923600000|2025-01-03 17:00:00|17.43|17.27|17.44|17.28|17.58|17.42|17.43|17.27|3270
1735927200000|2025-01-03 18:00:00|17.46|17.3|17.39|17.23|17.49|17.33|17.29|17.13|3727
1735930800000|2025-01-03 19:00:00|17.36|17.2|17.29|17.13|17.39|17.23|17.24|17.08|3562
1735934400000|2025-01-03 20:00:00|17.31|17.15|17.14|16.98|17.36|17.2|17.14|16.98|6260
1735938000000|2025-01-03 21:00:00|17.16|17|17.21|17.05|17.21|17.05|17.14|16.98|2493
1736118000000|2025-01-05 23:00:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|69
1736121600000|2025-01-06 00:00:00|17.23|17.07|17.33|17.17|17.33|17.17|17.23|17.07|77
1736125200000|2025-01-06 01:00:00|||||||||20
1736128800000|2025-01-06 02:00:00|17.28|17.12|17.3|17.14|17.33|17.17|17.28|17.12|34
1736132400000|2025-01-06 03:00:00|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|18
1736136000000|2025-01-06 04:00:00|||||||||5
1736139600000|2025-01-06 05:00:00|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|68
1736143200000|2025-01-06 06:00:00|||||||||6
1736146800000|2025-01-06 07:00:00|17.27|17.11|17.21|17.05|17.27|17.11|17.21|17.05|112
1736150400000|2025-01-06 08:00:00|17.23|17.07|17.19|17.03|17.31|17.15|17.16|17|362
1736154000000|2025-01-06 09:00:00|17.14|16.98|17.14|16.98|17.19|17.03|17.14|16.98|184
1736157600000|2025-01-06 10:00:00|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|259
1736161200000|2025-01-06 11:00:00|17.19|17.03|17.07|16.91|17.19|17.03|17.07|16.91|471
1736164800000|2025-01-06 12:00:00|17.09|16.93|17.08|16.92|17.09|16.93|17.07|16.91|223
1736168400000|2025-01-06 13:00:00|17.13|16.97|17.08|16.92|17.15|16.99|17.08|16.92|982
1736172000000|2025-01-06 14:00:00|17.1|16.94|17.01|16.85|17.32|17.16|16.98|16.82|7238
1736175600000|2025-01-06 15:00:00|16.98|16.82|16.94|16.78|17.01|16.85|16.89|16.73|6953
1736179200000|2025-01-06 16:00:00|16.96|16.8|16.94|16.78|16.96|16.8|16.89|16.73|2510
1736182800000|2025-01-06 17:00:00|16.96|16.8|17.08|16.92|17.13|16.97|16.94|16.78|3309
1736186400000|2025-01-06 18:00:00|17.1|16.94|17.42|17.26|17.44|17.28|17.03|16.87|4137
1736190000000|2025-01-06 19:00:00|17.39|17.23|17.42|17.26|17.45|17.29|17.25|17.09|3780
1736193600000|2025-01-06 20:00:00|17.47|17.31|17.13|16.97|17.47|17.31|17.1|16.94|6805
1736197200000|2025-01-06 21:00:00|17.1|16.94|17.08|16.92|17.13|16.97|17.08|16.92|1265
1736204400000|2025-01-06 23:00:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|105
1736208000000|2025-01-07 00:00:00|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|29
1736211600000|2025-01-07 01:00:00|17.19|17.03|17.19|17.03|17.24|17.08|17.19|17.03|99
1736215200000|2025-01-07 02:00:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|21
1736218800000|2025-01-07 03:00:00|17.24|17.08|17.21|17.05|17.24|17.08|17.19|17.03|60
1736222400000|2025-01-07 04:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1736226000000|2025-01-07 05:00:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|187
1736229600000|2025-01-07 06:00:00|17.24|17.08|17.26|17.1|17.26|17.1|17.23|17.07|85
1736233200000|2025-01-07 07:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|45
1736236800000|2025-01-07 08:00:00|17.22|17.06|17.14|16.98|17.24|17.08|17.14|16.98|400
1736240400000|2025-01-07 09:00:00|17.12|16.96|17.15|16.99|17.16|17|17.08|16.92|649
1736244000000|2025-01-07 10:00:00|17.12|16.96|17.08|16.92|17.14|16.98|17.05|16.89|124
1736247600000|2025-01-07 11:00:00|17.13|16.97|17.1|16.94|17.13|16.97|17.08|16.92|112
1736251200000|2025-01-07 12:00:00|17.11|16.95|17.1|16.94|17.15|16.99|17.06|16.9|333
1736254800000|2025-01-07 13:00:00|17.08|16.92|17.05|16.89|17.1|16.94|17.03|16.87|300
1736258400000|2025-01-07 14:00:00|17.03|16.87|17.1|16.94|17.1|16.94|16.93|16.77|2713
1736262000000|2025-01-07 15:00:00|17.17|17.01|17.46|17.3|17.85|17.69|17.13|16.97|11997
1736265600000|2025-01-07 16:00:00|17.44|17.28|17.72|17.56|17.78|17.62|17.43|17.27|7741
1736269200000|2025-01-07 17:00:00|17.7|17.54|17.79|17.63|17.89|17.73|17.65|17.49|4603
1736272800000|2025-01-07 18:00:00|17.78|17.62|17.62|17.46|17.79|17.63|17.5|17.34|3336
1736276400000|2025-01-07 19:00:00|17.6|17.44|17.77|17.61|17.81|17.65|17.5|17.34|3535
1736280000000|2025-01-07 20:00:00|17.76|17.6|18.12|17.96|18.46|18.3|17.76|17.6|12617
1736283600000|2025-01-07 21:00:00|18.11|17.95|18.09|17.93|18.12|17.96|18.02|17.86|2553
1736290800000|2025-01-07 23:00:00|18.08|17.92|18.08|17.92|18.19|18.03|18.08|17.92|140
1736294400000|2025-01-08 00:00:00|||||||||36
1736298000000|2025-01-08 01:00:00|18.06|17.9|17.91|17.75|18.06|17.9|17.91|17.75|116
1736301600000|2025-01-08 02:00:00|17.86|17.7|17.86|17.7|17.91|17.75|17.86|17.7|53
1736305200000|2025-01-08 03:00:00|17.89|17.73|17.91|17.75|17.93|17.77|17.88|17.72|72
1736308800000|2025-01-08 04:00:00|17.93|17.77|18.01|17.85|18.01|17.85|17.93|17.77|107
1736312400000|2025-01-08 05:00:00|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|130
1736316000000|2025-01-08 06:00:00|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|112
1736319600000|2025-01-08 07:00:00|18.03|17.87|18.08|17.92|18.1|17.94|18.03|17.87|190
1736323200000|2025-01-08 08:00:00|18.03|17.87|18|17.84|18.1|17.94|17.98|17.82|865
1736326800000|2025-01-08 09:00:00|17.98|17.82|18|17.84|18.03|17.87|17.95|17.79|514
1736330400000|2025-01-08 10:00:00|17.98|17.82|17.93|17.77|17.98|17.82|17.93|17.77|163
1736334000000|2025-01-08 11:00:00|17.95|17.79|18.3|18.14|18.48|18.32|17.93|17.77|1929
1736337600000|2025-01-08 12:00:00|18.32|18.16|18.53|18.37|18.65|18.49|18.27|18.11|1951
1736341200000|2025-01-08 13:00:00|18.55|18.39|18.35|18.19|18.55|18.39|18.15|17.99|1520
1736344800000|2025-01-08 14:00:00|18.33|18.17|18.77|18.61|18.78|18.62|18.27|18.11|7347
1736348400000|2025-01-08 15:00:00|18.78|18.62|18.32|18.16|18.92|18.76|18.27|18.11|12023
1736352000000|2025-01-08 16:00:00|18.31|18.15|18.18|18.02|18.54|18.38|18.13|17.97|6316
1736355600000|2025-01-08 17:00:00|18.17|18.01|18.5|18.34|18.89|18.73|18.17|18.01|4861
1736359200000|2025-01-08 18:00:00|18.48|18.32|18.33|18.17|18.48|18.32|18.1|17.94|5393
1736362800000|2025-01-08 19:00:00|18.38|18.22|18.11|17.95|18.48|18.32|17.93|17.77|5393
1736366400000|2025-01-08 20:00:00|18.13|17.97|18.05|17.89|18.18|18.02|17.98|17.82|9467
1736370000000|2025-01-08 21:00:00|18.03|17.87|18.15|17.99|18.15|17.99|18.03|17.87|2461
1736377200000|2025-01-08 23:00:00|18.18|18.02|18.25|18.09|18.25|18.09|18.15|17.99|83
1736380800000|2025-01-09 00:00:00|18.23|18.07|18.27|18.11|18.32|18.16|18.2|18.04|98
1736384400000|2025-01-09 01:00:00|18.25|18.09|18.37|18.21|18.42|18.26|18.25|18.09|268
1736388000000|2025-01-09 02:00:00|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|35
1736391600000|2025-01-09 03:00:00|18.37|18.21|18.4|18.24|18.4|18.24|18.36|18.2|18
1736395200000|2025-01-09 04:00:00|18.41|18.25|18.42|18.26|18.45|18.29|18.4|18.24|33
1736398800000|2025-01-09 05:00:00|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|59
1736402400000|2025-01-09 06:00:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|61
1736406000000|2025-01-09 07:00:00|18.44|18.28|18.54|18.38|18.59|18.43|18.44|18.28|393
1736409600000|2025-01-09 08:00:00|18.52|18.36|18.31|18.15|18.59|18.43|18.31|18.15|235
1736413200000|2025-01-09 09:00:00|18.3|18.14|18.26|18.1|18.31|18.15|18.21|18.05|178
1736416800000|2025-01-09 10:00:00|18.24|18.08|18.24|18.08|18.26|18.1|18.21|18.05|151
1736420400000|2025-01-09 11:00:00|18.25|18.09|18.24|18.08|18.31|18.15|18.24|18.08|170
1736424000000|2025-01-09 12:00:00|18.26|18.1|18.19|18.03|18.31|18.15|18.19|18.03|155
1736427600000|2025-01-09 13:00:00|18.18|18.02|18.24|18.08|18.24|18.08|18.14|17.98|386
1736431200000|2025-01-09 14:00:00|18.26|18.1|18.28|18.12|18.33|18.17|18.25|18.09|573
1736463600000|2025-01-09 23:00:00|18.4|18.24|18.48|18.32|18.5|18.34|18.28|18.12|179
1736467200000|2025-01-10 00:00:00|18.46|18.3|18.89|18.73|18.94|18.78|18.45|18.29|1040
1736470800000|2025-01-10 01:00:00|18.88|18.72|18.66|18.5|18.89|18.73|18.61|18.45|256
1736474400000|2025-01-10 02:00:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|34
1736478000000|2025-01-10 03:00:00|18.58|18.42|18.56|18.4|18.58|18.42|18.51|18.35|55
1736481600000|2025-01-10 04:00:00|18.58|18.42|18.55|18.39|18.58|18.42|18.53|18.37|9
1736485200000|2025-01-10 05:00:00|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|66
1736488800000|2025-01-10 06:00:00|18.58|18.42|18.63|18.47|18.63|18.47|18.56|18.4|38
1736492400000|2025-01-10 07:00:00|18.66|18.5|18.45|18.29|18.66|18.5|18.45|18.29|201
1736496000000|2025-01-10 08:00:00|18.46|18.3|18.5|18.34|18.51|18.35|18.45|18.29|440
1736499600000|2025-01-10 09:00:00|18.48|18.32|18.46|18.3|18.59|18.43|18.46|18.3|231
1736503200000|2025-01-10 10:00:00|18.48|18.32|18.47|18.31|18.51|18.35|18.42|18.26|407
1736506800000|2025-01-10 11:00:00|18.45|18.29|18.47|18.31|18.52|18.36|18.4|18.24|1201
1736510400000|2025-01-10 12:00:00|18.48|18.32|18.47|18.31|18.57|18.41|18.42|18.26|855
1736514000000|2025-01-10 13:00:00|18.45|18.29|18.83|18.67|19.06|18.9|18.37|18.21|5286
1736517600000|2025-01-10 14:00:00|18.88|18.72|18.96|18.8|19.06|18.9|18.68|18.52|6209
1736521200000|2025-01-10 15:00:00|18.98|18.82|19.34|19.18|19.67|19.51|18.98|18.82|14654
1736524800000|2025-01-10 16:00:00|19.31|19.15|19.44|19.28|19.57|19.41|19.19|19.03|5413
1736528400000|2025-01-10 17:00:00|19.46|19.3|19.03|18.87|19.51|19.35|18.98|18.82|4411
1736532000000|2025-01-10 18:00:00|19.05|18.89|18.59|18.43|19.15|18.99|18.59|18.43|4510
1736535600000|2025-01-10 19:00:00|18.64|18.48|18.92|18.76|19.07|18.91|18.59|18.43|4351
1736539200000|2025-01-10 20:00:00|18.95|18.79|19.28|19.12|19.35|19.19|18.84|18.68|10721
1736542800000|2025-01-10 21:00:00|19.27|19.11|19.36|19.2|19.41|19.25|19.23|19.07|2492
1736722800000|2025-01-12 23:00:00|19.42|19.26|19.37|19.21|19.5|19.34|19.31|19.15|389
1736726400000|2025-01-13 00:00:00|19.36|19.2|19.38|19.22|19.43|19.27|19.27|19.11|162
1736730000000|2025-01-13 01:00:00|19.37|19.21|19.63|19.47|19.72|19.56|19.37|19.21|464
1736733600000|2025-01-13 02:00:00|19.65|19.49|19.67|19.51|19.68|19.52|19.57|19.41|101
1736737200000|2025-01-13 03:00:00|19.63|19.47|19.74|19.58|19.79|19.63|19.62|19.46|258
1736740800000|2025-01-13 04:00:00|19.72|19.56|19.71|19.55|19.74|19.58|19.69|19.53|127
1736744400000|2025-01-13 05:00:00|19.7|19.54|19.84|19.68|19.84|19.68|19.69|19.53|261
1736748000000|2025-01-13 06:00:00|19.82|19.66|19.86|19.7|19.86|19.7|19.74|19.58|273
1736751600000|2025-01-13 07:00:00|19.84|19.68|19.79|19.63|19.91|19.75|19.74|19.58|442
1736755200000|2025-01-13 08:00:00|19.81|19.65|19.96|19.8|19.96|19.8|19.62|19.46|1342
1736758800000|2025-01-13 09:00:00|19.94|19.78|20.07|19.91|20.18|20.02|19.94|19.78|1126
1736762400000|2025-01-13 10:00:00|20.08|19.92|19.97|19.81|20.12|19.96|19.91|19.75|315
1736766000000|2025-01-13 11:00:00|19.98|19.82|19.96|19.8|20.05|19.89|19.92|19.76|249
1736769600000|2025-01-13 12:00:00|19.93|19.77|19.89|19.73|20.12|19.96|19.79|19.63|677
1736773200000|2025-01-13 13:00:00|19.9|19.74|19.86|19.7|19.96|19.8|19.79|19.63|724
1736776800000|2025-01-13 14:00:00|19.84|19.68|19.62|19.46|20.06|19.9|19.57|19.41|6947
1736780400000|2025-01-13 15:00:00|19.63|19.47|19.68|19.52|20.03|19.87|19.52|19.36|7626
1736784000000|2025-01-13 16:00:00|19.67|19.51|19.86|19.7|19.87|19.71|19.58|19.42|4289
1736787600000|2025-01-13 17:00:00|19.85|19.69|19.11|18.95|19.92|19.76|19.11|18.95|5357
1736791200000|2025-01-13 18:00:00|19.15|18.99|18.98|18.82|19.26|19.1|18.93|18.77|5085
1736794800000|2025-01-13 19:00:00|18.94|18.78|18.95|18.79|19.1|18.94|18.88|18.72|4257
1736798400000|2025-01-13 20:00:00|19|18.84|18.94|18.78|19|18.84|18.82|18.66|6790
1736802000000|2025-01-13 21:00:00|18.93|18.77|18.78|18.62|18.93|18.77|18.78|18.62|2328
1736809200000|2025-01-13 23:00:00|18.79|18.63|18.69|18.53|18.79|18.63|18.57|18.41|321
1736812800000|2025-01-14 00:00:00|18.71|18.55|18.69|18.53|18.74|18.58|18.65|18.49|94
1736816400000|2025-01-14 01:00:00|18.7|18.54|18.75|18.59|18.75|18.59|18.69|18.53|44
1736820000000|2025-01-14 02:00:00|18.78|18.62|18.75|18.59|18.86|18.7|18.75|18.59|239
1736823600000|2025-01-14 03:00:00|18.74|18.58|18.75|18.59|18.75|18.59|18.7|18.54|41
1736827200000|2025-01-14 04:00:00|18.76|18.6|18.65|18.49|18.76|18.6|18.65|18.49|103
1736830800000|2025-01-14 05:00:00|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|124
1736834400000|2025-01-14 06:00:00|18.59|18.43|18.6|18.44|18.64|18.48|18.59|18.43|25
1736838000000|2025-01-14 07:00:00|18.62|18.46|18.53|18.37|18.7|18.54|18.53|18.37|277
1736841600000|2025-01-14 08:00:00|18.49|18.33|18.49|18.33|18.64|18.48|18.48|18.32|534
1736845200000|2025-01-14 09:00:00|18.53|18.37|18.49|18.33|18.54|18.38|18.48|18.32|213
1736848800000|2025-01-14 10:00:00|18.51|18.35|18.49|18.33|18.54|18.38|18.49|18.33|199
1736852400000|2025-01-14 11:00:00|18.54|18.38|18.59|18.43|18.59|18.43|18.5|18.34|179
1736856000000|2025-01-14 12:00:00|18.58|18.42|18.7|18.54|18.75|18.59|18.54|18.38|708
1736859600000|2025-01-14 13:00:00|18.74|18.58|18.78|18.62|19|18.84|18.42|18.26|1487
1736863200000|2025-01-14 14:00:00|18.76|18.6|18.63|18.47|18.81|18.65|18.37|18.21|4164
1736866800000|2025-01-14 15:00:00|18.58|18.42|18.53|18.37|18.63|18.47|18.12|17.96|7068
1736870400000|2025-01-14 16:00:00|18.52|18.36|19.05|18.89|19.06|18.9|18.42|18.26|5222
1736874000000|2025-01-14 17:00:00|19.06|18.9|18.9|18.74|19.16|19|18.84|18.68|4136
1736877600000|2025-01-14 18:00:00|18.94|18.78|18.37|18.21|18.94|18.78|18.28|18.12|2812
1736881200000|2025-01-14 19:00:00|18.38|18.22|18.74|18.58|18.74|18.58|18.22|18.06|5242
1736884800000|2025-01-14 20:00:00|18.79|18.63|18.54|18.38|19.05|18.89|18.54|18.38|6365
1736888400000|2025-01-14 21:00:00|18.55|18.39|18.49|18.33|18.55|18.39|18.44|18.28|1351
1736895600000|2025-01-14 23:00:00|18.5|18.34|18.55|18.39|18.55|18.39|18.49|18.33|23
1736899200000|2025-01-15 00:00:00|||||||||33
1736902800000|2025-01-15 01:00:00|||||||||73
1736906400000|2025-01-15 02:00:00|||||||||100
1736910000000|2025-01-15 03:00:00|18.54|18.38|18.55|18.39|18.55|18.39|18.5|18.34|45
1736913600000|2025-01-15 04:00:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|8
1736917200000|2025-01-15 05:00:00|||||||||11
1736920800000|2025-01-15 06:00:00|18.56|18.4|18.57|18.41|18.6|18.44|18.55|18.39|115
1736924400000|2025-01-15 07:00:00|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|221
1736928000000|2025-01-15 08:00:00|18.6|18.44|18.5|18.34|18.64|18.48|18.5|18.34|338
1736931600000|2025-01-15 09:00:00|18.45|18.29|18.39|18.23|18.47|18.31|18.39|18.23|189
1736935200000|2025-01-15 10:00:00|18.35|18.19|18.39|18.23|18.4|18.24|18.35|18.19|157
1736938800000|2025-01-15 11:00:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|237
1736942400000|2025-01-15 12:00:00|18.38|18.22|18.34|18.18|18.45|18.29|18.29|18.13|473
1736946000000|2025-01-15 13:00:00|18.29|18.13|17.65|17.49|18.34|18.18|17.55|17.39|2785
1736949600000|2025-01-15 14:00:00|17.61|17.45|17.49|17.33|17.76|17.6|17.33|17.17|6983
1736953200000|2025-01-15 15:00:00|17.48|17.32|17.43|17.27|17.49|17.33|17.26|17.1|8515
1736956800000|2025-01-15 16:00:00|17.42|17.26|17.59|17.43|17.6|17.44|17.37|17.21|5262
1736960400000|2025-01-15 17:00:00|17.64|17.48|17.53|17.37|17.64|17.48|17.43|17.27|4246
1736964000000|2025-01-15 18:00:00|17.52|17.36|17.36|17.2|17.53|17.37|17.32|17.16|3270
1736967600000|2025-01-15 19:00:00|17.32|17.16|17.22|17.06|17.32|17.16|17.21|17.05|4289
1736971200000|2025-01-15 20:00:00|17.26|17.1|17.02|16.86|17.27|17.11|16.97|16.81|11825
1736974800000|2025-01-15 21:00:00|17.06|16.9|17.11|16.95|17.12|16.96|17.06|16.9|5696
1736982000000|2025-01-15 23:00:00|17.07|16.91|17.01|16.85|17.11|16.95|17|16.84|528
1736985600000|2025-01-16 00:00:00|16.96|16.8|17.05|16.89|17.06|16.9|16.96|16.8|618
1736989200000|2025-01-16 01:00:00|17.06|16.9|17.07|16.91|17.07|16.91|17.01|16.85|282
1736992800000|2025-01-16 02:00:00|||||||||72
1736996400000|2025-01-16 03:00:00|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|52
1737000000000|2025-01-16 04:00:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|76
1737003600000|2025-01-16 05:00:00|17.1|16.94|17.18|17.02|17.2|17.04|17.08|16.92|55
1737007200000|2025-01-16 06:00:00|17.17|17.01|17.07|16.91|17.18|17.02|17.07|16.91|234
1737010800000|2025-01-16 07:00:00|17.06|16.9|17.02|16.86|17.07|16.91|17.02|16.86|141
1737014400000|2025-01-16 08:00:00|17.03|16.87|17.08|16.92|17.09|16.93|17.02|16.86|910
1737018000000|2025-01-16 09:00:00|17.03|16.87|17.13|16.97|17.14|16.98|17.03|16.87|230
1737021600000|2025-01-16 10:00:00|17.18|17.02|17.13|16.97|17.18|17.02|17.04|16.88|433
1737025200000|2025-01-16 11:00:00|17.14|16.98|17.13|16.97|17.19|17.03|17.13|16.97|209
1737028800000|2025-01-16 12:00:00|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|214
1737032400000|2025-01-16 13:00:00|17.19|17.03|17.04|16.88|17.23|17.07|17.03|16.87|699
1737036000000|2025-01-16 14:00:00|17.06|16.9|17.08|16.92|17.18|17.02|16.92|16.76|5220
1737039600000|2025-01-16 15:00:00|17.13|16.97|16.93|16.77|17.13|16.97|16.92|16.76|5469
1737043200000|2025-01-16 16:00:00|16.97|16.81|16.93|16.77|17.03|16.87|16.92|16.76|4034
1737046800000|2025-01-16 17:00:00|16.92|16.76|16.98|16.82|17.02|16.86|16.88|16.72|3696
1737050400000|2025-01-16 18:00:00|16.97|16.81|17.09|16.93|17.15|16.99|16.93|16.77|3273
1737054000000|2025-01-16 19:00:00|17.1|16.94|16.99|16.83|17.14|16.98|16.94|16.78|2802
1737057600000|2025-01-16 20:00:00|17.04|16.88|17.09|16.93|17.15|16.99|16.94|16.78|8433
1737061200000|2025-01-16 21:00:00|17.05|16.89|17.21|17.05|17.31|17.15|17.05|16.89|3377
1737068400000|2025-01-16 23:00:00|17.2|17.04|17.16|17|17.23|17.07|17.16|17|230
1737072000000|2025-01-17 00:00:00|||||||||87
1737075600000|2025-01-17 01:00:00|17.12|16.96|17.1|16.94|17.12|16.96|17.1|16.94|177
1737079200000|2025-01-17 02:00:00|17.11|16.95|17.16|17|17.16|17|17.11|16.95|18
1737086400000|2025-01-17 04:00:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|60
1737090000000|2025-01-17 05:00:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|25
1737093600000|2025-01-17 06:00:00|||||||||83
1737097200000|2025-01-17 07:00:00|17.11|16.95|17.06|16.9|17.11|16.95|17.02|16.86|437
1737100800000|2025-01-17 08:00:00|17.02|16.86|17.02|16.86|17.07|16.91|17.02|16.86|274
1737104400000|2025-01-17 09:00:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|540
1737108000000|2025-01-17 10:00:00|17.02|16.86|17.02|16.86|17.02|16.86|17.01|16.85|266
1737111600000|2025-01-17 11:00:00|17.01|16.85|17.02|16.86|17.02|16.86|16.97|16.81|259
1737115200000|2025-01-17 12:00:00|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|450
1737118800000|2025-01-17 13:00:00|16.99|16.83|16.92|16.76|16.99|16.83|16.91|16.75|651
1737122400000|2025-01-17 14:00:00|16.91|16.75|16.96|16.8|17.02|16.86|16.76|16.6|4537
1737126000000|2025-01-17 15:00:00|16.95|16.79|16.91|16.75|17.01|16.85|16.9|16.74|4812
1737129600000|2025-01-17 16:00:00|16.95|16.79|17.1|16.94|17.11|16.95|16.91|16.75|2824
1737133200000|2025-01-17 17:00:00|17.11|16.95|17|16.84|17.16|17|17|16.84|2254
1737136800000|2025-01-17 18:00:00|17.01|16.85|17.06|16.9|17.21|17.05|17|16.84|2790
1737140400000|2025-01-17 19:00:00|17.11|16.95|17.12|16.96|17.12|16.96|17.06|16.9|1496
1737144000000|2025-01-17 20:00:00|17.17|17.01|17.22|17.06|17.22|17.06|17.06|16.9|9054
1737147600000|2025-01-17 21:00:00|17.21|17.05|17.27|17.11|17.27|17.11|17.21|17.05|2369
1737327600000|2025-01-19 23:00:00|17.33|17.17|17.73|17.57|17.98|17.82|17.33|17.17|861
1737331200000|2025-01-20 00:00:00|17.68|17.52|17.63|17.47|17.73|17.57|17.63|17.47|218
1737334800000|2025-01-20 01:00:00|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|116
1737338400000|2025-01-20 02:00:00|17.68|17.52|17.63|17.47|17.68|17.52|17.58|17.42|247
1737342000000|2025-01-20 03:00:00|17.58|17.42|17.58|17.42|17.63|17.47|17.58|17.42|95
1737345600000|2025-01-20 04:00:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|55
1737349200000|2025-01-20 05:00:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|5
1737352800000|2025-01-20 06:00:00|17.54|17.38|17.49|17.33|17.54|17.38|17.44|17.28|308
1737356400000|2025-01-20 07:00:00|17.44|17.28|17.44|17.28|17.49|17.33|17.44|17.28|185
1737360000000|2025-01-20 08:00:00|17.41|17.25|17.44|17.28|17.49|17.33|17.39|17.23|245
1737363600000|2025-01-20 09:00:00|17.41|17.25|17.39|17.23|17.44|17.28|17.39|17.23|265
1737367200000|2025-01-20 10:00:00|17.34|17.18|17.34|17.18|17.39|17.23|17.34|17.18|378
1737370800000|2025-01-20 11:00:00|||||||||280
1737374400000|2025-01-20 12:00:00|17.39|17.23|17.44|17.28|17.44|17.28|17.37|17.21|144
1737378000000|2025-01-20 13:00:00|17.49|17.33|17.29|17.13|17.49|17.33|17.24|17.08|2146
1737381600000|2025-01-20 14:00:00|17.24|17.08|17.04|16.88|17.24|17.08|17.04|16.88|1058
1737385200000|2025-01-20 15:00:00|16.99|16.83|17|16.84|17.05|16.89|16.99|16.83|958
1737388800000|2025-01-20 16:00:00|17.05|16.89|17|16.84|17.05|16.89|16.95|16.79|411
1737414000000|2025-01-20 23:00:00|16.95|16.79|16.81|16.65|17.03|16.87|16.76|16.6|795
1737417600000|2025-01-21 00:00:00|16.86|16.7|17.41|17.25|17.46|17.3|16.81|16.65|910
1737421200000|2025-01-21 01:00:00|17.46|17.3|17.21|17.05|17.66|17.5|17.06|16.9|939
1737424800000|2025-01-21 02:00:00|17.18|17.02|17.21|17.05|17.26|17.1|17.13|16.97|96
1737428400000|2025-01-21 03:00:00|17.16|17|17.21|17.05|17.21|17.05|17.11|16.95|84
1737432000000|2025-01-21 04:00:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|6
1737435600000|2025-01-21 05:00:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|38
1737439200000|2025-01-21 06:00:00|17.21|17.05|17.21|17.05|17.26|17.1|17.21|17.05|51
1737442800000|2025-01-21 07:00:00|17.24|17.08|17.11|16.95|17.26|17.1|17.06|16.9|132
1737446400000|2025-01-21 08:00:00|17.06|16.9|17.01|16.85|17.06|16.9|17.01|16.85|572
1737450000000|2025-01-21 09:00:00|16.96|16.8|16.97|16.81|16.99|16.83|16.96|16.8|639
1737453600000|2025-01-21 10:00:00|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|490
1737457200000|2025-01-21 11:00:00|17.02|16.86|17.12|16.96|17.17|17.01|17.02|16.86|809
1737460800000|2025-01-21 12:00:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|353
1737464400000|2025-01-21 13:00:00|17.02|16.86|17.02|16.86|17.07|16.91|17.02|16.86|1228
1737468000000|2025-01-21 14:00:00|17.07|16.91|16.87|16.71|17.12|16.96|16.82|16.66|6767
1737471600000|2025-01-21 15:00:00|16.82|16.66|16.77|16.61|16.92|16.76|16.72|16.56|8830
1737475200000|2025-01-21 16:00:00|16.82|16.66|16.67|16.51|16.82|16.66|16.67|16.51|4816
1737478800000|2025-01-21 17:00:00|16.72|16.56|16.68|16.52|16.72|16.56|16.67|16.51|3030
1737482400000|2025-01-21 18:00:00|16.73|16.57|16.63|16.47|16.73|16.57|16.63|16.47|3867
1737486000000|2025-01-21 19:00:00|16.68|16.52|16.68|16.52|16.68|16.52|16.63|16.47|2449
1737489600000|2025-01-21 20:00:00|16.63|16.47|16.63|16.47|16.68|16.52|16.58|16.42|9006
1737493200000|2025-01-21 21:00:00|16.58|16.42|16.58|16.42|16.63|16.47|16.58|16.42|1853
1737500400000|2025-01-21 23:00:00|16.59|16.43|16.59|16.43|16.63|16.47|16.54|16.38|286
1737504000000|2025-01-22 00:00:00|||||||||87
1737507600000|2025-01-22 01:00:00|||||||||66
1737511200000|2025-01-22 02:00:00|||||||||5
1737514800000|2025-01-22 03:00:00|||||||||65
1737518400000|2025-01-22 04:00:00|||||||||9
1737522000000|2025-01-22 05:00:00|||||||||25
1737525600000|2025-01-22 06:00:00|||||||||41
1737529200000|2025-01-22 07:00:00|16.6|16.44|16.55|16.39|16.6|16.44|16.55|16.39|189
1737532800000|2025-01-22 08:00:00|||||||||253
1737536400000|2025-01-22 09:00:00|||||||||263
1737540000000|2025-01-22 10:00:00|||||||||443
1737543600000|2025-01-22 11:00:00|||||||||144
1737547200000|2025-01-22 12:00:00|||||||||362
1737550800000|2025-01-22 13:00:00|16.6|16.44|16.56|16.4|16.6|16.44|16.55|16.39|990
1737554400000|2025-01-22 14:00:00|16.6|16.44|16.7|16.54|16.75|16.59|16.6|16.44|3815
1737558000000|2025-01-22 15:00:00|16.75|16.59|16.8|16.64|16.8|16.64|16.61|16.45|5242
1737561600000|2025-01-22 16:00:00|16.85|16.69|16.8|16.64|16.9|16.74|16.75|16.59|3729
1737565200000|2025-01-22 17:00:00|16.75|16.59|16.85|16.69|16.85|16.69|16.75|16.59|2319
1737568800000|2025-01-22 18:00:00|16.9|16.74|16.86|16.7|16.9|16.74|16.8|16.64|4923
1737572400000|2025-01-22 19:00:00|16.9|16.74|16.85|16.69|16.96|16.8|16.85|16.69|3554
1737576000000|2025-01-22 20:00:00|16.81|16.65|16.91|16.75|16.96|16.8|16.8|16.64|10998
1737579600000|2025-01-22 21:00:00|16.86|16.7|16.91|16.75|16.96|16.8|16.86|16.7|1956
1737586800000|2025-01-22 23:00:00|||||||||95
1737590400000|2025-01-23 00:00:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|133
1737594000000|2025-01-23 01:00:00|||||||||147
1737597600000|2025-01-23 02:00:00|||||||||16
1737601200000|2025-01-23 03:00:00|||||||||17
1737604800000|2025-01-23 04:00:00|||||||||8
1737608400000|2025-01-23 05:00:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|39
1737612000000|2025-01-23 06:00:00|||||||||61
1737615600000|2025-01-23 07:00:00|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|356
1737619200000|2025-01-23 08:00:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|183
1737622800000|2025-01-23 09:00:00|16.97|16.81|16.97|16.81|17.07|16.91|16.97|16.81|284
1737626400000|2025-01-23 10:00:00|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|123
1737630000000|2025-01-23 11:00:00|||||||||161
1737633600000|2025-01-23 12:00:00|17|16.84|16.92|16.76|17.02|16.86|16.92|16.76|375
1737637200000|2025-01-23 13:00:00|16.87|16.71|16.92|16.76|16.92|16.76|16.87|16.71|251
1737640800000|2025-01-23 14:00:00|16.93|16.77|16.64|16.48|16.93|16.77|16.59|16.43|3808
1737644400000|2025-01-23 15:00:00|16.59|16.43|16.64|16.48|16.64|16.48|16.54|16.38|5112
1737648000000|2025-01-23 16:00:00|16.69|16.53|16.64|16.48|16.69|16.53|16.54|16.38|3159
1737651600000|2025-01-23 17:00:00|16.69|16.53|16.64|16.48|16.69|16.53|16.64|16.48|1347
1737655200000|2025-01-23 18:00:00|16.59|16.43|16.64|16.48|16.64|16.48|16.59|16.43|1101
1737658800000|2025-01-23 19:00:00|16.69|16.53|16.74|16.58|16.79|16.63|16.64|16.48|2755
1737662400000|2025-01-23 20:00:00|16.79|16.63|16.64|16.48|16.79|16.63|16.59|16.43|9894
1737666000000|2025-01-23 21:00:00|16.69|16.53|16.64|16.48|16.69|16.53|16.64|16.48|2995
1737673200000|2025-01-23 23:00:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|32
1737676800000|2025-01-24 00:00:00|||||||||34
1737680400000|2025-01-24 01:00:00|16.69|16.53|16.69|16.53|16.69|16.53|16.65|16.49|295
1737684000000|2025-01-24 02:00:00|16.64|16.48|16.64|16.48|16.65|16.49|16.6|16.44|205
1737687600000|2025-01-24 03:00:00|16.65|16.49|16.65|16.49|16.7|16.54|16.65|16.49|86
1737691200000|2025-01-24 04:00:00|16.7|16.54|16.65|16.49|16.7|16.54|16.65|16.49|58
1737694800000|2025-01-24 05:00:00|||||||||45
1737698400000|2025-01-24 06:00:00|16.7|16.54|16.7|16.54|16.7|16.54|16.65|16.49|104
1737702000000|2025-01-24 07:00:00|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|160
1737705600000|2025-01-24 08:00:00|||||||||71
1737709200000|2025-01-24 09:00:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|188
1737712800000|2025-01-24 10:00:00|16.65|16.49|16.66|16.5|16.66|16.5|16.61|16.45|212
1737716400000|2025-01-24 11:00:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|53
1737720000000|2025-01-24 12:00:00|16.57|16.41|16.62|16.46|16.66|16.5|16.57|16.41|214
1737723600000|2025-01-24 13:00:00|16.66|16.5|16.61|16.45|16.66|16.5|16.61|16.45|346
1737727200000|2025-01-24 14:00:00|16.57|16.41|16.57|16.41|16.67|16.51|16.52|16.36|2078
1737730800000|2025-01-24 15:00:00|16.62|16.46|16.67|16.51|16.67|16.51|16.57|16.41|2036
1737734400000|2025-01-24 16:00:00|16.62|16.46|16.57|16.41|16.67|16.51|16.52|16.36|1753
1737738000000|2025-01-24 17:00:00|16.52|16.36|16.63|16.47|16.63|16.47|16.48|16.32|2517
1737741600000|2025-01-24 18:00:00|16.68|16.52|16.68|16.52|16.73|16.57|16.63|16.47|2724
1737745200000|2025-01-24 19:00:00|16.72|16.56|16.63|16.47|16.73|16.57|16.58|16.42|2642
1737748800000|2025-01-24 20:00:00|16.6|16.44|16.58|16.42|16.68|16.52|16.57|16.41|7017
1737752400000|2025-01-24 21:00:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|1734
1737932400000|2025-01-26 23:00:00|16.95|16.79|17.17|17.01|17.22|17.06|16.95|16.79|788
1737936000000|2025-01-27 00:00:00|17.19|17.03|17.86|17.7|17.9|17.74|17.17|17.01|2007
1737939600000|2025-01-27 01:00:00|17.85|17.69|17.61|17.45|17.9|17.74|17.47|17.31|1166
1737943200000|2025-01-27 02:00:00|17.65|17.49|17.56|17.4|17.65|17.49|17.51|17.35|358
1737946800000|2025-01-27 03:00:00|17.6|17.44|17.51|17.35|17.6|17.44|17.46|17.3|426
1737950400000|2025-01-27 04:00:00|17.47|17.31|17.56|17.4|17.61|17.45|17.46|17.3|182
1737954000000|2025-01-27 05:00:00|17.6|17.44|17.79|17.63|17.8|17.64|17.56|17.4|457
1737957600000|2025-01-27 06:00:00|17.8|17.64|17.94|17.78|17.99|17.83|17.8|17.64|496
1737961200000|2025-01-27 07:00:00|17.9|17.74|17.99|17.83|18.03|17.87|17.85|17.69|1016
1737964800000|2025-01-27 08:00:00|17.95|17.79|18.08|17.92|18.31|18.15|17.9|17.74|2881
1737968400000|2025-01-27 09:00:00|18.09|17.93|18.13|17.97|18.18|18.02|17.94|17.78|2059
1737972000000|2025-01-27 10:00:00|18.17|18.01|19.53|19.37|20.28|20.12|18.17|18.01|6259
1737975600000|2025-01-27 11:00:00|19.55|19.39|18.93|18.77|19.64|19.48|18.65|18.49|3816
1737979200000|2025-01-27 12:00:00|18.89|18.73|18.51|18.35|18.93|18.77|18.3|18.14|5584
1737982800000|2025-01-27 13:00:00|18.55|18.39|18.44|18.28|18.76|18.6|18.26|18.1|3510
1737986400000|2025-01-27 14:00:00|18.48|18.32|17.86|17.7|18.73|18.57|17.71|17.55|15889
1737990000000|2025-01-27 15:00:00|17.9|17.74|17.97|17.81|18.39|18.23|17.59|17.43|15671
1737993600000|2025-01-27 16:00:00|17.96|17.8|18.03|17.87|18.21|18.05|17.88|17.72|8067
1737997200000|2025-01-27 17:00:00|17.98|17.82|18.34|18.18|18.34|18.18|17.78|17.62|7745
1738000800000|2025-01-27 18:00:00|18.3|18.14|18.1|17.94|18.35|18.19|17.96|17.8|5781
1738004400000|2025-01-27 19:00:00|18.05|17.89|18.14|17.98|18.14|17.98|17.54|17.38|8614
1738008000000|2025-01-27 20:00:00|18.19|18.03|17.77|17.61|18.24|18.08|17.75|17.59|14695
1738011600000|2025-01-27 21:00:00|17.8|17.64|17.75|17.59|17.8|17.64|17.67|17.51|3702
1738018800000|2025-01-27 23:00:00|17.7|17.54|17.69|17.53|17.89|17.73|17.62|17.46|550
1738022400000|2025-01-28 00:00:00|17.7|17.54|17.74|17.58|17.76|17.6|17.66|17.5|250
1738026000000|2025-01-28 01:00:00|17.73|17.57|17.94|17.78|17.94|17.78|17.66|17.5|183
1738029600000|2025-01-28 02:00:00|17.93|17.77|17.84|17.68|18.03|17.87|17.83|17.67|380
1738033200000|2025-01-28 03:00:00|17.89|17.73|17.88|17.72|17.89|17.73|17.79|17.63|60
1738036800000|2025-01-28 04:00:00|17.89|17.73|17.81|17.65|17.9|17.74|17.81|17.65|44
1738040400000|2025-01-28 05:00:00|17.8|17.64|17.9|17.74|18.03|17.87|17.8|17.64|138
1738044000000|2025-01-28 06:00:00|17.89|17.73|18.03|17.87|18.03|17.87|17.89|17.73|161
1738047600000|2025-01-28 07:00:00|18.05|17.89|18.03|17.87|18.13|17.97|17.95|17.79|526
1738051200000|2025-01-28 08:00:00|17.98|17.82|17.61|17.45|18.03|17.87|17.56|17.4|560
1738054800000|2025-01-28 09:00:00|17.59|17.43|17.56|17.4|17.62|17.46|17.51|17.35|741
1738058400000|2025-01-28 10:00:00|17.52|17.36|17.58|17.42|17.58|17.42|17.47|17.31|343
1738062000000|2025-01-28 11:00:00|17.53|17.37|17.61|17.45|17.71|17.55|17.53|17.37|515
1738065600000|2025-01-28 12:00:00|17.62|17.46|17.66|17.5|17.81|17.65|17.62|17.46|678
1738069200000|2025-01-28 13:00:00|17.63|17.47|17.66|17.5|17.71|17.55|17.53|17.37|459
1738072800000|2025-01-28 14:00:00|17.63|17.47|17.69|17.53|18.06|17.9|17.53|17.37|6057
1738076400000|2025-01-28 15:00:00|17.71|17.55|17.31|17.15|17.73|17.57|17.29|17.13|7992
1738080000000|2025-01-28 16:00:00|17.29|17.13|17.34|17.18|17.48|17.32|17.26|17.1|3572
1738083600000|2025-01-28 17:00:00|17.29|17.13|17.16|17|17.34|17.18|17.11|16.95|4622
1738087200000|2025-01-28 18:00:00|17.12|16.96|17.21|17.05|17.26|17.1|17.07|16.91|3083
1738090800000|2025-01-28 19:00:00|17.24|17.08|17.17|17.01|17.34|17.18|17.16|17|3373
1738094400000|2025-01-28 20:00:00|17.21|17.05|17.17|17.01|17.22|17.06|17.07|16.91|8574
1738098000000|2025-01-28 21:00:00|17.21|17.05|17.23|17.07|17.23|17.07|17.17|17.01|2286
1738105200000|2025-01-28 23:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.19|17.03|121
1738108800000|2025-01-29 00:00:00|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|16
1738112400000|2025-01-29 01:00:00|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|11
1738116000000|2025-01-29 02:00:00|||||||||13
1738119600000|2025-01-29 03:00:00|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|69
1738123200000|2025-01-29 04:00:00|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|85
1738126800000|2025-01-29 05:00:00|17.23|17.07|17.23|17.07|17.25|17.09|17.2|17.04|40
1738130400000|2025-01-29 06:00:00|17.2|17.04|17.11|16.95|17.2|17.04|17.11|16.95|224
1738134000000|2025-01-29 07:00:00|17.13|16.97|17.15|16.99|17.15|16.99|17.11|16.95|111
1738137600000|2025-01-29 08:00:00|17.13|16.97|17.1|16.94|17.15|16.99|17.06|16.9|253
1738141200000|2025-01-29 09:00:00|17.15|16.99|17.14|16.98|17.16|17|17.1|16.94|360
1738144800000|2025-01-29 10:00:00|17.1|16.94|17.1|16.94|17.14|16.98|17.1|16.94|206
1738148400000|2025-01-29 11:00:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|91
1738152000000|2025-01-29 12:00:00|17.1|16.94|17.14|16.98|17.15|16.99|17.05|16.89|390
1738155600000|2025-01-29 13:00:00|17.15|16.99|17.19|17.03|17.29|17.13|17.15|16.99|882
1738159200000|2025-01-29 14:00:00|17.15|16.99|17.22|17.06|17.32|17.16|17.11|16.95|3125
1738162800000|2025-01-29 15:00:00|17.17|17.01|17.31|17.15|17.36|17.2|17.09|16.93|3874
1738166400000|2025-01-29 16:00:00|17.36|17.2|17.45|17.29|17.46|17.3|17.31|17.15|3177
1738170000000|2025-01-29 17:00:00|17.41|17.25|17.45|17.29|17.5|17.34|17.31|17.15|1650
1738173600000|2025-01-29 18:00:00|17.41|17.25|17.41|17.25|17.81|17.65|17.31|17.15|5843
1738177200000|2025-01-29 19:00:00|17.43|17.27|17.23|17.07|17.62|17.46|17.14|16.98|5910
1738180800000|2025-01-29 20:00:00|17.19|17.03|17.11|16.95|17.36|17.2|17.06|16.9|9106
1738184400000|2025-01-29 21:00:00|17.16|17|17.15|16.99|17.43|17.27|17.11|16.95|3542
1738191600000|2025-01-29 23:00:00|17.16|17|17.11|16.95|17.25|17.09|17.11|16.95|323
1738195200000|2025-01-30 00:00:00|17.15|16.99|17.12|16.96|17.15|16.99|17.11|16.95|161
1738198800000|2025-01-30 01:00:00|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|49
1738202400000|2025-01-30 02:00:00|16.98|16.82|17.02|16.86|17.02|16.86|16.97|16.81|68
1738206000000|2025-01-30 03:00:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|29
1738209600000|2025-01-30 04:00:00|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|17
1738213200000|2025-01-30 05:00:00|||||||||14
1738216800000|2025-01-30 06:00:00|||||||||11
1738220400000|2025-01-30 07:00:00|17.05|16.89|16.97|16.81|17.05|16.89|16.97|16.81|73
1738224000000|2025-01-30 08:00:00|16.92|16.76|16.92|16.76|16.97|16.81|16.89|16.73|241
1738227600000|2025-01-30 09:00:00|16.97|16.81|17.06|16.9|17.07|16.91|16.92|16.76|188
1738231200000|2025-01-30 10:00:00|17.04|16.88|17.01|16.85|17.06|16.9|17.01|16.85|117
1738234800000|2025-01-30 11:00:00|16.99|16.83|17.03|16.87|17.03|16.87|16.98|16.82|144
1738238400000|2025-01-30 12:00:00|17.01|16.85|17.06|16.9|17.11|16.95|16.98|16.82|383
1738242000000|2025-01-30 13:00:00|17.11|16.95|16.98|16.82|17.11|16.95|16.98|16.82|396
1738245600000|2025-01-30 14:00:00|16.99|16.83|16.95|16.79|17.06|16.9|16.85|16.69|4997
1738249200000|2025-01-30 15:00:00|16.94|16.78|17.21|17.05|17.21|17.05|16.93|16.77|4884
1738252800000|2025-01-30 16:00:00|17.18|17.02|17|16.84|17.26|17.1|16.9|16.74|2898
1738256400000|2025-01-30 17:00:00|17.03|16.87|17|16.84|17.08|16.92|16.97|16.81|2561
1738260000000|2025-01-30 18:00:00|17.02|16.86|17.03|16.87|17.05|16.89|16.97|16.81|2500
1738263600000|2025-01-30 19:00:00|17.05|16.89|16.94|16.78|17.05|16.89|16.94|16.78|4279
1738267200000|2025-01-30 20:00:00|16.95|16.79|17.09|16.93|17.3|17.14|16.94|16.78|12489
1738270800000|2025-01-30 21:00:00|17.06|16.9|17.18|17.02|17.25|17.09|17.04|16.88|3298
1738278000000|2025-01-30 23:00:00|17.17|17.01|17.09|16.93|17.17|17.01|17.04|16.88|151
1738281600000|2025-01-31 00:00:00|17.12|16.96|17.09|16.93|17.12|16.96|17.09|16.93|40
1738285200000|2025-01-31 01:00:00|17.14|16.98|17.13|16.97|17.22|17.06|17.09|16.93|185
1738288800000|2025-01-31 02:00:00|17.09|16.93|17.13|16.97|17.14|16.98|17.09|16.93|103
1738292400000|2025-01-31 03:00:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|45
1738296000000|2025-01-31 04:00:00|||||||||20
1738299600000|2025-01-31 05:00:00|17.09|16.93|17.07|16.91|17.09|16.93|17.05|16.89|21
1738303200000|2025-01-31 06:00:00|17.06|16.9|17.1|16.94|17.1|16.94|17.05|16.89|33
1738306800000|2025-01-31 07:00:00|17.05|16.89|17.05|16.89|17.1|16.94|17.05|16.89|501
1738310400000|2025-01-31 08:00:00|17.03|16.87|17|16.84|17.05|16.89|17|16.84|97
1738314000000|2025-01-31 09:00:00|16.98|16.82|17|16.84|17.02|16.86|16.95|16.79|230
1738317600000|2025-01-31 10:00:00|17.04|16.88|16.97|16.81|17.05|16.89|16.95|16.79|340
1738321200000|2025-01-31 11:00:00|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|76
1738324800000|2025-01-31 12:00:00|16.94|16.78|16.96|16.8|16.96|16.8|16.91|16.75|314
1738328400000|2025-01-31 13:00:00|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|883
1738332000000|2025-01-31 14:00:00|16.97|16.81|17.04|16.88|17.04|16.88|16.91|16.75|2342
1738335600000|2025-01-31 15:00:00|17.01|16.85|16.96|16.8|17.04|16.88|16.96|16.8|4607
1738339200000|2025-01-31 16:00:00|16.94|16.78|16.99|16.83|17.04|16.88|16.88|16.72|3245
1738342800000|2025-01-31 17:00:00|16.96|16.8|16.86|16.7|16.99|16.83|16.81|16.65|4492
1738346400000|2025-01-31 18:00:00|16.83|16.67|17.14|16.98|17.29|17.13|16.81|16.65|9719
1738350000000|2025-01-31 19:00:00|17.15|16.99|17.48|17.32|17.64|17.48|17.11|16.95|8377
1738353600000|2025-01-31 20:00:00|17.49|17.33|17.69|17.53|17.93|17.77|17.49|17.33|11151
1738357200000|2025-01-31 21:00:00|17.7|17.54|17.74|17.58|17.77|17.61|17.61|17.45|3070
1738537200000|2025-02-02 23:00:00|19.52|19.36|19.43|19.27|19.75|19.59|19.17|19.01|3810
1738540800000|2025-02-03 00:00:00|19.45|19.29|19.58|19.42|19.78|19.62|19.3|19.14|1580
1738544400000|2025-02-03 01:00:00|19.59|19.43|19.4|19.24|19.63|19.47|19.15|18.99|1503
1738548000000|2025-02-03 02:00:00|19.43|19.27|19.56|19.4|19.86|19.7|19.4|19.24|1066
1738551600000|2025-02-03 03:00:00|19.57|19.41|19.35|19.19|19.61|19.45|19.3|19.14|577
1738555200000|2025-02-03 04:00:00|19.34|19.18|19.4|19.24|19.58|19.42|19.3|19.14|265
1738558800000|2025-02-03 05:00:00|19.43|19.27|19.3|19.14|19.48|19.32|19.29|19.13|267
1738562400000|2025-02-03 06:00:00|19.28|19.12|19.05|18.89|19.28|19.12|18.87|18.71|600
1738566000000|2025-02-03 07:00:00|19|18.84|18.95|18.79|19.03|18.87|18.73|18.57|1022
1738569600000|2025-02-03 08:00:00|18.93|18.77|18.75|18.59|18.98|18.82|18.7|18.54|1215
1738573200000|2025-02-03 09:00:00|18.76|18.6|18.93|18.77|19.03|18.87|18.74|18.58|1177
1738576800000|2025-02-03 10:00:00|18.91|18.75|18.78|18.62|18.98|18.82|18.68|18.52|484
1738580400000|2025-02-03 11:00:00|18.75|18.59|18.78|18.62|18.88|18.72|18.65|18.49|618
1738584000000|2025-02-03 12:00:00|18.8|18.64|18.88|18.72|19|18.84|18.78|18.62|1193
1738587600000|2025-02-03 13:00:00|18.86|18.7|18.88|18.72|18.88|18.72|18.6|18.44|1581
1738591200000|2025-02-03 14:00:00|18.9|18.74|18.95|18.79|19.1|18.94|18.48|18.32|8666
1738594800000|2025-02-03 15:00:00|18.98|18.82|17.7|17.54|19.35|19.19|17.5|17.34|22480
1738598400000|2025-02-03 16:00:00|17.75|17.59|18.18|18.02|18.25|18.09|17.58|17.42|9606
1738602000000|2025-02-03 17:00:00|18.2|18.04|18.15|17.99|18.45|18.29|18|17.84|8171
1738605600000|2025-02-03 18:00:00|18.18|18.02|17.8|17.64|18.38|18.22|17.8|17.64|3868
1738609200000|2025-02-03 19:00:00|17.81|17.65|17.95|17.79|18|17.84|17.63|17.47|4632
1738612800000|2025-02-03 20:00:00|17.98|17.82|18.13|17.97|18.2|18.04|17.88|17.72|8788
1738616400000|2025-02-03 21:00:00|18.14|17.98|17.68|17.52|18.25|18.09|17.64|17.48|3521
1738623600000|2025-02-03 23:00:00|17.64|17.48|17.66|17.5|17.71|17.55|17.3|17.14|797
1738627200000|2025-02-04 00:00:00|17.63|17.47|17.68|17.52|17.74|17.58|17.61|17.45|303
1738630800000|2025-02-04 01:00:00|17.73|17.57|17.81|17.65|17.86|17.7|17.71|17.55|81
1738634400000|2025-02-04 02:00:00|17.78|17.62|17.81|17.65|17.82|17.66|17.71|17.55|86
1738638000000|2025-02-04 03:00:00|17.82|17.66|17.98|17.82|18.03|17.87|17.81|17.65|249
1738641600000|2025-02-04 04:00:00|17.93|17.77|17.93|17.77|17.93|17.77|17.88|17.72|70
1738645200000|2025-02-04 05:00:00|17.98|17.82|18.23|18.07|19.11|18.95|17.98|17.82|1263
1738648800000|2025-02-04 06:00:00|18.18|18.02|18.05|17.89|18.26|18.1|18.05|17.89|329
1738652400000|2025-02-04 07:00:00|18.03|17.87|18.17|18.01|18.17|18.01|17.91|17.75|292
1738656000000|2025-02-04 08:00:00|18.15|17.99|18.31|18.15|18.53|18.37|18.01|17.85|938
1738659600000|2025-02-04 09:00:00|18.3|18.14|18.28|18.12|18.31|18.15|18.16|18|297
1738663200000|2025-02-04 10:00:00|18.3|18.14|18.21|18.05|18.31|18.15|18.13|17.97|322
1738666800000|2025-02-04 11:00:00|18.2|18.04|18.11|17.95|18.23|18.07|18.08|17.92|289
1738670400000|2025-02-04 12:00:00|18.08|17.92|17.86|17.7|18.08|17.92|17.84|17.68|550
1738674000000|2025-02-04 13:00:00|17.89|17.73|17.91|17.75|17.96|17.8|17.79|17.63|642
1738677600000|2025-02-04 14:00:00|17.94|17.78|17.94|17.78|18.11|17.95|17.84|17.68|5792
1738681200000|2025-02-04 15:00:00|17.9|17.74|17.77|17.61|18.01|17.85|17.66|17.5|7359
1738684800000|2025-02-04 16:00:00|17.74|17.58|17.54|17.38|17.77|17.61|17.52|17.36|4237
1738688400000|2025-02-04 17:00:00|17.49|17.33|17.57|17.41|17.79|17.63|17.49|17.33|3932
1738692000000|2025-02-04 18:00:00|17.59|17.43|17.59|17.43|17.72|17.56|17.54|17.38|1590
1738695600000|2025-02-04 19:00:00|17.64|17.48|17.62|17.46|17.67|17.51|17.54|17.38|2476
1738699200000|2025-02-04 20:00:00|17.57|17.41|17.6|17.44|17.62|17.46|17.47|17.31|6655
1738702800000|2025-02-04 21:00:00|17.62|17.46|17.76|17.6|17.8|17.64|17.6|17.44|3051
1738710000000|2025-02-04 23:00:00|17.82|17.66|17.82|17.66|17.87|17.71|17.77|17.61|173
1738713600000|2025-02-05 00:00:00|17.81|17.65|17.77|17.61|17.82|17.66|17.75|17.59|83
1738717200000|2025-02-05 01:00:00|17.75|17.59|17.82|17.66|17.82|17.66|17.75|17.59|177
1738720800000|2025-02-05 02:00:00|17.84|17.68|17.92|17.76|17.99|17.83|17.82|17.66|222
1738724400000|2025-02-05 03:00:00|17.89|17.73|17.95|17.79|17.95|17.79|17.87|17.71|38
1738728000000|2025-02-05 04:00:00|17.96|17.8|17.92|17.76|17.97|17.81|17.92|17.76|34
1738731600000|2025-02-05 05:00:00|17.9|17.74|17.92|17.76|17.92|17.76|17.87|17.71|40
1738735200000|2025-02-05 06:00:00|17.97|17.81|18|17.84|18|17.84|17.97|17.81|59
1738738800000|2025-02-05 07:00:00|18.05|17.89|18.02|17.86|18.07|17.91|18|17.84|166
1738742400000|2025-02-05 08:00:00|18|17.84|18.05|17.89|18.1|17.94|17.8|17.64|604
1738746000000|2025-02-05 09:00:00|18.06|17.9|18.15|17.99|18.16|18|17.98|17.82|334
1738749600000|2025-02-05 10:00:00|18.16|18|18|17.84|18.2|18.04|18|17.84|143
1738753200000|2025-02-05 11:00:00|17.98|17.82|17.88|17.72|17.98|17.82|17.88|17.72|506
1738756800000|2025-02-05 12:00:00|17.9|17.74|17.83|17.67|17.93|17.77|17.81|17.65|451
1738760400000|2025-02-05 13:00:00|17.85|17.69|17.71|17.55|17.91|17.75|17.71|17.55|718
1738764000000|2025-02-05 14:00:00|17.76|17.6|17.73|17.57|17.81|17.65|17.56|17.4|4063
1738767600000|2025-02-05 15:00:00|17.71|17.55|17.64|17.48|17.86|17.7|17.58|17.42|4350
1738771200000|2025-02-05 16:00:00|17.59|17.43|17.32|17.16|17.64|17.48|17.27|17.11|4220
1738774800000|2025-02-05 17:00:00|17.27|17.11|17.37|17.21|17.42|17.26|17.27|17.11|3328
1738778400000|2025-02-05 18:00:00|17.32|17.16|17.37|17.21|17.49|17.33|17.32|17.16|2705
1738782000000|2025-02-05 19:00:00|17.32|17.16|17.3|17.14|17.32|17.16|17.27|17.11|2299
1738785600000|2025-02-05 20:00:00|17.28|17.12|17.25|17.09|17.4|17.24|17.2|17.04|7187
1738789200000|2025-02-05 21:00:00|17.23|17.07|17.2|17.04|17.25|17.09|17.2|17.04|2546
1738796400000|2025-02-05 23:00:00|17.15|16.99|17.28|17.12|17.29|17.13|17.15|16.99|410
1738800000000|2025-02-06 00:00:00|17.26|17.1|17.21|17.05|17.28|17.12|17.21|17.05|240
1738803600000|2025-02-06 01:00:00|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|48
1738807200000|2025-02-06 02:00:00|17.22|17.06|17.24|17.08|17.26|17.1|17.21|17.05|86
1738810800000|2025-02-06 03:00:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|11
1738814400000|2025-02-06 04:00:00|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|68
1738818000000|2025-02-06 05:00:00|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|83
1738821600000|2025-02-06 06:00:00|||||||||8
1738825200000|2025-02-06 07:00:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|170
1738828800000|2025-02-06 08:00:00|17.16|17|17.21|17.05|17.21|17.05|17.16|17|335
1738832400000|2025-02-06 09:00:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|49
1738836000000|2025-02-06 10:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.22|17.06|99
1738839600000|2025-02-06 11:00:00|17.27|17.11|17.29|17.13|17.32|17.16|17.24|17.08|323
1738843200000|2025-02-06 12:00:00|17.27|17.11|17.22|17.06|17.34|17.18|17.22|17.06|318
1738846800000|2025-02-06 13:00:00|17.24|17.08|17.22|17.06|17.27|17.11|17.22|17.06|377
1738850400000|2025-02-06 14:00:00|17.17|17.01|17.14|16.98|17.19|17.03|17.07|16.91|4874
1738854000000|2025-02-06 15:00:00|17.16|17|17.24|17.08|17.24|17.08|17.1|16.94|5587
1738857600000|2025-02-06 16:00:00|17.22|17.06|17.22|17.06|17.24|17.08|17.12|16.96|3073
1738861200000|2025-02-06 17:00:00|17.24|17.08|17.15|16.99|17.29|17.13|17.15|16.99|2530
1738864800000|2025-02-06 18:00:00|17.1|16.94|17.21|17.05|17.21|17.05|17.1|16.94|2234
1738868400000|2025-02-06 19:00:00|17.19|17.03|17.43|17.27|17.45|17.29|17.16|17|2840
1738872000000|2025-02-06 20:00:00|17.45|17.29|17.17|17.01|17.48|17.32|17.14|16.98|6342
1738875600000|2025-02-06 21:00:00|17.22|17.06|17.22|17.06|17.24|17.08|17.19|17.03|3873
1738882800000|2025-02-06 23:00:00|17.24|17.08|17.22|17.06|17.24|17.08|17.17|17.01|165
1738886400000|2025-02-07 00:00:00|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|200
1738890000000|2025-02-07 01:00:00|17.17|17.01|17.19|17.03|17.22|17.06|17.17|17.01|114
1738893600000|2025-02-07 02:00:00|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|105
1738897200000|2025-02-07 03:00:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|83
1738900800000|2025-02-07 04:00:00|||||||||12
1738904400000|2025-02-07 05:00:00|||||||||16
1738908000000|2025-02-07 06:00:00|17.25|17.09|17.23|17.07|17.28|17.12|17.23|17.07|264
1738911600000|2025-02-07 07:00:00|17.18|17.02|17.18|17.02|17.23|17.07|17.18|17.02|168
1738915200000|2025-02-07 08:00:00|17.23|17.07|17.23|17.07|17.23|17.07|17.18|17.02|468
1738918800000|2025-02-07 09:00:00|17.18|17.02|17.18|17.02|17.23|17.07|17.18|17.02|273
1738922400000|2025-02-07 10:00:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|117
1738926000000|2025-02-07 11:00:00|17.2|17.04|17.14|16.98|17.2|17.04|17.14|16.98|163
1738929600000|2025-02-07 12:00:00|17.19|17.03|17.16|17|17.19|17.03|17.14|16.98|419
1738933200000|2025-02-07 13:00:00|17.15|16.99|17.07|16.91|17.21|17.05|17.07|16.91|2805
1738936800000|2025-02-07 14:00:00|17.09|16.93|17.07|16.91|17.14|16.98|17.02|16.86|4535
1738940400000|2025-02-07 15:00:00|17.12|16.96|17.48|17.32|17.68|17.52|17.12|16.96|9994
1738944000000|2025-02-07 16:00:00|17.5|17.34|17.67|17.51|17.73|17.57|17.33|17.17|10473
1738947600000|2025-02-07 17:00:00|17.7|17.54|17.5|17.34|17.77|17.61|17.4|17.24|5504
1738951200000|2025-02-07 18:00:00|17.45|17.29|17.67|17.51|17.69|17.53|17.33|17.17|3249
1738954800000|2025-02-07 19:00:00|17.65|17.49|17.6|17.44|17.77|17.61|17.55|17.39|3584
1738958400000|2025-02-07 20:00:00|17.62|17.46|17.79|17.63|17.84|17.68|17.62|17.46|8406
1738962000000|2025-02-07 21:00:00|17.76|17.6|17.81|17.65|17.83|17.67|17.74|17.58|2540
1739142000000|2025-02-09 23:00:00|17.8|17.64|17.63|17.47|17.84|17.68|17.59|17.43|495
1739145600000|2025-02-10 00:00:00|17.61|17.45|17.53|17.37|17.63|17.47|17.53|17.37|74
1739149200000|2025-02-10 01:00:00|17.55|17.39|17.59|17.43|17.59|17.43|17.53|17.37|93
1739152800000|2025-02-10 02:00:00|17.6|17.44|17.54|17.38|17.6|17.44|17.54|17.38|82
1739156400000|2025-02-10 03:00:00|17.56|17.4|17.56|17.4|17.56|17.4|17.51|17.35|148
1739160000000|2025-02-10 04:00:00|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|3
1739163600000|2025-02-10 05:00:00|||||||||19
1739167200000|2025-02-10 06:00:00|17.58|17.42|17.58|17.42|17.63|17.47|17.58|17.42|46
1739170800000|2025-02-10 07:00:00|17.61|17.45|17.56|17.4|17.63|17.47|17.53|17.37|114
1739174400000|2025-02-10 08:00:00|17.51|17.35|17.51|17.35|17.56|17.4|17.46|17.3|473
1739178000000|2025-02-10 09:00:00|17.53|17.37|17.58|17.42|17.58|17.42|17.51|17.35|166
1739181600000|2025-02-10 10:00:00|17.57|17.41|17.52|17.36|17.58|17.42|17.52|17.36|260
1739185200000|2025-02-10 11:00:00|17.57|17.41|17.48|17.32|17.57|17.41|17.47|17.31|196
1739188800000|2025-02-10 12:00:00|17.47|17.31|17.58|17.42|17.58|17.42|17.47|17.31|380
1739192400000|2025-02-10 13:00:00|17.57|17.41|17.47|17.31|17.57|17.41|17.47|17.31|283
1739196000000|2025-02-10 14:00:00|17.48|17.32|17.57|17.41|17.68|17.52|17.47|17.31|4442
1739199600000|2025-02-10 15:00:00|17.53|17.37|17.53|17.37|17.54|17.38|17.42|17.26|7010
1739203200000|2025-02-10 16:00:00|17.52|17.36|17.52|17.36|17.64|17.48|17.52|17.36|3176
1739206800000|2025-02-10 17:00:00|17.57|17.41|17.5|17.34|17.64|17.48|17.46|17.3|2429
1739210400000|2025-02-10 18:00:00|17.46|17.3|17.45|17.29|17.5|17.34|17.4|17.24|2415
1739214000000|2025-02-10 19:00:00|17.46|17.3|17.45|17.29|17.5|17.34|17.4|17.24|3026
1739217600000|2025-02-10 20:00:00|17.44|17.28|17.4|17.24|17.5|17.34|17.36|17.2|6652
1739221200000|2025-02-10 21:00:00|||||||||1757
1739228400000|2025-02-10 23:00:00|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|248
1739232000000|2025-02-11 00:00:00|||||||||133
1739235600000|2025-02-11 01:00:00|17.47|17.31|17.47|17.31|17.47|17.31|17.42|17.26|70
1739239200000|2025-02-11 02:00:00|17.52|17.36|17.62|17.46|17.62|17.46|17.52|17.36|104
1739242800000|2025-02-11 03:00:00|17.63|17.47|17.47|17.31|17.63|17.47|17.47|17.31|304
1739246400000|2025-02-11 04:00:00|||||||||1
1739250000000|2025-02-11 05:00:00|||||||||29
1739253600000|2025-02-11 06:00:00|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|14
1739257200000|2025-02-11 07:00:00|17.41|17.25|17.47|17.31|17.47|17.31|17.41|17.25|275
1739260800000|2025-02-11 08:00:00|17.48|17.32|17.42|17.26|17.52|17.36|17.37|17.21|686
1739264400000|2025-02-11 09:00:00|17.4|17.24|17.52|17.36|17.52|17.36|17.37|17.21|177
1739268000000|2025-02-11 10:00:00|17.47|17.31|17.52|17.36|17.53|17.37|17.47|17.31|235
1739271600000|2025-02-11 11:00:00|17.48|17.32|17.47|17.31|17.52|17.36|17.47|17.31|242
1739275200000|2025-02-11 12:00:00|17.49|17.33|17.51|17.35|17.52|17.36|17.46|17.3|201
1739278800000|2025-02-11 13:00:00|17.47|17.31|17.63|17.47|17.63|17.47|17.47|17.31|826
1739282400000|2025-02-11 14:00:00|17.62|17.46|17.51|17.35|17.63|17.47|17.47|17.31|2990
1739286000000|2025-02-11 15:00:00|17.5|17.34|17.37|17.21|17.6|17.44|17.29|17.13|4769
1739289600000|2025-02-11 16:00:00|17.32|17.16|17.43|17.27|17.43|17.27|17.28|17.12|2511
1739293200000|2025-02-11 17:00:00|17.44|17.28|17.49|17.33|17.54|17.38|17.38|17.22|2506
1739296800000|2025-02-11 18:00:00|17.53|17.37|17.38|17.22|17.54|17.38|17.33|17.17|2037
1739300400000|2025-02-11 19:00:00|17.33|17.17|17.38|17.22|17.43|17.27|17.33|17.17|3651
1739304000000|2025-02-11 20:00:00|17.43|17.27|17.48|17.32|17.54|17.38|17.38|17.22|7537
1739307600000|2025-02-11 21:00:00|17.49|17.33|17.48|17.32|17.49|17.33|17.44|17.28|1667
1739314800000|2025-02-11 23:00:00|17.43|17.27|17.39|17.23|17.49|17.33|17.38|17.22|94
1739318400000|2025-02-12 00:00:00|17.43|17.27|17.4|17.24|17.44|17.28|17.38|17.22|138
1739322000000|2025-02-12 01:00:00|17.39|17.23|17.4|17.24|17.45|17.29|17.39|17.23|33
1739325600000|2025-02-12 02:00:00|17.35|17.19|17.4|17.24|17.4|17.24|17.35|17.19|102
1739329200000|2025-02-12 03:00:00|17.42|17.26|17.4|17.24|17.44|17.28|17.4|17.24|39
1739332800000|2025-02-12 04:00:00|||||||||3
1739336400000|2025-02-12 05:00:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|129
1739340000000|2025-02-12 06:00:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|228
1739343600000|2025-02-12 07:00:00|||||||||100
1739347200000|2025-02-12 08:00:00|17.38|17.22|17.39|17.23|17.39|17.23|17.34|17.18|518
1739350800000|2025-02-12 09:00:00|17.44|17.28|17.45|17.29|17.51|17.35|17.4|17.24|144
1739354400000|2025-02-12 10:00:00|17.46|17.3|17.4|17.24|17.5|17.34|17.4|17.24|104
1739358000000|2025-02-12 11:00:00|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|48
1739361600000|2025-02-12 12:00:00|17.44|17.28|17.4|17.24|17.45|17.29|17.39|17.23|156
1739365200000|2025-02-12 13:00:00|17.39|17.23|17.85|17.69|18.08|17.92|17.35|17.19|5330
1739368800000|2025-02-12 14:00:00|17.81|17.65|17.63|17.47|18|17.84|17.57|17.41|7016
1739372400000|2025-02-12 15:00:00|17.64|17.48|17.58|17.42|17.86|17.7|17.52|17.36|9704
1739376000000|2025-02-12 16:00:00|17.57|17.41|17.47|17.31|17.86|17.7|17.47|17.31|5110
1739379600000|2025-02-12 17:00:00|17.48|17.32|17.36|17.2|17.54|17.38|17.36|17.2|4286
1739383200000|2025-02-12 18:00:00|17.37|17.21|17.38|17.22|17.47|17.31|17.36|17.2|3348
1739386800000|2025-02-12 19:00:00|17.42|17.26|17.43|17.27|17.49|17.33|17.38|17.22|3769
1739390400000|2025-02-12 20:00:00|17.39|17.23|17.44|17.28|17.55|17.39|17.39|17.23|7350
1739394000000|2025-02-12 21:00:00|17.43|17.27|17.33|17.17|17.49|17.33|17.33|17.17|3115
1739401200000|2025-02-12 23:00:00|17.37|17.21|17.33|17.17|17.38|17.22|17.32|17.16|182
1739404800000|2025-02-13 00:00:00|17.32|17.16|17.32|17.16|17.37|17.21|17.32|17.16|99
1739408400000|2025-02-13 01:00:00|17.34|17.18|17.32|17.16|17.37|17.21|17.32|17.16|75
1739412000000|2025-02-13 02:00:00|17.34|17.18|17.37|17.21|17.37|17.21|17.32|17.16|130
1739415600000|2025-02-13 03:00:00|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|11
1739419200000|2025-02-13 04:00:00|17.32|17.16|17.33|17.17|17.33|17.17|17.28|17.12|72
1739422800000|2025-02-13 05:00:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|9
1739426400000|2025-02-13 06:00:00|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|39
1739430000000|2025-02-13 07:00:00|17.34|17.18|17.39|17.23|17.43|17.27|17.34|17.18|62
1739433600000|2025-02-13 08:00:00|17.4|17.24|17.65|17.49|17.66|17.5|17.39|17.23|1646
1739437200000|2025-02-13 09:00:00|17.66|17.5|17.49|17.33|17.71|17.55|17.49|17.33|331
1739440800000|2025-02-13 10:00:00|17.51|17.35|17.49|17.33|17.54|17.38|17.48|17.32|74
1739444400000|2025-02-13 11:00:00|17.48|17.32|17.54|17.38|17.6|17.44|17.44|17.28|621
1739448000000|2025-02-13 12:00:00|17.55|17.39|17.52|17.36|17.6|17.44|17.5|17.34|242
1739451600000|2025-02-13 13:00:00|17.54|17.38|17.43|17.27|17.55|17.39|17.38|17.22|1853
1739455200000|2025-02-13 14:00:00|17.44|17.28|17.42|17.26|17.53|17.37|17.38|17.22|3872
1739458800000|2025-02-13 15:00:00|17.41|17.25|17.36|17.2|17.47|17.31|17.31|17.15|5105
1739462400000|2025-02-13 16:00:00|17.37|17.21|17.47|17.31|17.48|17.32|17.36|17.2|3206
1739466000000|2025-02-13 17:00:00|17.48|17.32|17.53|17.37|17.58|17.42|17.43|17.27|3241
1739469600000|2025-02-13 18:00:00|17.58|17.42|17.36|17.2|17.63|17.47|17.36|17.2|4274
1739473200000|2025-02-13 19:00:00|17.32|17.16|17.26|17.1|17.36|17.2|17.21|17.05|5166
1739476800000|2025-02-13 20:00:00|17.31|17.15|17.14|16.98|17.31|17.15|17.14|16.98|9556
1739480400000|2025-02-13 21:00:00|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|3214
1739487600000|2025-02-13 23:00:00|17.2|17.04|17.2|17.04|17.24|17.08|17.19|17.03|577
1739491200000|2025-02-14 00:00:00|17.17|17.01|17.19|17.03|17.2|17.04|17.15|16.99|77
1739494800000|2025-02-14 01:00:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|53
1739498400000|2025-02-14 02:00:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|115
1739502000000|2025-02-14 03:00:00|||||||||59
1739505600000|2025-02-14 04:00:00|||||||||33
1739509200000|2025-02-14 05:00:00|17.16|17|17.16|17|17.18|17.02|17.16|17|116
1739512800000|2025-02-14 06:00:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|96
1739516400000|2025-02-14 07:00:00|17.16|17|17.16|17|17.16|17|17.16|17|348
1739520000000|2025-02-14 08:00:00|17.21|17.05|17.26|17.1|17.26|17.1|17.21|17.05|538
1739523600000|2025-02-14 09:00:00|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|294
1739527200000|2025-02-14 10:00:00|17.27|17.11|17.27|17.11|17.32|17.16|17.27|17.11|249
1739530800000|2025-02-14 11:00:00|17.32|17.16|17.27|17.11|17.32|17.16|17.27|17.11|338
1739534400000|2025-02-14 12:00:00|||||||||252
1739538000000|2025-02-14 13:00:00|17.22|17.06|17.22|17.06|17.27|17.11|17.17|17.01|811
1739541600000|2025-02-14 14:00:00|17.17|17.01|17.21|17.05|17.22|17.06|17.17|17.01|4351
1739545200000|2025-02-14 15:00:00|17.22|17.06|17.27|17.11|17.32|17.16|17.16|17|5834
1739548800000|2025-02-14 16:00:00|17.32|17.16|17.27|17.11|17.33|17.17|17.27|17.11|5030
1739552400000|2025-02-14 17:00:00|17.22|17.06|17.22|17.06|17.32|17.16|17.18|17.02|3258
1739556000000|2025-02-14 18:00:00|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|2602
1739559600000|2025-02-14 19:00:00|17.27|17.11|17.22|17.06|17.27|17.11|17.17|17.01|2388
1739563200000|2025-02-14 20:00:00|17.23|17.07|17.13|16.97|17.23|17.07|17.08|16.92|9369
1739566800000|2025-02-14 21:00:00|17.18|17.02|17.18|17.02|17.18|17.02|17.13|16.97|3080
1739746800000|2025-02-16 23:00:00|17.21|17.05|17.22|17.06|17.24|17.08|17.21|17.05|49
1739750400000|2025-02-17 00:00:00|17.24|17.08|17.17|17.01|17.24|17.08|17.17|17.01|85
1739754000000|2025-02-17 01:00:00|17.19|17.03|17.12|16.96|17.19|17.03|17.12|16.96|202
1739757600000|2025-02-17 02:00:00|17.07|16.91|17.01|16.85|17.07|16.91|17.01|16.85|162
1739761200000|2025-02-17 03:00:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|77
1739764800000|2025-02-17 04:00:00|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|86
1739768400000|2025-02-17 05:00:00|17.07|16.91|17.07|16.91|17.1|16.94|17.07|16.91|76
1739772000000|2025-02-17 06:00:00|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|222
1739775600000|2025-02-17 07:00:00|17.12|16.96|17.23|17.07|17.23|17.07|17.12|16.96|240
1739779200000|2025-02-17 08:00:00|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|305
1739782800000|2025-02-17 09:00:00|17.18|17.02|17.18|17.02|17.2|17.04|17.15|16.99|204
1739786400000|2025-02-17 10:00:00|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|271
1739790000000|2025-02-17 11:00:00|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|181
1739793600000|2025-02-17 12:00:00|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|602
1739797200000|2025-02-17 13:00:00|||||||||311
1739800800000|2025-02-17 14:00:00|||||||||491
1739804400000|2025-02-17 15:00:00|||||||||740
1739808000000|2025-02-17 16:00:00|17.19|17.03|17.24|17.08|17.24|17.08|17.14|16.98|523
1739833200000|2025-02-17 23:00:00|17.33|17.17|17.36|17.2|17.51|17.35|17.28|17.12|675
1739836800000|2025-02-18 00:00:00|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|53
1739840400000|2025-02-18 01:00:00|||||||||68
1739844000000|2025-02-18 02:00:00|||||||||16
1739847600000|2025-02-18 03:00:00|||||||||21
1739851200000|2025-02-18 04:00:00|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|109
1739854800000|2025-02-18 05:00:00|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|76
1739858400000|2025-02-18 06:00:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|58
1739862000000|2025-02-18 07:00:00|17.24|17.08|17.21|17.05|17.26|17.1|17.19|17.03|334
1739865600000|2025-02-18 08:00:00|17.26|17.1|17.26|17.1|17.29|17.13|17.21|17.05|1108
1739869200000|2025-02-18 09:00:00|17.29|17.13|17.31|17.15|17.31|17.15|17.26|17.1|454
1739872800000|2025-02-18 10:00:00|17.26|17.1|17.22|17.06|17.27|17.11|17.22|17.06|754
1739876400000|2025-02-18 11:00:00|17.24|17.08|17.22|17.06|17.26|17.1|17.22|17.06|599
1739880000000|2025-02-18 12:00:00|17.17|17.01|17.17|17.01|17.22|17.06|17.17|17.01|1049
1739883600000|2025-02-18 13:00:00|17.22|17.06|17.17|17.01|17.22|17.06|17.12|16.96|1897
1739887200000|2025-02-18 14:00:00|17.22|17.06|17.32|17.16|17.32|17.16|17.12|16.96|7575
1739890800000|2025-02-18 15:00:00|17.37|17.21|17.17|17.01|17.37|17.21|17.17|17.01|7629
1739894400000|2025-02-18 16:00:00|17.22|17.06|17.12|16.96|17.22|17.06|17.12|16.96|3546
1739898000000|2025-02-18 17:00:00|17.17|17.01|17.12|16.96|17.17|17.01|17.07|16.91|4216
1739901600000|2025-02-18 18:00:00|17.13|16.97|17.22|17.06|17.22|17.06|17.08|16.92|3587
1739905200000|2025-02-18 19:00:00|17.18|17.02|17.23|17.07|17.33|17.17|17.18|17.02|6817
1739908800000|2025-02-18 20:00:00|17.28|17.12|17.23|17.07|17.33|17.17|17.18|17.02|14256
1739912400000|2025-02-18 21:00:00|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|2138
1739919600000|2025-02-18 23:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|124
1739923200000|2025-02-19 00:00:00|17.23|17.07|17.23|17.07|17.24|17.08|17.23|17.07|101
1739926800000|2025-02-19 01:00:00|17.19|17.03|17.19|17.03|17.23|17.07|17.19|17.03|136
1739930400000|2025-02-19 02:00:00|||||||||53
1739934000000|2025-02-19 03:00:00|||||||||28
1739937600000|2025-02-19 04:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|170
1739941200000|2025-02-19 05:00:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|82
1739944800000|2025-02-19 06:00:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|159
1739948400000|2025-02-19 07:00:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|314
1739952000000|2025-02-19 08:00:00|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|406
1739955600000|2025-02-19 09:00:00|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|323
1739959200000|2025-02-19 10:00:00|17.3|17.14|17.4|17.24|17.4|17.24|17.3|17.14|611
1739962800000|2025-02-19 11:00:00|17.44|17.28|17.4|17.24|17.45|17.29|17.4|17.24|828
1739966400000|2025-02-19 12:00:00|17.35|17.19|17.35|17.19|17.35|17.19|17.3|17.14|1084
1739970000000|2025-02-19 13:00:00|17.3|17.14|17.35|17.19|17.4|17.24|17.3|17.14|1171
1739973600000|2025-02-19 14:00:00|17.4|17.24|17.35|17.19|17.45|17.29|17.3|17.14|5727
1739977200000|2025-02-19 15:00:00|17.4|17.24|17.3|17.14|17.4|17.24|17.25|17.09|4530
1739980800000|2025-02-19 16:00:00|17.25|17.09|17.21|17.05|17.25|17.09|17.2|17.04|2949
1739984400000|2025-02-19 17:00:00|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|2924
1739988000000|2025-02-19 18:00:00|17.25|17.09|17.26|17.1|17.26|17.1|17.2|17.04|2288
1739991600000|2025-02-19 19:00:00|17.21|17.05|17.16|17|17.26|17.1|17.16|17|3289
1739995200000|2025-02-19 20:00:00|17.21|17.05|17.07|16.91|17.21|17.05|17.06|16.9|7230
1739998800000|2025-02-19 21:00:00|17.11|16.95|17.12|16.96|17.16|17|17.11|16.95|3140
1740006000000|2025-02-19 23:00:00|17.07|16.91|17.12|16.96|17.12|16.96|17.07|16.91|341
1740009600000|2025-02-20 00:00:00|17.17|17.01|17.12|16.96|17.17|17.01|17.12|16.96|378
1740013200000|2025-02-20 01:00:00|17.15|16.99|17.22|17.06|17.22|17.06|17.15|16.99|57
1740016800000|2025-02-20 02:00:00|17.27|17.11|17.27|17.11|17.27|17.11|17.22|17.06|450
1740020400000|2025-02-20 03:00:00|||||||||20
1740024000000|2025-02-20 04:00:00|17.32|17.16|17.27|17.11|17.32|17.16|17.27|17.11|189
1740027600000|2025-02-20 05:00:00|17.28|17.12|17.32|17.16|17.32|17.16|17.28|17.12|115
1740031200000|2025-02-20 06:00:00|17.37|17.21|17.27|17.11|17.37|17.21|17.27|17.11|353
1740034800000|2025-02-20 07:00:00|17.28|17.12|17.32|17.16|17.32|17.16|17.27|17.11|239
1740038400000|2025-02-20 08:00:00|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|190
1740042000000|2025-02-20 09:00:00|17.18|17.02|17.18|17.02|17.19|17.03|17.18|17.02|163
1740045600000|2025-02-20 10:00:00|17.14|16.98|17.14|16.98|17.18|17.02|17.14|16.98|322
1740049200000|2025-02-20 11:00:00|17.18|17.02|17.19|17.03|17.19|17.03|17.14|16.98|392
1740052800000|2025-02-20 12:00:00|17.18|17.02|17.14|16.98|17.19|17.03|17.09|16.93|552
1740056400000|2025-02-20 13:00:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|383
1740060000000|2025-02-20 14:00:00|17.14|16.98|17.34|17.18|17.34|17.18|17|16.84|5569
1740063600000|2025-02-20 15:00:00|17.39|17.23|17.44|17.28|17.49|17.33|17.19|17.03|8585
1740067200000|2025-02-20 16:00:00|17.48|17.32|17.39|17.23|17.48|17.32|17.29|17.13|5283
1740070800000|2025-02-20 17:00:00|17.44|17.28|17.38|17.22|17.44|17.28|17.24|17.08|3110
1740074400000|2025-02-20 18:00:00|17.39|17.23|17.29|17.13|17.43|17.27|17.29|17.13|2525
1740078000000|2025-02-20 19:00:00|17.24|17.08|17.24|17.08|17.29|17.13|17.19|17.03|5299
1740081600000|2025-02-20 20:00:00|17.19|17.03|17.2|17.04|17.25|17.09|17.15|16.99|8125
1740085200000|2025-02-20 21:00:00|17.15|16.99|17.15|16.99|17.2|17.04|17.15|16.99|2972
1740092400000|2025-02-20 23:00:00|17.1|16.94|17.1|16.94|17.15|16.99|17.1|16.94|211
1740096000000|2025-02-21 00:00:00|17.11|16.95|17.15|16.99|17.2|17.04|17.1|16.94|270
1740099600000|2025-02-21 01:00:00|17.17|17.01|17.2|17.04|17.2|17.04|17.15|16.99|128
1740103200000|2025-02-21 02:00:00|17.15|16.99|17.2|17.04|17.2|17.04|17.15|16.99|95
1740106800000|2025-02-21 03:00:00|||||||||6
1740110400000|2025-02-21 04:00:00|||||||||3
1740114000000|2025-02-21 05:00:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|8
1740117600000|2025-02-21 06:00:00|17.2|17.04|17.16|17|17.2|17.04|17.16|17|47
1740121200000|2025-02-21 07:00:00|17.21|17.05|17.21|17.05|17.21|17.05|17.2|17.04|152
1740124800000|2025-02-21 08:00:00|17.2|17.04|17.21|17.05|17.26|17.1|17.16|17|613
1740128400000|2025-02-21 09:00:00|17.23|17.07|17.21|17.05|17.26|17.1|17.21|17.05|57
1740132000000|2025-02-21 10:00:00|||||||||80
1740135600000|2025-02-21 11:00:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|84
1740139200000|2025-02-21 12:00:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|170
1740142800000|2025-02-21 13:00:00|17.17|17.01|17.21|17.05|17.21|17.05|17.16|17|961
1740146400000|2025-02-21 14:00:00|17.26|17.1|17.36|17.2|17.36|17.2|17.21|17.05|3979
1740150000000|2025-02-21 15:00:00|17.41|17.25|17.56|17.4|17.66|17.5|17.36|17.2|8185
1740153600000|2025-02-21 16:00:00|17.51|17.35|17.52|17.36|17.61|17.45|17.46|17.3|4080
1740157200000|2025-02-21 17:00:00|17.47|17.31|17.9|17.74|17.91|17.75|17.47|17.31|5694
1740160800000|2025-02-21 18:00:00|17.91|17.75|18.15|17.99|18.24|18.08|17.9|17.74|13623
1740164400000|2025-02-21 19:00:00|18.14|17.98|18.38|18.22|18.43|18.27|18|17.84|15293
1740168000000|2025-02-21 20:00:00|18.42|18.26|18.41|18.25|18.56|18.4|18.28|18.12|24283
1740171600000|2025-02-21 21:00:00|18.42|18.26|18.32|18.16|18.46|18.3|18.32|18.16|3030
1740351600000|2025-02-23 23:00:00|18.22|18.06|18.08|17.92|18.22|18.06|18.03|17.87|425
1740355200000|2025-02-24 00:00:00|18.07|17.91|17.98|17.82|18.07|17.91|17.89|17.73|598
1740358800000|2025-02-24 01:00:00|17.97|17.81|17.98|17.82|17.98|17.82|17.93|17.77|172
1740362400000|2025-02-24 02:00:00|17.94|17.78|17.94|17.78|17.98|17.82|17.94|17.78|132
1740366000000|2025-02-24 03:00:00|17.89|17.73|17.94|17.78|17.94|17.78|17.89|17.73|74
1740369600000|2025-02-24 04:00:00|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|117
1740373200000|2025-02-24 05:00:00|17.99|17.83|17.99|17.83|18.03|17.87|17.99|17.83|75
1740376800000|2025-02-24 06:00:00|17.98|17.82|17.98|17.82|18.03|17.87|17.98|17.82|171
1740380400000|2025-02-24 07:00:00|18.03|17.87|18.03|17.87|18.08|17.92|17.98|17.82|854
1740384000000|2025-02-24 08:00:00|18|17.84|17.99|17.83|18.13|17.97|17.95|17.79|1303
1740387600000|2025-02-24 09:00:00|17.95|17.79|17.99|17.83|17.99|17.83|17.94|17.78|766
1740391200000|2025-02-24 10:00:00|17.98|17.82|17.99|17.83|17.99|17.83|17.94|17.78|177
1740394800000|2025-02-24 11:00:00|17.97|17.81|17.9|17.74|17.99|17.83|17.9|17.74|306
1740398400000|2025-02-24 12:00:00|17.94|17.78|17.99|17.83|17.99|17.83|17.94|17.78|405
1740402000000|2025-02-24 13:00:00|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|340
1740405600000|2025-02-24 14:00:00|17.94|17.78|18.59|18.43|18.63|18.47|17.94|17.78|6813
1740409200000|2025-02-24 15:00:00|18.63|18.47|18.62|18.46|18.95|18.79|18.3|18.14|13228
1740412800000|2025-02-24 16:00:00|18.65|18.49|18.09|17.93|18.65|18.49|18|17.84|7883
1740416400000|2025-02-24 17:00:00|18.1|17.94|18.04|17.88|18.14|17.98|17.91|17.75|3865
1740420000000|2025-02-24 18:00:00|17.99|17.83|18.06|17.9|18.09|17.93|17.92|17.76|3089
1740423600000|2025-02-24 19:00:00|18.04|17.88|18.06|17.9|18.14|17.98|17.96|17.8|6031
1740427200000|2025-02-24 20:00:00|18.04|17.88|18.56|18.4|18.64|18.48|18.04|17.88|14212
1740430800000|2025-02-24 21:00:00|18.54|18.38|18.51|18.35|18.59|18.43|18.42|18.26|4481
1740438000000|2025-02-24 23:00:00|18.47|18.31|18.55|18.39|18.6|18.44|18.46|18.3|145
1740441600000|2025-02-25 00:00:00|18.51|18.35|18.41|18.25|18.55|18.39|18.41|18.25|241
1740445200000|2025-02-25 01:00:00|18.46|18.3|18.37|18.21|18.46|18.3|18.37|18.21|156
1740448800000|2025-02-25 02:00:00|18.41|18.25|18.37|18.21|18.46|18.3|18.36|18.2|286
1740452400000|2025-02-25 03:00:00|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|8
1740456000000|2025-02-25 04:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.36|18.2|144
1740459600000|2025-02-25 05:00:00|18.38|18.22|18.36|18.2|18.41|18.25|18.36|18.2|41
1740463200000|2025-02-25 06:00:00|18.37|18.21|18.41|18.25|18.41|18.25|18.36|18.2|42
1740466800000|2025-02-25 07:00:00|18.43|18.27|18.79|18.63|18.84|18.68|18.41|18.25|1028
1740470400000|2025-02-25 08:00:00|18.74|18.58|18.65|18.49|18.74|18.58|18.46|18.3|911
1740474000000|2025-02-25 09:00:00|18.69|18.53|18.84|18.68|18.84|18.68|18.55|18.39|638
1740477600000|2025-02-25 10:00:00|18.87|18.71|18.87|18.71|18.89|18.73|18.75|18.59|1063
1740481200000|2025-02-25 11:00:00|18.86|18.7|18.7|18.54|18.89|18.73|18.65|18.49|808
1740484800000|2025-02-25 12:00:00|18.67|18.51|18.67|18.51|18.75|18.59|18.65|18.49|1049
1740488400000|2025-02-25 13:00:00|18.65|18.49|18.6|18.44|18.65|18.49|18.52|18.36|1288
1740492000000|2025-02-25 14:00:00|18.62|18.46|18.88|18.72|19.03|18.87|18.6|18.44|7695
1740495600000|2025-02-25 15:00:00|18.89|18.73|19.06|18.9|19.52|19.36|18.88|18.72|20739
1740499200000|2025-02-25 16:00:00|19.08|18.92|18.79|18.63|19.38|19.22|18.71|18.55|11120
1740502800000|2025-02-25 17:00:00|18.76|18.6|18.57|18.41|18.84|18.68|18.52|18.36|6937
1740506400000|2025-02-25 18:00:00|18.56|18.4|18.56|18.4|18.71|18.55|18.38|18.22|5044
1740510000000|2025-02-25 19:00:00|18.57|18.41|18.49|18.33|18.83|18.67|18.47|18.31|6087
1740513600000|2025-02-25 20:00:00|18.52|18.36|18.69|18.53|18.72|18.56|18.3|18.14|13070
1740517200000|2025-02-25 21:00:00|18.71|18.55|18.56|18.4|18.71|18.55|18.56|18.4|3199
1740524400000|2025-02-25 23:00:00|18.47|18.31|18.51|18.35|18.56|18.4|18.47|18.31|137
1740528000000|2025-02-26 00:00:00|18.46|18.3|18.36|18.2|18.51|18.35|18.36|18.2|312
1740531600000|2025-02-26 01:00:00|18.39|18.23|18.46|18.3|18.5|18.34|18.39|18.23|105
1740535200000|2025-02-26 02:00:00|18.5|18.34|18.41|18.25|18.51|18.35|18.41|18.25|92
1740538800000|2025-02-26 03:00:00|18.4|18.24|18.46|18.3|18.46|18.3|18.36|18.2|162
1740542400000|2025-02-26 04:00:00|||||||||28
1740546000000|2025-02-26 05:00:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|98
1740549600000|2025-02-26 06:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|99
1740553200000|2025-02-26 07:00:00|18.43|18.27|18.46|18.3|18.51|18.35|18.41|18.25|217
1740556800000|2025-02-26 08:00:00|18.5|18.34|18.56|18.4|18.61|18.45|18.46|18.3|456
1740560400000|2025-02-26 09:00:00|18.55|18.39|18.55|18.39|18.56|18.4|18.51|18.35|356
1740564000000|2025-02-26 10:00:00|18.51|18.35|18.55|18.39|18.56|18.4|18.51|18.35|115
1740567600000|2025-02-26 11:00:00|18.57|18.41|18.55|18.39|18.57|18.41|18.52|18.36|392
1740571200000|2025-02-26 12:00:00|18.56|18.4|18.55|18.39|18.57|18.41|18.52|18.36|137
1740574800000|2025-02-26 13:00:00|18.53|18.37|18.47|18.31|18.57|18.41|18.33|18.17|3985
1740578400000|2025-02-26 14:00:00|18.48|18.32|18.27|18.11|18.72|18.56|18.27|18.11|5471
1740582000000|2025-02-26 15:00:00|18.32|18.16|18|17.84|18.37|18.21|18|17.84|6802
1740585600000|2025-02-26 16:00:00|17.95|17.79|18.05|17.89|18.1|17.94|17.9|17.74|5706
1740589200000|2025-02-26 17:00:00|18.08|17.92|18.4|18.24|18.49|18.33|17.95|17.79|6720
1740592800000|2025-02-26 18:00:00|18.37|18.21|18.77|18.61|18.85|18.69|18.35|18.19|8168
1740596400000|2025-02-26 19:00:00|18.8|18.64|18.72|18.56|18.9|18.74|18.42|18.26|6390
1740600000000|2025-02-26 20:00:00|18.73|18.57|18.35|18.19|18.77|18.61|18.32|18.16|8607
1740603600000|2025-02-26 21:00:00|18.32|18.16|18.05|17.89|18.5|18.34|18|17.84|7096
1740610800000|2025-02-26 23:00:00|18.09|17.93|18.22|18.06|18.32|18.16|18.09|17.93|674
1740614400000|2025-02-27 00:00:00|18.19|18.03|18.41|18.25|18.41|18.25|18.19|18.03|264
1740618000000|2025-02-27 01:00:00|18.39|18.23|18.36|18.2|18.46|18.3|18.32|18.16|236
1740621600000|2025-02-27 02:00:00|18.37|18.21|18.27|18.11|18.41|18.25|18.22|18.06|177
1740625200000|2025-02-27 03:00:00|18.26|18.1|18.28|18.12|18.28|18.12|18.22|18.06|12
1740628800000|2025-02-27 04:00:00|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|21
1740632400000|2025-02-27 05:00:00|18.24|18.08|18.14|17.98|18.24|18.08|18.11|17.95|52
1740636000000|2025-02-27 06:00:00|18.11|17.95|18.14|17.98|18.15|17.99|18.11|17.95|107
1740639600000|2025-02-27 07:00:00|18.09|17.93|18.2|18.04|18.2|18.04|18.06|17.9|322
1740643200000|2025-02-27 08:00:00|18.15|17.99|18.06|17.9|18.25|18.09|18.06|17.9|521
1740646800000|2025-02-27 09:00:00|18.1|17.94|18.06|17.9|18.16|18|18.06|17.9|269
1740650400000|2025-02-27 10:00:00|18.1|17.94|18.12|17.96|18.12|17.96|18.03|17.87|461
1740654000000|2025-02-27 11:00:00|18.08|17.92|18.02|17.86|18.17|18.01|18.02|17.86|508
1740657600000|2025-02-27 12:00:00|17.98|17.82|18.09|17.93|18.09|17.93|17.98|17.82|407
1740661200000|2025-02-27 13:00:00|18.08|17.92|18.25|18.09|18.3|18.14|17.97|17.81|3259
1740664800000|2025-02-27 14:00:00|18.28|18.12|18.73|18.57|18.81|18.65|18.02|17.86|7952
1740668400000|2025-02-27 15:00:00|18.76|18.6|18.54|18.38|18.99|18.83|18.28|18.12|13477
1740672000000|2025-02-27 16:00:00|18.53|18.37|18.65|18.49|18.65|18.49|18.2|18.04|6204
1740675600000|2025-02-27 17:00:00|18.62|18.46|18.42|18.26|18.73|18.57|18.39|18.23|4492
1740679200000|2025-02-27 18:00:00|18.39|18.23|18.34|18.18|18.47|18.31|18.2|18.04|3887
1740682800000|2025-02-27 19:00:00|18.37|18.21|18.83|18.67|19.01|18.85|18.34|18.18|9991
1740686400000|2025-02-27 20:00:00|18.86|18.7|19.39|19.23|19.46|19.3|18.86|18.7|23023
1740690000000|2025-02-27 21:00:00|19.41|19.25|19.38|19.22|19.46|19.3|19.28|19.12|3390
1740697200000|2025-02-27 23:00:00|19.32|19.16|19.25|19.09|19.33|19.17|19.25|19.09|254
1740700800000|2025-02-28 00:00:00|19.24|19.08|19.33|19.17|19.36|19.2|19.2|19.04|359
1740704400000|2025-02-28 01:00:00|19.3|19.14|19.43|19.27|19.58|19.42|19.28|19.12|550
1740708000000|2025-02-28 02:00:00|19.41|19.25|19.56|19.4|19.56|19.4|19.4|19.24|321
1740711600000|2025-02-28 03:00:00|19.59|19.43|19.61|19.45|19.69|19.53|19.55|19.39|794
1740715200000|2025-02-28 04:00:00|19.64|19.48|19.46|19.3|19.64|19.48|19.43|19.27|405
1740718800000|2025-02-28 05:00:00|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|86
1740722400000|2025-02-28 06:00:00|19.46|19.3|19.48|19.32|19.51|19.35|19.43|19.27|217
1740726000000|2025-02-28 07:00:00|19.51|19.35|19.61|19.45|19.69|19.53|19.48|19.32|903
1740729600000|2025-02-28 08:00:00|19.64|19.48|19.55|19.39|19.66|19.5|19.54|19.38|1205
1740733200000|2025-02-28 09:00:00|19.56|19.4|19.46|19.3|19.56|19.4|19.38|19.22|398
1740736800000|2025-02-28 10:00:00|19.43|19.27|19.43|19.27|19.51|19.35|19.43|19.27|384
1740740400000|2025-02-28 11:00:00|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|134
1740744000000|2025-02-28 12:00:00|19.46|19.3|19.56|19.4|19.65|19.49|19.46|19.3|942
1740747600000|2025-02-28 13:00:00|19.59|19.43|19.51|19.35|19.59|19.43|19.38|19.22|1326
1740751200000|2025-02-28 14:00:00|19.46|19.3|19.51|19.35|20.01|19.85|19.41|19.25|12184
1740754800000|2025-02-28 15:00:00|19.54|19.38|19.05|18.89|19.54|19.38|19.05|18.89|12027
1740758400000|2025-02-28 16:00:00|19.06|18.9|19.26|19.1|19.58|19.42|19.02|18.86|7952
1740762000000|2025-02-28 17:00:00|19.28|19.12|19.79|19.63|19.84|19.68|19.22|19.06|7054
1740765600000|2025-02-28 18:00:00|19.8|19.64|20.02|19.86|20.02|19.86|19.58|19.42|10068
1740769200000|2025-02-28 19:00:00|19.97|19.81|19.5|19.34|20.02|19.86|19.5|19.34|7378
1740772800000|2025-02-28 20:00:00|19.53|19.37|18.99|18.83|19.55|19.39|18.91|18.75|18336
1740776400000|2025-02-28 21:00:00|19.01|18.85|19.09|18.93|19.09|18.93|18.99|18.83|4709
1740956400000|2025-03-02 23:00:00|18.9|18.74|18.9|18.74|18.93|18.77|18.75|18.59|278
1740960000000|2025-03-03 00:00:00|18.93|18.77|19.05|18.89|19.15|18.99|18.9|18.74|289
1740963600000|2025-03-03 01:00:00|19.08|18.92|18.88|18.72|19.08|18.92|18.88|18.72|300
1740967200000|2025-03-03 02:00:00|18.9|18.74|18.93|18.77|18.98|18.82|18.88|18.72|52
1740970800000|2025-03-03 03:00:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|15
1740974400000|2025-03-03 04:00:00|18.95|18.79|18.93|18.77|18.98|18.82|18.93|18.77|15
1740978000000|2025-03-03 05:00:00|18.9|18.74|18.85|18.69|18.93|18.77|18.85|18.69|58
1740981600000|2025-03-03 06:00:00|18.88|18.72|18.88|18.72|18.9|18.74|18.85|18.69|82
1740985200000|2025-03-03 07:00:00|18.9|18.74|18.98|18.82|19.08|18.92|18.9|18.74|183
1740988800000|2025-03-03 08:00:00|19.03|18.87|19.03|18.87|19.23|19.07|18.93|18.77|526
1740992400000|2025-03-03 09:00:00|19.05|18.89|18.85|18.69|19.08|18.92|18.8|18.64|245
1740996000000|2025-03-03 10:00:00|18.84|18.68|18.81|18.65|18.89|18.73|18.78|18.62|205
1740999600000|2025-03-03 11:00:00|18.78|18.62|18.76|18.6|18.81|18.65|18.76|18.6|252
1741003200000|2025-03-03 12:00:00|18.77|18.61|18.81|18.65|18.81|18.65|18.71|18.55|668
1741006800000|2025-03-03 13:00:00|18.78|18.62|18.86|18.7|18.88|18.72|18.73|18.57|985
1741010400000|2025-03-03 14:00:00|18.81|18.65|19.12|18.96|19.21|19.05|18.68|18.52|6884
1741014000000|2025-03-03 15:00:00|19.13|18.97|19.08|18.92|19.38|19.22|18.81|18.65|12255
1741017600000|2025-03-03 16:00:00|19.06|18.9|19.11|18.95|19.28|19.12|18.88|18.72|5637
1741021200000|2025-03-03 17:00:00|19.13|18.97|19.21|19.05|19.33|19.17|18.91|18.75|4295
1741024800000|2025-03-03 18:00:00|19.23|19.07|19.51|19.35|19.76|19.6|19.16|19|9556
1741028400000|2025-03-03 19:00:00|19.52|19.36|19.93|19.77|19.93|19.77|19.31|19.15|7012
1741032000000|2025-03-03 20:00:00|19.98|19.82|20.6|20.44|21.1|20.94|19.95|19.79|21631
1741035600000|2025-03-03 21:00:00|20.58|20.42|20.38|20.22|20.58|20.42|20.33|20.17|3802
1741042800000|2025-03-03 23:00:00|20.43|20.27|20.43|20.27|20.48|20.32|20.25|20.09|255
1741046400000|2025-03-04 00:00:00|20.41|20.25|20.45|20.29|20.64|20.48|20.38|20.22|548
1741050000000|2025-03-04 01:00:00|20.48|20.32|20.83|20.67|20.88|20.72|20.38|20.22|971
1741053600000|2025-03-04 02:00:00|20.85|20.69|20.72|20.56|20.88|20.72|20.68|20.52|307
1741057200000|2025-03-04 03:00:00|20.71|20.55|20.6|20.44|20.77|20.61|20.59|20.43|158
1741060800000|2025-03-04 04:00:00|20.65|20.49|20.67|20.51|20.7|20.54|20.6|20.44|163
1741064400000|2025-03-04 05:00:00|20.7|20.54|20.63|20.47|20.81|20.65|20.55|20.39|697
1741068000000|2025-03-04 06:00:00|20.65|20.49|20.63|20.47|20.75|20.59|20.6|20.44|328
1741071600000|2025-03-04 07:00:00|20.61|20.45|20.77|20.61|20.82|20.66|20.6|20.44|659
1741075200000|2025-03-04 08:00:00|20.76|20.6|20.61|20.45|20.81|20.65|20.45|20.29|1494
1741078800000|2025-03-04 09:00:00|20.62|20.46|20.61|20.45|20.65|20.49|20.44|20.28|737
1741082400000|2025-03-04 10:00:00|20.62|20.46|20.74|20.58|20.84|20.68|20.61|20.45|1540
1741086000000|2025-03-04 11:00:00|20.72|20.56|20.74|20.58|20.79|20.63|20.67|20.51|589
1741089600000|2025-03-04 12:00:00|20.79|20.63|21.21|21.05|21.29|21.13|20.74|20.58|1607
1741093200000|2025-03-04 13:00:00|21.24|21.08|21.39|21.23|21.58|21.42|21.16|21|3473
1741096800000|2025-03-04 14:00:00|21.41|21.25|21.93|21.77|21.93|21.77|21.11|20.95|15945
1741100400000|2025-03-04 15:00:00|21.98|21.82|22.05|21.89|22.59|22.43|21.76|21.6|24779
1741104000000|2025-03-04 16:00:00|22.08|21.92|21.36|21.2|22.27|22.11|21.31|21.15|14790
1741107600000|2025-03-04 17:00:00|21.34|21.18|21.26|21.1|21.51|21.35|20.91|20.75|10460
1741111200000|2025-03-04 18:00:00|21.28|21.12|20.82|20.66|21.38|21.22|20.7|20.54|7277
1741114800000|2025-03-04 19:00:00|20.8|20.64|20.3|20.14|20.82|20.66|20.27|20.11|8997
1741118400000|2025-03-04 20:00:00|20.32|20.16|21.06|20.9|21.52|21.36|20.11|19.95|21069
1741122000000|2025-03-04 21:00:00|21.04|20.88|20.6|20.44|21.06|20.9|20.44|20.28|5196
1741129200000|2025-03-04 23:00:00|20.56|20.4|20.44|20.28|20.61|20.45|20.37|20.21|323
1741132800000|2025-03-05 00:00:00|20.43|20.27|20.51|20.35|20.66|20.5|20.39|20.23|281
1741136400000|2025-03-05 01:00:00|20.49|20.33|20.56|20.4|20.7|20.54|20.42|20.26|420
1741140000000|2025-03-05 02:00:00|20.58|20.42|20.61|20.45|20.7|20.54|20.49|20.33|309
1741143600000|2025-03-05 03:00:00|20.66|20.5|20.32|20.16|20.66|20.5|20.32|20.16|598
1741147200000|2025-03-05 04:00:00|20.3|20.14|20.36|20.2|20.41|20.25|20.26|20.1|309
1741150800000|2025-03-05 05:00:00|20.31|20.15|20.31|20.15|20.46|20.3|20.31|20.15|149
1741154400000|2025-03-05 06:00:00|20.29|20.13|20.24|20.08|20.36|20.2|20.24|20.08|158
1741158000000|2025-03-05 07:00:00|20.22|20.06|20.41|20.25|20.41|20.25|20.19|20.03|241
1741161600000|2025-03-05 08:00:00|20.44|20.28|20.51|20.35|20.55|20.39|20.21|20.05|733
1741165200000|2025-03-05 09:00:00|20.53|20.37|20.36|20.2|20.55|20.39|20.3|20.14|466
1741168800000|2025-03-05 10:00:00|20.34|20.18|20.53|20.37|20.58|20.42|20.34|20.18|320
1741172400000|2025-03-05 11:00:00|20.52|20.36|20.63|20.47|20.79|20.63|20.48|20.32|583
1741176000000|2025-03-05 12:00:00|20.6|20.44|20.7|20.54|20.75|20.59|20.58|20.42|833
1741179600000|2025-03-05 13:00:00|20.68|20.52|20.92|20.76|20.92|20.76|20.55|20.39|1743
1741183200000|2025-03-05 14:00:00|20.94|20.78|21.16|21|21.3|21.14|20.75|20.59|12195
1741186800000|2025-03-05 15:00:00|21.11|20.95|20.78|20.62|21.11|20.95|20.53|20.37|18226
1741190400000|2025-03-05 16:00:00|20.83|20.67|20.94|20.78|21.46|21.3|20.79|20.63|9912
1741194000000|2025-03-05 17:00:00|20.95|20.79|20.49|20.33|20.99|20.83|20.49|20.33|8158
1741197600000|2025-03-05 18:00:00|20.5|20.34|20.41|20.25|20.83|20.67|20.41|20.25|7500
1741201200000|2025-03-05 19:00:00|20.39|20.23|20.24|20.08|20.46|20.3|20.04|19.88|8780
1741204800000|2025-03-05 20:00:00|20.26|20.1|20.09|19.93|20.38|20.22|20.04|19.88|10820
1741208400000|2025-03-05 21:00:00|20.11|19.95|20.28|20.12|20.28|20.12|20.09|19.93|3610
1741215600000|2025-03-05 23:00:00|20.23|20.07|20.23|20.07|20.26|20.1|20.16|20|141
1741219200000|2025-03-06 00:00:00|20.28|20.12|20.25|20.09|20.28|20.12|20.18|20.02|148
1741222800000|2025-03-06 01:00:00|20.23|20.07|20.18|20.02|20.25|20.09|20.13|19.97|142
1741226400000|2025-03-06 02:00:00|20.16|20|20.26|20.1|20.3|20.14|20.14|19.98|114
1741230000000|2025-03-06 03:00:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|20
1741233600000|2025-03-06 04:00:00|20.19|20.03|20.18|20.02|20.23|20.07|20.18|20.02|20
1741237200000|2025-03-06 05:00:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|75
1741240800000|2025-03-06 06:00:00|20.24|20.08|20.22|20.06|20.32|20.16|20.22|20.06|30
1741244400000|2025-03-06 07:00:00|20.2|20.04|20.54|20.38|20.56|20.4|20.17|20.01|345
1741248000000|2025-03-06 08:00:00|20.56|20.4|21.1|20.94|21.15|20.99|20.49|20.33|1064
1741251600000|2025-03-06 09:00:00|21.09|20.93|21.07|20.91|21.22|21.06|20.9|20.74|1210
1741255200000|2025-03-06 10:00:00|21.11|20.95|21.53|21.37|21.56|21.4|21|20.84|1269
1741258800000|2025-03-06 11:00:00|21.51|21.35|21.17|21.01|21.6|21.44|21.12|20.96|997
1741262400000|2025-03-06 12:00:00|21.14|20.98|21.24|21.08|21.34|21.18|21.1|20.94|733
1741266000000|2025-03-06 13:00:00|21.26|21.1|21.27|21.11|21.53|21.37|21.15|20.99|1565
1741269600000|2025-03-06 14:00:00|21.29|21.13|21.56|21.4|21.65|21.49|21.19|21.03|10899
1741273200000|2025-03-06 15:00:00|21.61|21.45|21.02|20.86|21.66|21.5|20.85|20.69|14557
1741276800000|2025-03-06 16:00:00|21|20.84|21.4|21.24|21.43|21.27|20.8|20.64|8304
1741280400000|2025-03-06 17:00:00|21.43|21.27|21.71|21.55|21.97|21.81|21.28|21.12|10497
1741284000000|2025-03-06 18:00:00|21.66|21.5|21.93|21.77|22.03|21.87|21.54|21.38|7488
1741287600000|2025-03-06 19:00:00|21.91|21.75|22.05|21.89|22.32|22.16|21.45|21.29|11617
1741291200000|2025-03-06 20:00:00|22.1|21.94|22.27|22.11|22.27|22.11|21.67|21.51|12882
1741294800000|2025-03-06 21:00:00|22.25|22.09|21.99|21.83|22.25|22.09|21.89|21.73|3031
1741302000000|2025-03-06 23:00:00|21.9|21.74|21.84|21.68|21.99|21.83|21.77|21.61|259
1741305600000|2025-03-07 00:00:00|21.82|21.66|21.89|21.73|22.03|21.87|21.74|21.58|267
1741309200000|2025-03-07 01:00:00|21.87|21.71|21.79|21.63|21.96|21.8|21.74|21.58|139
1741312800000|2025-03-07 02:00:00|21.8|21.64|21.78|21.62|21.84|21.68|21.72|21.56|101
1741316400000|2025-03-07 03:00:00|21.79|21.63|22|21.84|22|21.84|21.78|21.62|117
1741320000000|2025-03-07 04:00:00|22.02|21.86|22.12|21.96|22.17|22.01|21.95|21.79|270
1741323600000|2025-03-07 05:00:00|22.1|21.94|22.07|21.91|22.12|21.96|21.95|21.79|222
1741327200000|2025-03-07 06:00:00|22.05|21.89|22.17|22.01|22.22|22.06|22.05|21.89|129
1741330800000|2025-03-07 07:00:00|22.12|21.96|21.9|21.74|22.12|21.96|21.9|21.74|297
1741334400000|2025-03-07 08:00:00|21.91|21.75|21.98|21.82|22.09|21.93|21.85|21.69|974
1741338000000|2025-03-07 09:00:00|21.99|21.83|21.82|21.66|22.01|21.85|21.77|21.61|1024
1741341600000|2025-03-07 10:00:00|21.84|21.68|21.86|21.7|21.92|21.76|21.77|21.61|803
1741345200000|2025-03-07 11:00:00|21.87|21.71|21.8|21.64|21.91|21.75|21.74|21.58|439
1741348800000|2025-03-07 12:00:00|21.82|21.66|21.97|21.81|22.06|21.9|21.75|21.59|846
1741352400000|2025-03-07 13:00:00|21.99|21.83|22.04|21.88|22.11|21.95|21.47|21.31|3867
1741356000000|2025-03-07 14:00:00|22|21.84|21.77|21.61|22.32|22.16|21.55|21.39|9844
1741359600000|2025-03-07 15:00:00|21.73|21.57|22.07|21.91|22.55|22.39|21.53|21.37|16157
1741363200000|2025-03-07 16:00:00|22.08|21.92|22.55|22.39|22.85|22.69|22.05|21.89|9234
1741366800000|2025-03-07 17:00:00|22.57|22.41|22.17|22.01|22.82|22.66|21.71|21.55|11911
1741370400000|2025-03-07 18:00:00|22.12|21.96|21.71|21.55|22.17|22.01|21.68|21.52|6891
1741374000000|2025-03-07 19:00:00|21.73|21.57|21.51|21.35|21.9|21.74|21.34|21.18|8537
1741377600000|2025-03-07 20:00:00|21.53|21.37|21.19|21.03|21.61|21.45|21.09|20.93|11403
1741381200000|2025-03-07 21:00:00|21.14|20.98|21.28|21.12|21.31|21.15|21.14|20.98|2362
1741557600000|2025-03-09 22:00:00|21.38|21.22|21.63|21.47|21.7|21.54|21.3|21.14|565
1741561200000|2025-03-09 23:00:00|21.61|21.45|21.53|21.37|21.91|21.75|21.47|21.31|326
1741564800000|2025-03-10 00:00:00|21.55|21.39|21.55|21.39|21.68|21.52|21.51|21.35|239
1741568400000|2025-03-10 01:00:00|21.51|21.35|21.39|21.23|21.55|21.39|21.39|21.23|94
1741572000000|2025-03-10 02:00:00|21.35|21.19|21.44|21.28|21.44|21.28|21.34|21.18|77
1741575600000|2025-03-10 03:00:00|21.45|21.29|21.43|21.27|21.65|21.49|21.38|21.22|345
1741579200000|2025-03-10 04:00:00|21.42|21.26|21.48|21.32|21.48|21.32|21.36|21.2|133
1741582800000|2025-03-10 05:00:00|21.47|21.31|21.53|21.37|21.54|21.38|21.42|21.26|43
1741586400000|2025-03-10 06:00:00|21.52|21.36|21.47|21.31|21.53|21.37|21.42|21.26|29
1741590000000|2025-03-10 07:00:00|21.46|21.3|21.48|21.32|21.57|21.41|21.37|21.21|261
1741593600000|2025-03-10 08:00:00|21.47|21.31|22|21.84|22.05|21.89|21.41|21.25|921
1741597200000|2025-03-10 09:00:00|22.05|21.89|21.82|21.66|22.05|21.89|21.68|21.52|636
1741600800000|2025-03-10 10:00:00|21.81|21.65|21.97|21.81|22.03|21.87|21.76|21.6|555
1741604400000|2025-03-10 11:00:00|21.95|21.79|22.04|21.88|22.09|21.93|21.86|21.7|934
1741608000000|2025-03-10 12:00:00|22.07|21.91|22.19|22.03|22.32|22.16|22.04|21.88|1394
1741611600000|2025-03-10 13:00:00|22.17|22.01|22.18|22.02|22.42|22.26|22|21.84|9584
1741615200000|2025-03-10 14:00:00|22.2|22.04|22.54|22.38|22.71|22.55|22.2|22.04|13669
1741618800000|2025-03-10 15:00:00|22.52|22.36|22.52|22.36|22.57|22.41|22.08|21.92|9404
1741622400000|2025-03-10 16:00:00|22.48|22.32|22.42|22.26|22.71|22.55|22.23|22.07|7172
1741626000000|2025-03-10 17:00:00|22.47|22.31|22.9|22.74|22.93|22.77|22.37|22.21|7834
1741629600000|2025-03-10 18:00:00|22.88|22.72|23.26|23.1|23.27|23.11|22.77|22.61|9310
1741633200000|2025-03-10 19:00:00|23.27|23.11|23.35|23.19|23.7|23.54|22.83|22.67|17914
1741636800000|2025-03-10 20:00:00|23.34|23.18|23.23|23.07|23.39|23.23|23.18|23.02|3464
1741644000000|2025-03-10 22:00:00|23.29|23.13|23.31|23.15|23.47|23.31|23.2|23.04|442
1741647600000|2025-03-10 23:00:00|23.28|23.12|23.58|23.42|23.75|23.59|23.25|23.09|770
1741651200000|2025-03-11 00:00:00|23.53|23.37|24.01|23.85|24.34|24.18|23.52|23.36|974
1741654800000|2025-03-11 01:00:00|23.97|23.81|24.1|23.94|24.53|24.37|23.96|23.8|669
1741658400000|2025-03-11 02:00:00|24.11|23.95|23.63|23.47|24.15|23.99|23.59|23.43|455
1741662000000|2025-03-11 03:00:00|23.61|23.45|23.43|23.27|23.61|23.45|23.31|23.15|268
1741665600000|2025-03-11 04:00:00|23.45|23.29|23.26|23.1|23.48|23.32|23.18|23.02|112
1741669200000|2025-03-11 05:00:00|23.27|23.11|23.09|22.93|23.32|23.16|22.93|22.77|191
1741672800000|2025-03-11 06:00:00|23.11|22.95|23.2|23.04|23.2|23.04|22.98|22.82|226
1741676400000|2025-03-11 07:00:00|23.21|23.05|23.1|22.94|23.41|23.25|23.1|22.94|281
1741680000000|2025-03-11 08:00:00|23.11|22.95|22.58|22.42|23.2|23.04|22.56|22.4|1428
1741683600000|2025-03-11 09:00:00|22.57|22.41|22.79|22.63|22.84|22.68|22.52|22.36|822
1741687200000|2025-03-11 10:00:00|22.78|22.62|22.81|22.65|22.92|22.76|22.74|22.58|450
1741690800000|2025-03-11 11:00:00|22.79|22.63|22.79|22.63|23.01|22.85|22.79|22.63|1067
1741694400000|2025-03-11 12:00:00|22.74|22.58|23.16|23|23.22|23.06|22.74|22.58|1441
1741698000000|2025-03-11 13:00:00|23.17|23.01|23.24|23.08|23.74|23.58|22.87|22.71|10818
1741701600000|2025-03-11 14:00:00|23.25|23.09|24.34|24.18|24.58|24.42|22.92|22.76|18550
1741705200000|2025-03-11 15:00:00|24.39|24.23|23.73|23.57|24.45|24.29|23.34|23.18|10167
1741708800000|2025-03-11 16:00:00|23.78|23.62|24.29|24.13|24.34|24.18|23.64|23.48|9096
1741712400000|2025-03-11 17:00:00|24.31|24.15|24.12|23.96|24.46|24.3|23.95|23.79|8317
1741716000000|2025-03-11 18:00:00|24.11|23.95|23.09|22.93|24.11|23.95|22.95|22.79|12463
1741719600000|2025-03-11 19:00:00|23.04|22.88|23.21|23.05|23.42|23.26|22.88|22.72|14593
1741723200000|2025-03-11 20:00:00|23.26|23.1|23.3|23.14|23.4|23.24|23.14|22.98|4236
1741730400000|2025-03-11 22:00:00|23.26|23.1|23.07|22.91|23.26|23.1|23.07|22.91|127
1741734000000|2025-03-11 23:00:00|23.08|22.92|22.97|22.81|23.13|22.97|22.97|22.81|121
1741737600000|2025-03-12 00:00:00|22.96|22.8|22.92|22.76|23.02|22.86|22.91|22.75|155
1741741200000|2025-03-12 01:00:00|22.96|22.8|22.91|22.75|22.96|22.8|22.86|22.7|58
1741744800000|2025-03-12 02:00:00|22.89|22.73|23.03|22.87|23.03|22.87|22.86|22.7|68
1741748400000|2025-03-12 03:00:00|23.02|22.86|23.03|22.87|23.13|22.97|22.98|22.82|249
1741752000000|2025-03-12 04:00:00|23.07|22.91|23.12|22.96|23.12|22.96|22.97|22.81|82
1741755600000|2025-03-12 05:00:00|23.07|22.91|23|22.84|23.12|22.96|23|22.84|34
1741759200000|2025-03-12 06:00:00|23.01|22.85|23.23|23.07|23.24|23.08|23|22.84|294
1741762800000|2025-03-12 07:00:00|23.24|23.08|23.03|22.87|23.24|23.08|23.02|22.86|208
1741766400000|2025-03-12 08:00:00|23.02|22.86|22.75|22.59|23.12|22.96|22.75|22.59|536
1741770000000|2025-03-12 09:00:00|22.74|22.58|22.74|22.58|22.85|22.69|22.74|22.58|397
1741773600000|2025-03-12 10:00:00|22.73|22.57|22.78|22.62|22.88|22.72|22.72|22.56|443
1741777200000|2025-03-12 11:00:00|22.76|22.6|22.67|22.51|22.76|22.6|22.61|22.45|667
1741780800000|2025-03-12 12:00:00|22.68|22.52|22.39|22.23|22.78|22.62|22.1|21.94|3241
1741784400000|2025-03-12 13:00:00|22.42|22.26|22.68|22.52|22.95|22.79|22.19|22.03|10869
1741788000000|2025-03-12 14:00:00|22.71|22.55|23.19|23.03|23.23|23.07|22.65|22.49|11399
1741791600000|2025-03-12 15:00:00|23.18|23.02|22.71|22.55|23.36|23.2|22.65|22.49|6898
1741795200000|2025-03-12 16:00:00|22.7|22.54|22.59|22.43|22.76|22.6|22.27|22.11|7735
1741798800000|2025-03-12 17:00:00|22.55|22.39|22.63|22.47|22.65|22.49|22.21|22.05|4882
1741802400000|2025-03-12 18:00:00|22.61|22.45|22.13|21.97|22.64|22.48|22.09|21.93|5105
1741806000000|2025-03-12 19:00:00|22.14|21.98|22.01|21.85|22.24|22.08|21.81|21.65|13087
1741809600000|2025-03-12 20:00:00|22.06|21.9|22.21|22.05|22.22|22.06|22.06|21.9|2419
1741816800000|2025-03-12 22:00:00|22.2|22.04|22.05|21.89|22.21|22.05|22.05|21.89|167
1741820400000|2025-03-12 23:00:00|22.06|21.9|21.99|21.83|22.1|21.94|21.94|21.78|151
1741824000000|2025-03-13 00:00:00|21.94|21.78|22.04|21.88|22.05|21.89|21.89|21.73|147
1741827600000|2025-03-13 01:00:00|22.02|21.86|22.04|21.88|22.14|21.98|22|21.84|49
1741831200000|2025-03-13 02:00:00|22.07|21.91|22.19|22.03|22.19|22.03|22.02|21.86|123
1741834800000|2025-03-13 03:00:00|22.17|22.01|22.31|22.15|22.36|22.2|22.15|21.99|81
1741838400000|2025-03-13 04:00:00|22.33|22.17|22.51|22.35|22.56|22.4|22.25|22.09|276
1741842000000|2025-03-13 05:00:00|22.5|22.34|22.51|22.35|22.61|22.45|22.46|22.3|191
1741845600000|2025-03-13 06:00:00|22.52|22.36|22.58|22.42|22.84|22.68|22.51|22.35|305
1741849200000|2025-03-13 07:00:00|22.57|22.41|22.72|22.56|22.77|22.61|22.57|22.41|463
1741852800000|2025-03-13 08:00:00|22.69|22.53|22.51|22.35|22.83|22.67|22.5|22.34|480
1741856400000|2025-03-13 09:00:00|22.5|22.34|22.35|22.19|22.61|22.45|22.35|22.19|167
1741860000000|2025-03-13 10:00:00|22.3|22.14|22.19|22.03|22.3|22.14|22.11|21.95|450
1741863600000|2025-03-13 11:00:00|22.22|22.06|22.28|22.12|22.39|22.23|22.13|21.97|807
1741867200000|2025-03-13 12:00:00|22.3|22.14|22.23|22.07|22.44|22.28|22|21.84|1067
1741870800000|2025-03-13 13:00:00|22.22|22.06|22.35|22.19|22.45|22.29|21.92|21.76|5615
1741874400000|2025-03-13 14:00:00|22.39|22.23|21.98|21.82|22.4|22.24|21.67|21.51|10001
1741878000000|2025-03-13 15:00:00|21.93|21.77|22.47|22.31|22.48|22.32|21.83|21.67|8128
1741881600000|2025-03-13 16:00:00|22.48|22.32|22.67|22.51|22.73|22.57|22.26|22.1|6221
1741885200000|2025-03-13 17:00:00|22.72|22.56|23.34|23.18|23.38|23.22|22.61|22.45|7229
1741888800000|2025-03-13 18:00:00|23.38|23.22|22.69|22.53|23.39|23.23|22.59|22.43|6797
1741892400000|2025-03-13 19:00:00|22.7|22.54|22.91|22.75|23.11|22.95|22.58|22.42|7528
1741896000000|2025-03-13 20:00:00|22.95|22.79|22.86|22.7|22.95|22.79|22.75|22.59|1825
1741903200000|2025-03-13 22:00:00|22.79|22.63|22.59|22.43|22.84|22.68|22.49|22.33|264
1741906800000|2025-03-13 23:00:00|22.6|22.44|22.59|22.43|22.64|22.48|22.53|22.37|131
1741910400000|2025-03-14 00:00:00|22.58|22.42|22.49|22.33|22.64|22.48|22.48|22.32|138
1741914000000|2025-03-14 01:00:00|22.53|22.37|22.43|22.27|22.54|22.38|22.38|22.22|110
1741917600000|2025-03-14 02:00:00|22.48|22.32|22.48|22.32|22.48|22.32|22.38|22.22|80
1741921200000|2025-03-14 03:00:00|22.45|22.29|22.42|22.26|22.48|22.32|22.37|22.21|156
1741924800000|2025-03-14 04:00:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|66
1741928400000|2025-03-14 05:00:00|22.38|22.22|22.48|22.32|22.48|22.32|22.37|22.21|66
1741932000000|2025-03-14 06:00:00|22.53|22.37|22.33|22.17|22.53|22.37|22.32|22.16|168
1741935600000|2025-03-14 07:00:00|22.37|22.21|22.38|22.22|22.53|22.37|22.32|22.16|331
1741939200000|2025-03-14 08:00:00|22.43|22.27|22.23|22.07|22.48|22.32|22.17|22.01|873
1741942800000|2025-03-14 09:00:00|22.22|22.06|22.18|22.02|22.23|22.07|22.12|21.96|780
1741946400000|2025-03-14 10:00:00|22.17|22.01|22.12|21.96|22.28|22.12|22.07|21.91|313
1741950000000|2025-03-14 11:00:00|22.15|21.99|22.11|21.95|22.22|22.06|22.06|21.9|551
1741953600000|2025-03-14 12:00:00|22.09|21.93|22.06|21.9|22.16|22|22.05|21.89|651
1741957200000|2025-03-14 13:00:00|22.08|21.92|22.01|21.85|22.15|21.99|21.85|21.69|6723
1741960800000|2025-03-14 14:00:00|22.06|21.9|21.68|21.52|22.22|22.06|21.67|21.51|13185
1741964400000|2025-03-14 15:00:00|21.63|21.47|21.46|21.3|21.73|21.57|21.35|21.19|7125
1741968000000|2025-03-14 16:00:00|21.51|21.35|21.47|21.31|21.73|21.57|21.42|21.26|6943
1741971600000|2025-03-14 17:00:00|21.46|21.3|21.57|21.41|21.63|21.47|21.41|21.25|4317
1741975200000|2025-03-14 18:00:00|21.52|21.36|21.22|21.06|21.52|21.36|21.17|21.01|5049
1741978800000|2025-03-14 19:00:00|21.21|21.05|20.87|20.71|21.22|21.06|20.82|20.66|14328
1741982400000|2025-03-14 20:00:00|20.92|20.76|21.03|20.87|21.08|20.92|20.87|20.71|4566
1742162400000|2025-03-16 22:00:00|21.01|20.85|21.06|20.9|21.21|21.05|20.96|20.8|579
1742166000000|2025-03-16 23:00:00|21.11|20.95|21.01|20.85|21.16|21|20.96|20.8|166
1742169600000|2025-03-17 00:00:00|20.96|20.8|21.01|20.85|21.06|20.9|20.96|20.8|226
1742173200000|2025-03-17 01:00:00|20.96|20.8|21|20.84|21.01|20.85|20.95|20.79|128
1742176800000|2025-03-17 02:00:00|21.05|20.89|21.05|20.89|21.08|20.92|21|20.84|123
1742180400000|2025-03-17 03:00:00|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|110
1742184000000|2025-03-17 04:00:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|73
1742187600000|2025-03-17 05:00:00|||||||||23
1742191200000|2025-03-17 06:00:00|21.08|20.92|21.15|20.99|21.2|21.04|21.05|20.89|142
1742194800000|2025-03-17 07:00:00|21.2|21.04|21.05|20.89|21.25|21.09|21.05|20.89|309
1742198400000|2025-03-17 08:00:00|21.1|20.94|21.05|20.89|21.15|20.99|21|20.84|1215
1742202000000|2025-03-17 09:00:00|21|20.84|21|20.84|21.1|20.94|21|20.84|583
1742205600000|2025-03-17 10:00:00|20.95|20.79|20.85|20.69|21|20.84|20.8|20.64|362
1742209200000|2025-03-17 11:00:00|20.8|20.64|20.85|20.69|20.85|20.69|20.75|20.59|629
1742212800000|2025-03-17 12:00:00|20.8|20.64|20.6|20.44|20.9|20.74|20.6|20.44|1633
1742216400000|2025-03-17 13:00:00|20.65|20.49|20.2|20.04|20.65|20.49|20.11|19.95|7919
1742220000000|2025-03-17 14:00:00|20.21|20.05|20.3|20.14|20.3|20.14|20.11|19.95|10595
1742223600000|2025-03-17 15:00:00|20.25|20.09|20.3|20.14|20.45|20.29|20.25|20.09|6881
1742227200000|2025-03-17 16:00:00|20.35|20.19|20.2|20.04|20.35|20.19|20.2|20.04|5602
1742230800000|2025-03-17 17:00:00|20.25|20.09|20.01|19.85|20.25|20.09|20.01|19.85|4316
1742234400000|2025-03-17 18:00:00|19.96|19.8|19.96|19.8|20.11|19.95|19.91|19.75|7024
1742238000000|2025-03-17 19:00:00|19.95|19.79|20.01|19.85|20.01|19.85|19.95|19.79|10525
1742241600000|2025-03-17 20:00:00|20.06|19.9|20.01|19.85|20.11|19.95|20.01|19.85|5366
1742248800000|2025-03-17 22:00:00|19.98|19.82|19.86|19.7|19.98|19.82|19.81|19.65|756
1742252400000|2025-03-17 23:00:00|19.81|19.65|19.86|19.7|19.88|19.72|19.81|19.65|197
1742256000000|2025-03-18 00:00:00|19.91|19.75|19.91|19.75|19.93|19.77|19.86|19.7|261
1742259600000|2025-03-18 01:00:00|19.86|19.7|19.96|19.8|19.96|19.8|19.86|19.7|182
1742263200000|2025-03-18 02:00:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|145
1742266800000|2025-03-18 03:00:00|19.98|19.82|20|19.84|20.01|19.85|19.98|19.82|40
1742270400000|2025-03-18 04:00:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|133
1742274000000|2025-03-18 05:00:00|19.98|19.82|19.86|19.7|20|19.84|19.86|19.7|135
1742277600000|2025-03-18 06:00:00|19.91|19.75|19.86|19.7|19.91|19.75|19.76|19.6|325
1742281200000|2025-03-18 07:00:00|19.91|19.75|19.81|19.65|19.91|19.75|19.81|19.65|227
1742284800000|2025-03-18 08:00:00|19.83|19.67|19.76|19.6|19.86|19.7|19.71|19.55|741
1742288400000|2025-03-18 09:00:00|19.81|19.65|19.86|19.7|19.86|19.7|19.76|19.6|375
1742292000000|2025-03-18 10:00:00|19.91|19.75|19.76|19.6|19.91|19.75|19.76|19.6|1371
1742295600000|2025-03-18 11:00:00|19.71|19.55|19.71|19.55|19.81|19.65|19.71|19.55|1000
1742299200000|2025-03-18 12:00:00|19.76|19.6|19.85|19.69|19.85|19.69|19.71|19.55|1522
1742302800000|2025-03-18 13:00:00|19.9|19.74|20.54|20.38|20.59|20.43|19.81|19.65|10647
1742306400000|2025-03-18 14:00:00|20.59|20.43|20.64|20.48|20.74|20.58|20.35|20.19|9208
1742310000000|2025-03-18 15:00:00|20.6|20.44|20.74|20.58|20.84|20.68|20.6|20.44|8097
1742313600000|2025-03-18 16:00:00|20.7|20.54|20.5|20.34|20.74|20.58|20.35|20.19|3105
1742317200000|2025-03-18 17:00:00|20.45|20.29|20.4|20.24|20.6|20.44|20.3|20.14|5878
1742320800000|2025-03-18 18:00:00|20.45|20.29|20.4|20.24|20.6|20.44|20.3|20.14|4922
1742324400000|2025-03-18 19:00:00|20.45|20.29|20.55|20.39|20.7|20.54|20.3|20.14|6522
1742328000000|2025-03-18 20:00:00|20.5|20.34|20.55|20.39|20.6|20.44|20.5|20.34|2571
1742335200000|2025-03-18 22:00:00|20.57|20.41|20.55|20.39|20.64|20.48|20.5|20.34|158
1742338800000|2025-03-18 23:00:00|20.52|20.36|20.5|20.34|20.6|20.44|20.5|20.34|162
1742342400000|2025-03-19 00:00:00|20.55|20.39|20.35|20.19|20.55|20.39|20.3|20.14|178
1742346000000|2025-03-19 01:00:00|20.39|20.23|20.4|20.24|20.45|20.29|20.35|20.19|156
1742349600000|2025-03-19 02:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|85
1742353200000|2025-03-19 03:00:00|||||||||19
1742356800000|2025-03-19 04:00:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|57
1742360400000|2025-03-19 05:00:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|60
1742364000000|2025-03-19 06:00:00|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|51
1742367600000|2025-03-19 07:00:00|20.54|20.38|20.69|20.53|20.79|20.63|20.5|20.34|556
1742371200000|2025-03-19 08:00:00|20.64|20.48|20.5|20.34|20.69|20.53|20.45|20.29|334
1742374800000|2025-03-19 09:00:00|20.55|20.39|20.35|20.19|20.55|20.39|20.35|20.19|213
1742378400000|2025-03-19 10:00:00|20.4|20.24|20.4|20.24|20.4|20.24|20.3|20.14|316
1742382000000|2025-03-19 11:00:00|20.36|20.2|20.35|20.19|20.5|20.34|20.3|20.14|660
1742385600000|2025-03-19 12:00:00|20.33|20.17|20.45|20.29|20.45|20.29|20.31|20.15|156
1742389200000|2025-03-19 13:00:00|20.4|20.24|20.21|20.05|20.5|20.34|20.16|20|3926
1742392800000|2025-03-19 14:00:00|20.2|20.04|20.15|19.99|20.2|20.04|19.91|19.75|5400
1742396400000|2025-03-19 15:00:00|20.1|19.94|19.96|19.8|20.1|19.94|19.91|19.75|3665
1742400000000|2025-03-19 16:00:00|20|19.84|20|19.84|20.05|19.89|19.96|19.8|2442
1742403600000|2025-03-19 17:00:00|19.96|19.8|20.05|19.89|20.15|19.99|19.95|19.79|3247
1742407200000|2025-03-19 18:00:00|20.06|19.9|19.51|19.35|20.1|19.94|19.51|19.35|7063
1742410800000|2025-03-19 19:00:00|19.47|19.31|19.85|19.69|19.9|19.74|19.37|19.21|13748
1742414400000|2025-03-19 20:00:00|19.81|19.65|19.76|19.6|19.85|19.69|19.71|19.55|2545
1742421600000|2025-03-19 22:00:00|19.78|19.62|19.61|19.45|19.8|19.64|19.61|19.45|110
1742425200000|2025-03-19 23:00:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|134
1742428800000|2025-03-20 00:00:00|19.65|19.49|19.56|19.4|19.66|19.5|19.51|19.35|122
1742432400000|2025-03-20 01:00:00|19.55|19.39|19.6|19.44|19.6|19.44|19.51|19.35|30
1742436000000|2025-03-20 02:00:00|19.55|19.39|19.55|19.39|19.56|19.4|19.51|19.35|65
1742439600000|2025-03-20 03:00:00|19.51|19.35|19.51|19.35|19.55|19.39|19.46|19.3|62
1742443200000|2025-03-20 04:00:00|||||||||29
1742446800000|2025-03-20 05:00:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1742450400000|2025-03-20 06:00:00|19.51|19.35|19.6|19.44|19.6|19.44|19.5|19.34|279
1742454000000|2025-03-20 07:00:00|19.63|19.47|19.5|19.34|19.65|19.49|19.46|19.3|376
1742457600000|2025-03-20 08:00:00|19.46|19.3|19.55|19.39|19.55|19.39|19.46|19.3|204
1742461200000|2025-03-20 09:00:00|19.53|19.37|19.75|19.59|19.84|19.68|19.51|19.35|524
1742464800000|2025-03-20 10:00:00|19.79|19.63|20.13|19.97|20.33|20.17|19.79|19.63|2049
1742468400000|2025-03-20 11:00:00|20.09|19.93|20.04|19.88|20.23|20.07|20.04|19.88|810
1742472000000|2025-03-20 12:00:00|20.09|19.93|20.14|19.98|20.18|20.02|20.04|19.88|484
1742475600000|2025-03-20 13:00:00|20.18|20.02|19.71|19.55|20.28|20.12|19.66|19.5|4934
1742479200000|2025-03-20 14:00:00|19.76|19.6|19.52|19.36|19.76|19.6|19.33|19.17|6027
1742482800000|2025-03-20 15:00:00|19.57|19.41|19.66|19.5|19.76|19.6|19.52|19.36|3393
1742486400000|2025-03-20 16:00:00|19.71|19.55|20.05|19.89|20.05|19.89|19.57|19.41|4830
1742490000000|2025-03-20 17:00:00|20.01|19.85|19.91|19.75|20.1|19.94|19.76|19.6|3322
1742493600000|2025-03-20 18:00:00|19.86|19.7|19.81|19.65|20|19.84|19.66|19.5|3565
1742497200000|2025-03-20 19:00:00|19.76|19.6|19.47|19.31|19.76|19.6|19.47|19.31|9047
1742500800000|2025-03-20 20:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.42|19.26|2406
1742508000000|2025-03-20 22:00:00|19.47|19.31|19.42|19.26|19.47|19.31|19.38|19.22|164
1742511600000|2025-03-20 23:00:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|72
1742515200000|2025-03-21 00:00:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|94
1742518800000|2025-03-21 01:00:00|19.37|19.21|19.33|19.17|19.38|19.22|19.3|19.14|167
1742522400000|2025-03-21 02:00:00|19.32|19.16|19.33|19.17|19.37|19.21|19.28|19.12|179
1742526000000|2025-03-21 03:00:00|19.37|19.21|19.33|19.17|19.37|19.21|19.32|19.16|74
1742529600000|2025-03-21 04:00:00|19.32|19.16|19.33|19.17|19.33|19.17|19.26|19.1|300
1742533200000|2025-03-21 05:00:00|19.37|19.21|19.37|19.21|19.42|19.26|19.33|19.17|132
1742536800000|2025-03-21 06:00:00|19.35|19.19|19.28|19.12|19.37|19.21|19.28|19.12|359
1742540400000|2025-03-21 07:00:00|19.32|19.16|19.42|19.26|19.47|19.31|19.32|19.16|346
1742544000000|2025-03-21 08:00:00|19.46|19.3|19.66|19.5|19.76|19.6|19.33|19.17|876
1742547600000|2025-03-21 09:00:00|19.71|19.55|19.66|19.5|19.76|19.6|19.62|19.46|426
1742551200000|2025-03-21 10:00:00|19.62|19.46|19.61|19.45|19.71|19.55|19.52|19.36|425
1742554800000|2025-03-21 11:00:00|19.57|19.41|19.57|19.41|19.66|19.5|19.57|19.41|429
1742558400000|2025-03-21 12:00:00|19.61|19.45|20|19.84|20|19.84|19.52|19.36|1198
1742562000000|2025-03-21 13:00:00|19.99|19.83|19.86|19.7|20.1|19.94|19.76|19.6|6714
1742565600000|2025-03-21 14:00:00|19.9|19.74|19.81|19.65|20.14|19.98|19.81|19.65|7657
1742569200000|2025-03-21 15:00:00|19.8|19.64|20.05|19.89|20.14|19.98|19.76|19.6|5782
1742572800000|2025-03-21 16:00:00|20.04|19.88|19.66|19.5|20.09|19.93|19.66|19.5|4579
1742576400000|2025-03-21 17:00:00|19.71|19.55|19.56|19.4|19.8|19.64|19.42|19.26|3066
1742580000000|2025-03-21 18:00:00|19.54|19.38|19.61|19.45|19.71|19.55|19.52|19.36|2997
1742583600000|2025-03-21 19:00:00|19.66|19.5|19.51|19.35|19.76|19.6|19.42|19.26|5602
1742587200000|2025-03-21 20:00:00|19.46|19.3|19.37|19.21|19.51|19.35|19.37|19.21|2674
1742767200000|2025-03-23 22:00:00|19.15|18.99|19.14|18.98|19.18|19.02|19.05|18.89|375
1742770800000|2025-03-23 23:00:00|19.09|18.93|19.04|18.88|19.14|18.98|19.04|18.88|133
1742774400000|2025-03-24 00:00:00|19|18.84|19|18.84|19.05|18.89|19|18.84|414
1742778000000|2025-03-24 01:00:00|19.05|18.89|19|18.84|19.05|18.89|18.95|18.79|269
1742781600000|2025-03-24 02:00:00|19.04|18.88|19|18.84|19.05|18.89|19|18.84|123
1742785200000|2025-03-24 03:00:00|||||||||43
1742788800000|2025-03-24 04:00:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|102
1742792400000|2025-03-24 05:00:00|||||||||8
1742796000000|2025-03-24 06:00:00|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|295
1742799600000|2025-03-24 07:00:00|||||||||230
1742803200000|2025-03-24 08:00:00|18.89|18.73|18.91|18.75|18.96|18.8|18.86|18.7|505
1742806800000|2025-03-24 09:00:00|18.92|18.76|18.96|18.8|19.04|18.88|18.91|18.75|413
1742810400000|2025-03-24 10:00:00|18.92|18.76|18.82|18.66|18.92|18.76|18.82|18.66|224
1742814000000|2025-03-24 11:00:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|469
1742817600000|2025-03-24 12:00:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|454
1742821200000|2025-03-24 13:00:00|18.82|18.66|18.77|18.61|18.86|18.7|18.73|18.57|4834
1742824800000|2025-03-24 14:00:00|18.75|18.59|18.58|18.42|18.82|18.66|18.53|18.37|5379
1742828400000|2025-03-24 15:00:00|18.62|18.46|18.58|18.42|18.67|18.51|18.58|18.42|3458
1742832000000|2025-03-24 16:00:00|18.62|18.46|18.64|18.48|18.67|18.51|18.57|18.41|3486
1742835600000|2025-03-24 17:00:00|18.67|18.51|18.54|18.38|18.67|18.51|18.54|18.38|4241
1742839200000|2025-03-24 18:00:00|18.57|18.41|18.47|18.31|18.62|18.46|18.44|18.28|3224
1742842800000|2025-03-24 19:00:00|18.44|18.28|18.26|18.1|18.44|18.28|18.26|18.1|5648
1742846400000|2025-03-24 20:00:00|18.28|18.12|18.31|18.15|18.31|18.15|18.26|18.1|2721
1742853600000|2025-03-24 22:00:00|18.28|18.12|18.32|18.16|18.32|18.16|18.26|18.1|215
1742857200000|2025-03-24 23:00:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|161
1742860800000|2025-03-25 00:00:00|18.28|18.12|18.27|18.11|18.32|18.16|18.23|18.07|126
1742864400000|2025-03-25 01:00:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|110
1742868000000|2025-03-25 02:00:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|362
1742871600000|2025-03-25 03:00:00|||||||||22
1742875200000|2025-03-25 04:00:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|124
1742878800000|2025-03-25 05:00:00|||||||||28
1742882400000|2025-03-25 06:00:00|||||||||84
1742886000000|2025-03-25 07:00:00|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|270
1742889600000|2025-03-25 08:00:00|18.27|18.11|18.31|18.15|18.36|18.2|18.27|18.11|817
1742893200000|2025-03-25 09:00:00|18.32|18.16|18.27|18.11|18.36|18.2|18.27|18.11|735
1742896800000|2025-03-25 10:00:00|18.31|18.15|18.22|18.06|18.32|18.16|18.2|18.04|832
1742900400000|2025-03-25 11:00:00|18.2|18.04|18.17|18.01|18.22|18.06|18.14|17.98|539
1742904000000|2025-03-25 12:00:00|18.14|17.98|18.22|18.06|18.22|18.06|18.14|17.98|482
1742907600000|2025-03-25 13:00:00|18.19|18.03|18.32|18.16|18.37|18.21|18.14|17.98|5078
1742911200000|2025-03-25 14:00:00|18.29|18.13|18.42|18.26|18.46|18.3|18.27|18.11|4406
1742914800000|2025-03-25 15:00:00|18.46|18.3|18.46|18.3|18.46|18.3|18.38|18.22|2546
1742918400000|2025-03-25 16:00:00|18.51|18.35|18.36|18.2|18.51|18.35|18.36|18.2|1494
1742922000000|2025-03-25 17:00:00|18.33|18.17|18.33|18.17|18.38|18.22|18.23|18.07|2792
1742925600000|2025-03-25 18:00:00|18.34|18.18|18.38|18.22|18.41|18.25|18.24|18.08|2769
1742929200000|2025-03-25 19:00:00|18.34|18.18|18.43|18.27|18.48|18.32|18.33|18.17|7092
1742932800000|2025-03-25 20:00:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1530
1742940000000|2025-03-25 22:00:00|18.36|18.2|18.29|18.13|18.36|18.2|18.29|18.13|486
1742943600000|2025-03-25 23:00:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|13
1742947200000|2025-03-26 00:00:00|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|38
1742950800000|2025-03-26 01:00:00|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|31
1742954400000|2025-03-26 02:00:00|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|164
1742958000000|2025-03-26 03:00:00|18.31|18.15|18.3|18.14|18.34|18.18|18.3|18.14|85
1742961600000|2025-03-26 04:00:00|||||||||16
1742965200000|2025-03-26 05:00:00|||||||||33
1742968800000|2025-03-26 06:00:00|18.33|18.17|18.25|18.09|18.35|18.19|18.25|18.09|332
1742972400000|2025-03-26 07:00:00|18.22|18.06|18.3|18.14|18.3|18.14|18.2|18.04|281
1742976000000|2025-03-26 08:00:00|18.35|18.19|18.45|18.29|18.45|18.29|18.3|18.14|432
1742979600000|2025-03-26 09:00:00|18.44|18.28|18.49|18.33|18.49|18.33|18.4|18.24|636
1742983200000|2025-03-26 10:00:00|18.45|18.29|18.3|18.14|18.45|18.29|18.3|18.14|390
1742986800000|2025-03-26 11:00:00|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|161
1742990400000|2025-03-26 12:00:00|18.34|18.18|18.25|18.09|18.34|18.18|18.25|18.09|473
1742994000000|2025-03-26 13:00:00|18.27|18.11|18.72|18.56|18.8|18.64|18.22|18.06|5689
1742997600000|2025-03-26 14:00:00|18.75|18.59|18.64|18.48|18.9|18.74|18.62|18.46|6437
1743001200000|2025-03-26 15:00:00|18.67|18.51|19.02|18.86|19.11|18.95|18.64|18.48|6602
1743004800000|2025-03-26 16:00:00|19.06|18.9|19.22|19.06|19.27|19.11|18.97|18.81|4490
1743008400000|2025-03-26 17:00:00|19.24|19.08|19.22|19.06|19.32|19.16|19.04|18.88|4901
1743012000000|2025-03-26 18:00:00|19.19|19.03|19.31|19.15|19.32|19.16|19.06|18.9|3748
1743015600000|2025-03-26 19:00:00|19.32|19.16|19.04|18.88|19.41|19.25|19.01|18.85|7571
1743019200000|2025-03-26 20:00:00|19.06|18.9|19.09|18.93|19.09|18.93|19.01|18.85|1908
1743026400000|2025-03-26 22:00:00|19.18|19.02|19.24|19.08|19.31|19.15|19.08|18.92|366
1743030000000|2025-03-26 23:00:00|19.26|19.1|19.19|19.03|19.27|19.11|19.14|18.98|265
1743033600000|2025-03-27 00:00:00|19.22|19.06|19.22|19.06|19.27|19.11|19.18|19.02|175
1743037200000|2025-03-27 01:00:00|19.19|19.03|19.23|19.07|19.28|19.12|19.19|19.03|213
1743040800000|2025-03-27 02:00:00|19.19|19.03|19.06|18.9|19.19|19.03|19.06|18.9|147
1743044400000|2025-03-27 03:00:00|19.05|18.89|18.96|18.8|19.05|18.89|18.96|18.8|67
1743048000000|2025-03-27 04:00:00|18.99|18.83|18.96|18.8|19.01|18.85|18.96|18.8|106
1743051600000|2025-03-27 05:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.91|18.75|86
1743055200000|2025-03-27 06:00:00|18.96|18.8|19.01|18.85|19.04|18.88|18.91|18.75|111
1743058800000|2025-03-27 07:00:00|19.03|18.87|19.09|18.93|19.14|18.98|18.99|18.83|421
1743062400000|2025-03-27 08:00:00|19.08|18.92|19|18.84|19.26|19.1|19|18.84|548
1743066000000|2025-03-27 09:00:00|19.01|18.85|19|18.84|19.05|18.89|18.95|18.79|716
1743069600000|2025-03-27 10:00:00|18.95|18.79|19.03|18.87|19.05|18.89|18.9|18.74|543
1743073200000|2025-03-27 11:00:00|19|18.84|19|18.84|19.13|18.97|19|18.84|660
1743076800000|2025-03-27 12:00:00|19.01|18.85|19.08|18.92|19.1|18.94|19|18.84|524
1743080400000|2025-03-27 13:00:00|19.1|18.94|19.18|19.02|19.61|19.45|19.08|18.92|5797
1743084000000|2025-03-27 14:00:00|19.21|19.05|18.92|18.76|19.26|19.1|18.92|18.76|4284
1743087600000|2025-03-27 15:00:00|18.95|18.79|19.23|19.07|19.23|19.07|18.87|18.71|3753
1743091200000|2025-03-27 16:00:00|19.28|19.12|19.46|19.3|19.49|19.33|19.1|18.94|4580
1743094800000|2025-03-27 17:00:00|19.44|19.28|19.31|19.15|19.46|19.3|19.21|19.05|4036
1743098400000|2025-03-27 18:00:00|19.28|19.12|19.14|18.98|19.34|19.18|18.98|18.82|3263
1743102000000|2025-03-27 19:00:00|19.15|18.99|19.16|19|19.16|19|18.9|18.74|5835
1743105600000|2025-03-27 20:00:00|19.13|18.97|19.16|19|19.16|19|19.11|18.95|1404
1743112800000|2025-03-27 22:00:00|19.15|18.99|19.21|19.05|19.21|19.05|19.13|18.97|65
1743116400000|2025-03-27 23:00:00|19.26|19.1|19.23|19.07|19.31|19.15|19.23|19.07|62
1743120000000|2025-03-28 00:00:00|19.26|19.1|19.26|19.1|19.31|19.15|19.21|19.05|152
1743123600000|2025-03-28 01:00:00|19.23|19.07|19.34|19.18|19.34|19.18|19.22|19.06|205
1743127200000|2025-03-28 02:00:00|19.33|19.17|19.39|19.23|19.39|19.23|19.29|19.13|236
1743130800000|2025-03-28 03:00:00|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|79
1743134400000|2025-03-28 04:00:00|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|93
1743138000000|2025-03-28 05:00:00|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|49
1743141600000|2025-03-28 06:00:00|19.36|19.2|19.54|19.38|19.57|19.41|19.31|19.15|180
1743145200000|2025-03-28 07:00:00|19.52|19.36|19.68|19.52|19.68|19.52|19.49|19.33|441
1743148800000|2025-03-28 08:00:00|19.66|19.5|19.49|19.33|19.66|19.5|19.46|19.3|916
1743152400000|2025-03-28 09:00:00|19.48|19.32|19.49|19.33|19.53|19.37|19.44|19.28|183
1743156000000|2025-03-28 10:00:00|19.48|19.32|19.4|19.24|19.49|19.33|19.31|19.15|423
1743159600000|2025-03-28 11:00:00|19.36|19.2|19.45|19.29|19.53|19.37|19.36|19.2|316
1743163200000|2025-03-28 12:00:00|19.43|19.27|19.56|19.4|19.61|19.45|19.4|19.24|1001
1743166800000|2025-03-28 13:00:00|19.53|19.37|19.48|19.32|19.58|19.42|19.22|19.06|5763
1743170400000|2025-03-28 14:00:00|19.53|19.37|20.07|19.91|20.33|20.17|19.43|19.27|10891
1743174000000|2025-03-28 15:00:00|20.1|19.94|20.22|20.06|20.28|20.12|19.92|19.76|6091
1743177600000|2025-03-28 16:00:00|20.25|20.09|20.55|20.39|20.58|20.42|20.07|19.91|5601
1743181200000|2025-03-28 17:00:00|20.58|20.42|20.51|20.35|20.87|20.71|20.51|20.35|8114
1743184800000|2025-03-28 18:00:00|20.56|20.4|20.61|20.45|20.79|20.63|20.43|20.27|7255
1743188400000|2025-03-28 19:00:00|20.64|20.48|20.84|20.68|20.92|20.76|20.46|20.3|9533
1743192000000|2025-03-28 20:00:00|20.87|20.71|21.15|20.99|21.17|21.01|20.84|20.68|5384
1743372000000|2025-03-30 22:00:00|21.47|21.31|21.54|21.38|21.84|21.68|21.44|21.28|711
1743375600000|2025-03-30 23:00:00|21.55|21.39|21.72|21.56|21.89|21.73|21.54|21.38|461
1743379200000|2025-03-31 00:00:00|21.73|21.57|21.88|21.72|22.07|21.91|21.72|21.56|924
1743382800000|2025-03-31 01:00:00|21.89|21.73|21.79|21.63|21.89|21.73|21.71|21.55|345
1743386400000|2025-03-31 02:00:00|21.8|21.64|21.91|21.75|21.91|21.75|21.79|21.63|130
1743390000000|2025-03-31 03:00:00|21.9|21.74|21.96|21.8|22.06|21.9|21.89|21.73|451
1743393600000|2025-03-31 04:00:00|21.98|21.82|21.94|21.78|22.06|21.9|21.84|21.68|310
1743397200000|2025-03-31 05:00:00|21.92|21.76|21.91|21.75|21.99|21.83|21.89|21.73|128
1743400800000|2025-03-31 06:00:00|21.89|21.73|22.01|21.85|22.14|21.98|21.87|21.71|643
1743404400000|2025-03-31 07:00:00|21.99|21.83|21.76|21.6|22.09|21.93|21.73|21.57|1457
1743408000000|2025-03-31 08:00:00|21.73|21.57|21.73|21.57|21.86|21.7|21.46|21.3|1653
1743411600000|2025-03-31 09:00:00|21.76|21.6|21.86|21.7|21.88|21.72|21.68|21.52|726
1743415200000|2025-03-31 10:00:00|21.83|21.67|21.73|21.57|21.88|21.72|21.68|21.52|527
1743418800000|2025-03-31 11:00:00|21.71|21.55|21.88|21.72|22.03|21.87|21.68|21.52|790
1743422400000|2025-03-31 12:00:00|21.89|21.73|21.73|21.57|21.95|21.79|21.7|21.54|1282
1743426000000|2025-03-31 13:00:00|21.7|21.54|21.8|21.64|22.28|22.12|21.67|21.51|10691
1743429600000|2025-03-31 14:00:00|21.83|21.67|21.45|21.29|21.95|21.79|21.45|21.29|11063
1743433200000|2025-03-31 15:00:00|21.4|21.24|21.15|20.99|21.5|21.34|21.03|20.87|6933
1743436800000|2025-03-31 16:00:00|21.14|20.98|21.08|20.92|21.33|21.17|20.88|20.72|4135
1743440400000|2025-03-31 17:00:00|21.05|20.89|21.05|20.89|21.18|21.02|20.88|20.72|3582
1743444000000|2025-03-31 18:00:00|21.03|20.87|20.78|20.62|21.03|20.87|20.6|20.44|5375
1743447600000|2025-03-31 19:00:00|20.75|20.59|20.75|20.59|20.78|20.62|20.55|20.39|10635
1743451200000|2025-03-31 20:00:00|20.78|20.62|20.93|20.77|20.95|20.79|20.78|20.62|3230
1743458400000|2025-03-31 22:00:00|20.95|20.79|21.02|20.86|21.12|20.96|20.93|20.77|139
1743462000000|2025-03-31 23:00:00|21.04|20.88|21.02|20.86|21.1|20.94|20.97|20.81|102
1743465600000|2025-04-01 00:00:00|21.05|20.89|21.25|21.09|21.32|21.16|21.02|20.86|231
1743469200000|2025-04-01 01:00:00|21.27|21.11|21.2|21.04|21.32|21.16|21.15|20.99|137
1743472800000|2025-04-01 02:00:00|21.19|21.03|21.07|20.91|21.2|21.04|21.07|20.91|48
1743476400000|2025-04-01 03:00:00|21.06|20.9|21.12|20.96|21.12|20.96|21.02|20.86|50
1743480000000|2025-04-01 04:00:00|21.15|20.99|21.2|21.04|21.22|21.06|21.15|20.99|133
1743483600000|2025-04-01 05:00:00|21.18|21.02|21.44|21.28|21.47|21.31|21.12|20.96|524
1743487200000|2025-04-01 06:00:00|21.48|21.32|21.04|20.88|21.49|21.33|21.04|20.88|843
1743490800000|2025-04-01 07:00:00|21.06|20.9|21.08|20.92|21.12|20.96|20.97|20.81|476
1743494400000|2025-04-01 08:00:00|21.09|20.93|20.85|20.69|21.09|20.93|20.85|20.69|426
1743498000000|2025-04-01 09:00:00|20.82|20.66|20.82|20.66|20.92|20.76|20.77|20.61|796
1743501600000|2025-04-01 10:00:00|20.87|20.71|21.09|20.93|21.29|21.13|20.87|20.71|941
1743505200000|2025-04-01 11:00:00|21.12|20.96|21.26|21.1|21.34|21.18|21.09|20.93|555
1743508800000|2025-04-01 12:00:00|21.24|21.08|21.21|21.05|21.31|21.15|21.14|20.98|431
1743512400000|2025-04-01 13:00:00|21.2|21.04|21.19|21.03|21.36|21.2|20.99|20.83|7882
1743516000000|2025-04-01 14:00:00|21.24|21.08|20.79|20.63|21.76|21.6|20.79|20.63|12074
1743519600000|2025-04-01 15:00:00|20.81|20.65|20.62|20.46|20.82|20.66|20.47|20.31|5342
1743523200000|2025-04-01 16:00:00|20.59|20.43|20.79|20.63|21.01|20.85|20.54|20.38|5003
1743526800000|2025-04-01 17:00:00|20.82|20.66|20.86|20.7|21.01|20.85|20.72|20.56|2768
1743530400000|2025-04-01 18:00:00|20.88|20.72|21.01|20.85|21.21|21.05|20.88|20.72|3451
1743534000000|2025-04-01 19:00:00|21.03|20.87|20.76|20.6|21.03|20.87|20.61|20.45|6148
1743537600000|2025-04-01 20:00:00|20.74|20.58|20.76|20.6|20.81|20.65|20.69|20.53|1997
1743544800000|2025-04-01 22:00:00|20.81|20.65|20.79|20.63|20.84|20.68|20.64|20.48|413
1743548400000|2025-04-01 23:00:00|20.81|20.65|20.79|20.63|20.81|20.65|20.74|20.58|117
1743552000000|2025-04-02 00:00:00|20.81|20.65|20.98|20.82|21.06|20.9|20.81|20.65|301
1743555600000|2025-04-02 01:00:00|20.97|20.81|20.91|20.75|20.98|20.82|20.91|20.75|48
1743559200000|2025-04-02 02:00:00|20.93|20.77|20.88|20.72|20.93|20.77|20.86|20.7|82
1743562800000|2025-04-02 03:00:00|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|131
1743566400000|2025-04-02 04:00:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|28
1743570000000|2025-04-02 05:00:00|20.88|20.72|20.88|20.72|20.91|20.75|20.86|20.7|127
1743573600000|2025-04-02 06:00:00|20.9|20.74|20.88|20.72|20.91|20.75|20.81|20.65|199
1743577200000|2025-04-02 07:00:00|20.91|20.75|20.98|20.82|21.03|20.87|20.81|20.65|628
1743580800000|2025-04-02 08:00:00|20.99|20.83|21.03|20.87|21.08|20.92|20.88|20.72|236
1743584400000|2025-04-02 09:00:00|21.05|20.89|21.05|20.89|21.08|20.92|20.98|20.82|283
1743588000000|2025-04-02 10:00:00|21.08|20.92|21.32|21.16|21.34|21.18|21.03|20.87|1042
1743591600000|2025-04-02 11:00:00|21.31|21.15|21.41|21.25|21.44|21.28|21.27|21.11|548
1743595200000|2025-04-02 12:00:00|21.44|21.28|21.5|21.34|21.68|21.52|21.41|21.25|1276
1743598800000|2025-04-02 13:00:00|21.51|21.35|21|20.84|21.63|21.47|20.9|20.74|6663
1743602400000|2025-04-02 14:00:00|20.95|20.79|20.63|20.47|21.05|20.89|20.61|20.45|6876
1743606000000|2025-04-02 15:00:00|20.66|20.5|20.48|20.32|20.75|20.59|20.42|20.26|5838
1743609600000|2025-04-02 16:00:00|20.51|20.35|20.03|19.87|20.51|20.35|20.03|19.87|6050
1743613200000|2025-04-02 17:00:00|20.02|19.86|20.2|20.04|20.29|20.13|19.88|19.72|7611
1743616800000|2025-04-02 18:00:00|20.22|20.06|20.59|20.43|20.63|20.47|20.17|20.01|4745
1743620400000|2025-04-02 19:00:00|20.56|20.4|20.19|20.03|20.56|20.4|20.07|19.91|6281
1743624000000|2025-04-02 20:00:00|20.22|20.06|21.73|21.57|21.88|21.72|19.42|19.26|12806
1743631200000|2025-04-02 22:00:00|22.02|21.86|22.57|22.41|23.35|23.19|22.02|21.84|4631
1743634800000|2025-04-02 23:00:00|22.58|22.42|23.15|22.99|23.3|23.14|22.58|22.42|1829
1743638400000|2025-04-03 00:00:00|23.12|22.96|22.77|22.61|23.22|23.06|22.47|22.31|1633
1743642000000|2025-04-03 01:00:00|22.78|22.62|22.59|22.43|22.78|22.62|22.42|22.26|1247
1743645600000|2025-04-03 02:00:00|22.6|22.44|22.34|22.18|22.74|22.58|22.24|22.08|680
1743649200000|2025-04-03 03:00:00|22.33|22.17|22.66|22.5|22.68|22.52|22.33|22.17|229
1743652800000|2025-04-03 04:00:00|22.65|22.49|22.51|22.35|22.66|22.5|22.45|22.29|352
1743656400000|2025-04-03 05:00:00|22.5|22.34|22.93|22.77|22.96|22.8|22.5|22.34|669
1743660000000|2025-04-03 06:00:00|22.92|22.76|22.7|22.54|22.99|22.83|22.48|22.32|1159
1743663600000|2025-04-03 07:00:00|22.69|22.53|22.34|22.18|22.92|22.76|22.34|22.18|2143
1743667200000|2025-04-03 08:00:00|22.35|22.19|22.29|22.13|22.41|22.25|22.17|22.01|1474
1743670800000|2025-04-03 09:00:00|22.24|22.08|22.64|22.48|22.69|22.53|22.22|22.06|1039
1743674400000|2025-04-03 10:00:00|22.63|22.47|22.93|22.77|23.05|22.89|22.62|22.46|2029
1743678000000|2025-04-03 11:00:00|22.92|22.76|22.9|22.74|23.15|22.99|22.81|22.65|2521
1743681600000|2025-04-03 12:00:00|22.93|22.77|23.29|23.13|23.34|23.18|22.59|22.43|4053
1743685200000|2025-04-03 13:00:00|23.27|23.11|23.21|23.05|23.55|23.39|22.55|22.39|15626
1743688800000|2025-04-03 14:00:00|23.26|23.1|24.13|23.97|24.13|23.97|23.21|23.05|24253
1743692400000|2025-04-03 15:00:00|24.15|23.99|23.4|23.24|24.25|24.09|23.12|22.96|17979
1743696000000|2025-04-03 16:00:00|23.42|23.26|23.45|23.29|23.55|23.39|22.89|22.73|10634
1743699600000|2025-04-03 17:00:00|23.47|23.31|23.98|23.82|24|23.84|23.31|23.15|8699
1743703200000|2025-04-03 18:00:00|23.97|23.81|23.95|23.79|24.31|24.15|23.8|23.64|10434
1743706800000|2025-04-03 19:00:00|24|23.84|25.08|24.92|25.15|24.99|23.95|23.79|19295
1743710400000|2025-04-03 20:00:00|25.13|24.97|24.96|24.8|25.27|25.11|24.84|24.68|5162
1743717600000|2025-04-03 22:00:00|24.99|24.83|24.86|24.7|25.2|25.04|24.76|24.6|558
1743721200000|2025-04-03 23:00:00|24.84|24.68|24.74|24.58|24.91|24.75|24.61|24.45|440
1743724800000|2025-04-04 00:00:00|24.73|24.57|24.72|24.56|24.79|24.63|24.46|24.3|384
1743728400000|2025-04-04 01:00:00|24.71|24.55|24.99|24.83|24.99|24.83|24.67|24.51|215
1743732000000|2025-04-04 02:00:00|24.97|24.81|24.97|24.81|24.99|24.83|24.82|24.66|135
1743735600000|2025-04-04 03:00:00|24.98|24.82|25.37|25.21|25.52|25.36|24.95|24.79|588
1743739200000|2025-04-04 04:00:00|25.42|25.26|26.04|25.88|26.19|26.03|25.37|25.21|1119
1743742800000|2025-04-04 05:00:00|26.03|25.87|25.02|24.86|26.09|25.93|25.02|24.86|923
1743746400000|2025-04-04 06:00:00|25.01|24.85|25.17|25.01|25.19|25.03|24.86|24.7|1003
1743750000000|2025-04-04 07:00:00|25.16|25|25.46|25.3|25.56|25.4|24.91|24.75|2038
1743753600000|2025-04-04 08:00:00|25.51|25.35|25.77|25.61|25.84|25.68|25.42|25.26|1758
1743757200000|2025-04-04 09:00:00|25.79|25.63|25.86|25.7|26.09|25.93|25.69|25.53|1458
1743760800000|2025-04-04 10:00:00|25.87|25.71|28.72|28.56|29.19|29.03|25.79|25.63|9435
1743764400000|2025-04-04 11:00:00|28.7|28.54|28.39|28.23|30.19|30.03|28.1|27.94|10196
1743768000000|2025-04-04 12:00:00|28.42|28.26|27.62|27.46|29.04|28.88|27.42|27.26|9608
1743771600000|2025-04-04 13:00:00|27.6|27.44|27.06|26.9|28.46|28.3|26.74|26.58|18242
1743775200000|2025-04-04 14:00:00|27.08|26.92|28.48|28.32|29.76|29.6|27.08|26.92|21908
1743778800000|2025-04-04 15:00:00|28.49|28.33|28.25|28.09|28.64|28.48|26.82|26.66|17554
1743782400000|2025-04-04 16:00:00|28.23|28.07|28.54|28.38|28.91|28.75|27.6|27.44|9825
1743786000000|2025-04-04 17:00:00|28.57|28.41|28.72|28.56|29.52|29.36|28.32|28.16|9480
1743789600000|2025-04-04 18:00:00|28.68|28.52|29.72|29.56|30.34|30.18|28.34|28.18|12019
1743793200000|2025-04-04 19:00:00|29.7|29.54|29.92|29.76|30.57|30.41|28.7|28.54|17330
1743796800000|2025-04-04 20:00:00|29.97|29.81|30.07|29.77|30.72|30.56|29.78|29.62|5011
1743976800000|2025-04-06 22:00:00|32.66|32.41|34.25|34.09|36.22|35.92|32.4|32.15|2686
1743980400000|2025-04-06 23:00:00|34.23|34.07|33.14|32.98|34.84|34.68|32.95|32.79|2582
1743984000000|2025-04-07 00:00:00|33.15|32.99|32.85|32.69|33.73|33.57|32.71|32.55|2918
1743987600000|2025-04-07 01:00:00|32.86|32.7|32.6|32.44|33.17|33.01|32.25|32.09|1662
1743991200000|2025-04-07 02:00:00|32.62|32.46|33.25|33.09|33.59|33.43|32.54|32.38|1047
1743994800000|2025-04-07 03:00:00|33.24|33.08|33.76|33.6|34.31|34.15|33.24|33.08|1007
1743998400000|2025-04-07 04:00:00|33.75|33.59|33.5|33.34|33.99|33.83|33.41|33.25|1351
1744002000000|2025-04-07 05:00:00|33.49|33.33|33.14|32.98|33.54|33.38|32.64|32.48|886
1744005600000|2025-04-07 06:00:00|33.15|32.99|33.89|33.73|33.92|33.76|32.75|32.59|1610
1744009200000|2025-04-07 07:00:00|33.87|33.71|33.93|33.77|34.67|34.51|33.77|33.61|4099
1744012800000|2025-04-07 08:00:00|33.9|33.74|33.65|33.49|34.03|33.87|32.94|32.78|3558
1744016400000|2025-04-07 09:00:00|33.64|33.48|33.26|33.1|33.98|33.82|32.83|32.67|2577
1744020000000|2025-04-07 10:00:00|33.28|33.12|31.95|31.79|33.43|33.27|30.88|30.72|4167
1744023600000|2025-04-07 11:00:00|31.93|31.77|32.03|31.87|32.38|32.22|31.35|31.19|3273
1744027200000|2025-04-07 12:00:00|32.01|31.85|31.1|30.94|32.55|32.39|30.82|30.66|6743
1744030800000|2025-04-07 13:00:00|31.11|30.95|31.39|31.23|33.41|33.25|31.11|30.95|16777
1744034400000|2025-04-07 14:00:00|31.43|31.27|28.34|28.18|31.94|31.78|25.44|25.28|41034
1744038000000|2025-04-07 15:00:00|28.3|28.14|29.65|29.49|30.43|30.27|27.37|27.21|17394
1744041600000|2025-04-07 16:00:00|29.68|29.52|30.59|30.43|30.69|30.53|29.51|29.35|8706
1744045200000|2025-04-07 17:00:00|30.56|30.4|28.83|28.67|30.66|30.5|28.71|28.55|10155
1744048800000|2025-04-07 18:00:00|28.81|28.65|29.27|29.11|29.33|29.17|28.37|28.21|9907
1744052400000|2025-04-07 19:00:00|29.23|29.07|29.4|29.24|30.06|29.9|28.85|28.69|12534
1744056000000|2025-04-07 20:00:00|29.42|29.26|29.17|29.01|29.51|29.35|28.4|28.24|3543
1744063200000|2025-04-07 22:00:00|28.9|28.65|28.08|27.92|29.16|29|28.08|27.92|571
1744066800000|2025-04-07 23:00:00|28.13|27.97|28.04|27.88|28.15|27.99|27.79|27.63|816
1744070400000|2025-04-08 00:00:00|28.07|27.91|28.5|28.34|28.52|28.36|27.62|27.46|839
1744074000000|2025-04-08 01:00:00|28.52|28.36|28.03|27.87|28.95|28.79|28.03|27.87|564
1744077600000|2025-04-08 02:00:00|28.01|27.85|28.16|28|28.28|28.12|28.01|27.85|222
1744081200000|2025-04-08 03:00:00|28.18|28.02|28.47|28.31|28.68|28.52|28.05|27.89|268
1744084800000|2025-04-08 04:00:00|28.46|28.3|28.19|28.03|28.52|28.36|28.19|28.03|239
1744088400000|2025-04-08 05:00:00|28.2|28.04|28.19|28.03|28.59|28.43|28.04|27.88|458
1744092000000|2025-04-08 06:00:00|28.18|28.02|28.39|28.23|28.54|28.38|28.18|28.02|995
1744095600000|2025-04-08 07:00:00|28.44|28.28|28.61|28.45|28.98|28.82|28.27|28.11|1391
1744099200000|2025-04-08 08:00:00|28.59|28.43|28.36|28.2|29.09|28.93|28.34|28.18|1383
1744102800000|2025-04-08 09:00:00|28.37|28.21|28.38|28.22|28.53|28.37|28.11|27.95|1010
1744106400000|2025-04-08 10:00:00|28.39|28.23|27.94|27.78|28.49|28.33|27.88|27.72|1134
1744110000000|2025-04-08 11:00:00|27.93|27.77|27.2|27.04|27.99|27.83|27.19|27.03|2207
1744113600000|2025-04-08 12:00:00|27.19|27.03|27.31|27.15|27.5|27.34|27.11|26.95|2786
1744117200000|2025-04-08 13:00:00|27.32|27.16|26.64|26.48|27.37|27.21|26.39|26.23|11704
1744120800000|2025-04-08 14:00:00|26.66|26.5|28.03|27.87|28.03|27.87|26.48|26.32|12494
1744124400000|2025-04-08 15:00:00|28.07|27.91|28.09|27.93|28.62|28.46|27.56|27.4|11133
1744128000000|2025-04-08 16:00:00|28.11|27.95|30.28|30.12|30.3|30.14|27.98|27.82|10081
1744131600000|2025-04-08 17:00:00|30.27|30.11|30.85|30.69|31.75|31.59|30.13|29.97|12795
1744135200000|2025-04-08 18:00:00|30.89|30.73|32.39|32.23|32.39|32.23|30.79|30.63|10380
1744138800000|2025-04-08 19:00:00|32.35|32.19|32.87|32.71|35.46|35.3|32.34|32.18|22990
1744142400000|2025-04-08 20:00:00|32.88|32.72|33.74|33.58|33.87|33.71|32.41|32.25|4364
1744149600000|2025-04-08 22:00:00|33.23|33.07|34.38|34.13|34.41|34.24|33.12|32.89|822
1744153200000|2025-04-08 23:00:00|34.3|34.14|34.26|34.1|35.19|35.03|34.11|33.95|1018
1744156800000|2025-04-09 00:00:00|34.27|34.11|35.81|35.65|37.11|36.95|34.21|34.05|1149
1744160400000|2025-04-09 01:00:00|35.79|35.63|34.53|34.37|35.89|35.73|34.36|34.2|1249
1744164000000|2025-04-09 02:00:00|34.52|34.36|34.72|34.56|34.77|34.6|33.94|33.78|669
1744167600000|2025-04-09 03:00:00|34.74|34.58|35.3|35.14|35.59|35.43|34.65|34.49|508
1744171200000|2025-04-09 04:00:00|35.33|35.17|35.18|35.02|35.83|35.67|34.17|34.01|906
1744174800000|2025-04-09 05:00:00|35.17|35.01|34.25|34.09|35.35|35.19|34.23|34.07|752
1744178400000|2025-04-09 06:00:00|34.24|34.08|33.63|33.47|34.24|34.08|32.64|32.48|1433
1744182000000|2025-04-09 07:00:00|33.61|33.45|32.26|32.1|33.68|33.52|31.39|31.23|3732
1744185600000|2025-04-09 08:00:00|32.27|32.11|32.18|32.02|33.68|33.52|31.87|31.71|1639
1744189200000|2025-04-09 09:00:00|32.13|31.97|32.77|32.61|32.98|32.82|31.96|31.8|1539
1744192800000|2025-04-09 10:00:00|32.78|32.62|32.72|32.56|33.44|33.28|31.98|31.82|1140
1744196400000|2025-04-09 11:00:00|32.7|32.54|34.72|34.56|35.26|35.1|32.7|32.54|3923
1744200000000|2025-04-09 12:00:00|34.71|34.55|34.11|33.95|35.29|35.13|33.76|33.6|3233
1744203600000|2025-04-09 13:00:00|34.13|33.97|32.67|32.51|34.17|34.01|32.09|31.93|11001
1744207200000|2025-04-09 14:00:00|32.7|32.54|34.43|34.27|34.44|34.28|32.11|31.95|10425
1744210800000|2025-04-09 15:00:00|34.34|34.18|33.72|33.56|34.34|34.18|33.01|32.85|4678
1744214400000|2025-04-09 16:00:00|33.67|33.51|32.67|32.51|33.95|33.79|32.45|32.29|4868
1744218000000|2025-04-09 17:00:00|32.66|32.5|26.49|26.33|33.05|32.89|25.67|25.51|22123
1744221600000|2025-04-09 18:00:00|26.48|26.32|26.46|26.3|27.28|27.12|25.14|24.98|17441
1744225200000|2025-04-09 19:00:00|26.48|26.32|25.92|25.76|26.76|26.6|24.59|24.43|20310
1744228800000|2025-04-09 20:00:00|25.94|25.78|25.55|25.39|25.96|25.8|25.15|24.99|4561
1744236000000|2025-04-09 22:00:00|25.78|25.62|25.25|25.09|25.87|25.68|25.25|25.09|440
1744239600000|2025-04-09 23:00:00|25.22|25.06|25.49|25.33|25.53|25.37|25.06|24.9|359
1744243200000|2025-04-10 00:00:00|25.54|25.38|25.89|25.73|26.08|25.92|25.42|25.26|399
1744246800000|2025-04-10 01:00:00|25.9|25.74|26.22|26.06|26.71|26.55|25.81|25.65|311
1744250400000|2025-04-10 02:00:00|26.21|26.05|26.36|26.2|26.37|26.21|26.14|25.98|371
1744254000000|2025-04-10 03:00:00|26.38|26.22|26.39|26.23|26.83|26.67|26.33|26.17|370
1744257600000|2025-04-10 04:00:00|26.4|26.24|26.43|26.27|26.63|26.47|26.35|26.19|101
1744261200000|2025-04-10 05:00:00|26.44|26.28|26.29|26.13|26.5|26.34|26.23|26.07|256
1744264800000|2025-04-10 06:00:00|26.27|26.11|26.16|26|26.68|26.52|26.05|25.89|300
1744268400000|2025-04-10 07:00:00|26.14|25.98|27.28|27.12|27.32|27.16|26.09|25.93|2053
1744272000000|2025-04-10 08:00:00|27.23|27.07|28.94|28.78|30.97|30.81|27.16|27|3841
1744275600000|2025-04-10 09:00:00|28.92|28.76|27.93|27.77|29.18|29.02|27.78|27.62|1136
1744279200000|2025-04-10 10:00:00|27.92|27.76|27.73|27.57|27.92|27.76|27.08|26.92|924
1744282800000|2025-04-10 11:00:00|27.69|27.53|27.49|27.33|27.97|27.81|27.38|27.22|1329
1744286400000|2025-04-10 12:00:00|27.54|27.38|27.78|27.62|28.23|28.07|27.04|26.88|2301
1744290000000|2025-04-10 13:00:00|27.75|27.59|28.39|28.23|28.39|28.23|26.92|26.76|10403
1744293600000|2025-04-10 14:00:00|28.36|28.2|29.22|29.06|29.28|29.12|28.17|28.01|12333
1744297200000|2025-04-10 15:00:00|29.21|29.05|31.25|31.09|31.38|31.22|28.67|28.51|10087
1744300800000|2025-04-10 16:00:00|31.31|31.15|31.61|31.45|33.01|32.85|30.87|30.71|19255
1744304400000|2025-04-10 17:00:00|31.66|31.5|30.89|30.73|33.41|33.25|30.4|30.24|14618
1744308000000|2025-04-10 18:00:00|30.94|30.78|30.42|30.26|31.77|31.61|29.67|29.51|10567
1744311600000|2025-04-10 19:00:00|30.41|30.25|30.66|30.5|32.46|32.3|29.75|29.59|19431
1744315200000|2025-04-10 20:00:00|30.67|30.51|30.29|30.04|31.18|31.02|30.11|29.95|3668
1744322400000|2025-04-10 22:00:00|30.46|30.3|30.41|30.25|30.46|30.3|30.12|29.96|223
1744326000000|2025-04-10 23:00:00|30.39|30.23|31.81|31.65|32.08|31.92|30.39|30.23|608
1744329600000|2025-04-11 00:00:00|31.83|31.67|31.88|31.72|32.56|32.4|31.76|31.6|624
1744333200000|2025-04-11 01:00:00|31.93|31.77|31.08|30.92|32.05|31.89|30.92|30.76|399
1744336800000|2025-04-11 02:00:00|31.09|30.93|30.95|30.79|31.94|31.78|30.52|30.36|375
1744340400000|2025-04-11 03:00:00|30.93|30.77|30.49|30.33|30.95|30.77|30.06|29.9|164
1744344000000|2025-04-11 04:00:00|30.47|30.31|30.19|30.03|30.47|30.31|29.88|29.72|163
1744347600000|2025-04-11 05:00:00|30.17|30.01|29.47|29.31|30.45|30.29|29.44|29.28|285
1744351200000|2025-04-11 06:00:00|29.45|29.29|29.51|29.35|29.69|29.53|29.14|28.98|432
1744354800000|2025-04-11 07:00:00|29.55|29.39|30.44|30.28|30.46|30.3|29.24|29.01|1218
1744358400000|2025-04-11 08:00:00|30.43|30.27|31.41|31.25|31.78|31.62|30.32|30.16|1249
1744362000000|2025-04-11 09:00:00|31.43|31.27|30.2|30.04|31.72|31.56|30.2|30.04|692
1744365600000|2025-04-11 10:00:00|30.25|30.09|30.16|30|30.5|30.34|29.92|29.76|1326
1744369200000|2025-04-11 11:00:00|30.18|30.02|30.62|30.46|31.18|31.02|29.99|29.83|550
1744372800000|2025-04-11 12:00:00|30.57|30.41|31.3|31.14|31.3|31.14|30.08|29.92|1284
1744376400000|2025-04-11 13:00:00|31.25|31.09|30.98|30.82|31.83|31.67|30.36|30.2|8702
1744380000000|2025-04-11 14:00:00|31.07|30.91|32.09|31.93|32.31|32.15|30.41|30.25|12646
1744383600000|2025-04-11 15:00:00|32.12|31.96|31.47|31.31|32.8|32.64|31.34|31.18|10215
1744387200000|2025-04-11 16:00:00|31.45|31.29|30.26|30.1|31.66|31.5|29.93|29.77|6751
1744390800000|2025-04-11 17:00:00|30.25|30.09|30.18|30.02|31.06|30.9|29.49|29.33|7834
1744394400000|2025-04-11 18:00:00|30.15|29.99|30.67|30.51|31.11|30.95|30.12|29.96|5032
1744398000000|2025-04-11 19:00:00|30.64|30.48|29.51|29.35|30.67|30.51|29.45|29.29|13118
1744401600000|2025-04-11 20:00:00|29.56|29.4|29.44|29.28|29.62|29.46|29.25|29.09|3503
1744581600000|2025-04-13 22:00:00|27.75|27.59|28.04|27.88|28.25|28.09|27.75|27.59|654
1744585200000|2025-04-13 23:00:00|28.07|27.91|28.08|27.92|28.14|27.98|27.69|27.53|314
1744588800000|2025-04-14 00:00:00|28.03|27.87|28.13|27.97|28.23|28.07|27.83|27.67|285
1744592400000|2025-04-14 01:00:00|28.15|27.99|28.16|28|28.32|28.16|28|27.84|221
1744596000000|2025-04-14 02:00:00|28.11|27.95|27.98|27.82|28.16|28|27.91|27.75|144
1744599600000|2025-04-14 03:00:00|28|27.84|27.89|27.73|28.21|28.05|27.8|27.64|89
1744603200000|2025-04-14 04:00:00|27.87|27.71|27.81|27.65|27.94|27.78|27.81|27.65|51
1744606800000|2025-04-14 05:00:00|27.79|27.63|28|27.84|28.03|27.87|27.73|27.57|100
1744610400000|2025-04-14 06:00:00|28.03|27.87|27.44|27.28|28.07|27.91|27.44|27.28|706
1744614000000|2025-04-14 07:00:00|27.47|27.31|27.36|27.2|27.81|27.65|27.31|27.15|1207
1744617600000|2025-04-14 08:00:00|27.38|27.22|27.35|27.19|27.53|27.37|27.17|27.01|842
1744621200000|2025-04-14 09:00:00|27.32|27.16|27.4|27.24|27.6|27.44|27.2|27.04|800
1744624800000|2025-04-14 10:00:00|27.39|27.23|27.24|27.08|27.54|27.38|27.19|27.03|513
1744628400000|2025-04-14 11:00:00|27.23|27.07|27.48|27.32|27.55|27.39|27.03|26.87|1224
1744632000000|2025-04-14 12:00:00|27.5|27.34|26.91|26.75|27.53|27.37|26.82|26.66|1621
1744635600000|2025-04-14 13:00:00|26.96|26.8|27.31|27.15|27.71|27.55|26.46|26.3|9755
1744639200000|2025-04-14 14:00:00|27.26|27.1|26.54|26.38|27.36|27.2|26.14|25.98|12050
1744642800000|2025-04-14 15:00:00|26.52|26.36|28.2|28.04|28.26|28.1|26.42|26.26|10624
1744646400000|2025-04-14 16:00:00|28.25|28.09|27.8|27.64|28.45|28.29|27.24|27.08|7050
1744650000000|2025-04-14 17:00:00|27.75|27.59|26.68|26.52|27.82|27.66|26.63|26.47|7603
1744653600000|2025-04-14 18:00:00|26.71|26.55|26.43|26.27|26.78|26.62|26.18|26.02|6712
1744657200000|2025-04-14 19:00:00|26.42|26.26|25.72|25.56|26.43|26.27|25.62|25.46|17758
1744660800000|2025-04-14 20:00:00|25.77|25.61|25.94|25.78|26.62|26.46|25.67|25.51|4635
1744668000000|2025-04-14 22:00:00|26.04|25.88|26.33|26.17|26.41|26.25|25.91|25.75|661
1744671600000|2025-04-14 23:00:00|26.31|26.15|26.1|25.94|26.45|26.29|26.05|25.89|299
1744675200000|2025-04-15 00:00:00|26.05|25.89|25.75|25.59|26.08|25.92|25.73|25.57|438
1744678800000|2025-04-15 01:00:00|25.78|25.62|25.55|25.39|25.8|25.64|25.53|25.37|352
1744682400000|2025-04-15 02:00:00|25.6|25.44|25.63|25.47|25.73|25.57|25.5|25.34|175
1744686000000|2025-04-15 03:00:00|25.6|25.44|25.65|25.49|25.7|25.54|25.6|25.44|59
1744689600000|2025-04-15 04:00:00|25.68|25.52|25.7|25.54|25.75|25.59|25.65|25.49|146
1744693200000|2025-04-15 05:00:00|25.75|25.59|25.65|25.49|25.75|25.59|25.6|25.44|193
1744696800000|2025-04-15 06:00:00|25.68|25.52|25.6|25.44|25.7|25.54|25.5|25.34|217
1744700400000|2025-04-15 07:00:00|25.55|25.39|25.55|25.39|25.7|25.54|25.43|25.27|1147
1744704000000|2025-04-15 08:00:00|25.5|25.34|25.5|25.34|25.65|25.49|25.45|25.29|1435
1744707600000|2025-04-15 09:00:00|25.55|25.39|25.6|25.44|25.65|25.49|25.4|25.24|897
1744711200000|2025-04-15 10:00:00|25.62|25.46|25.69|25.53|25.84|25.68|25.55|25.39|615
1744714800000|2025-04-15 11:00:00|25.65|25.49|26.14|25.98|26.29|26.13|25.6|25.44|1066
1744718400000|2025-04-15 12:00:00|26.19|26.03|25.89|25.73|26.27|26.11|25.79|25.63|1647
1744722000000|2025-04-15 13:00:00|25.84|25.68|25.34|25.18|25.89|25.73|25|24.84|9442
1744725600000|2025-04-15 14:00:00|25.32|25.16|25.04|24.88|26.04|25.88|24.94|24.78|15165
1744729200000|2025-04-15 15:00:00|25.09|24.93|24.89|24.73|25.09|24.93|24.74|24.58|6806
1744732800000|2025-04-15 16:00:00|24.84|24.68|25.29|25.13|25.34|25.18|24.69|24.53|5379
1744736400000|2025-04-15 17:00:00|25.24|25.08|25.69|25.53|25.99|25.83|25.14|24.98|6938
1744740000000|2025-04-15 18:00:00|25.74|25.58|25.49|25.33|25.99|25.83|25.39|25.23|6313
1744743600000|2025-04-15 19:00:00|25.54|25.38|25.54|25.38|25.84|25.68|25.39|25.23|9811
1744747200000|2025-04-15 20:00:00|25.49|25.33|25.73|25.57|25.78|25.62|25.49|25.33|2585
1744754400000|2025-04-15 22:00:00|26.28|26.12|26.33|26.17|26.63|26.47|26.08|25.92|731
1744758000000|2025-04-15 23:00:00|26.38|26.22|26.52|26.36|26.62|26.46|26.3|26.14|295
1744761600000|2025-04-16 00:00:00|26.53|26.37|26.87|26.71|26.97|26.81|26.52|26.36|535
1744765200000|2025-04-16 01:00:00|26.85|26.69|26.57|26.41|26.85|26.69|26.45|26.29|158
1744768800000|2025-04-16 02:00:00|26.55|26.39|26.47|26.31|26.72|26.56|26.47|26.31|170
1744772400000|2025-04-16 03:00:00|26.45|26.29|26.72|26.56|26.72|26.56|26.42|26.26|79
1744776000000|2025-04-16 04:00:00|26.74|26.58|26.82|26.66|26.87|26.71|26.72|26.56|228
1744779600000|2025-04-16 05:00:00|26.86|26.7|27.43|27.27|27.61|27.45|26.82|26.66|584
1744783200000|2025-04-16 06:00:00|27.46|27.3|26.96|26.8|27.46|27.3|26.81|26.65|444
1744786800000|2025-04-16 07:00:00|26.91|26.75|27.01|26.85|27.16|27|26.74|26.58|618
1744790400000|2025-04-16 08:00:00|26.96|26.8|26.07|25.91|27.11|26.95|25.6|25.44|3042
1744794000000|2025-04-16 09:00:00|26.11|25.95|26.11|25.95|26.21|26.05|25.82|25.66|1085
1744797600000|2025-04-16 10:00:00|26.16|26|26.11|25.95|26.26|26.1|25.82|25.66|681
1744801200000|2025-04-16 11:00:00|26.08|25.92|26.21|26.05|26.26|26.1|26.01|25.85|532
1744804800000|2025-04-16 12:00:00|26.18|26.02|26.36|26.2|26.41|26.25|26.13|25.97|923
1744808400000|2025-04-16 13:00:00|26.41|26.25|26.93|26.77|27|26.84|26.11|25.95|6050
1744812000000|2025-04-16 14:00:00|26.95|26.79|26.11|25.95|26.96|26.8|26.06|25.9|4897
1744815600000|2025-04-16 15:00:00|26.06|25.9|26.4|26.24|26.5|26.34|25.66|25.5|4492
1744819200000|2025-04-16 16:00:00|26.35|26.19|26.5|26.34|26.55|26.39|26.21|26.05|3635
1744822800000|2025-04-16 17:00:00|26.53|26.37|27.34|27.18|27.39|27.23|26.11|25.95|6798
1744826400000|2025-04-16 18:00:00|27.29|27.13|27.49|27.33|27.59|27.43|26.9|26.74|7184
1744830000000|2025-04-16 19:00:00|27.44|27.28|27.59|27.43|28.17|28.01|27.24|27.08|17335
1744833600000|2025-04-16 20:00:00|27.54|27.38|27.44|27.28|27.64|27.48|27.19|27.03|3256
1744840800000|2025-04-16 22:00:00|27.22|27.06|27.29|27.13|27.44|27.28|27.19|27.03|179
1744844400000|2025-04-16 23:00:00|27.24|27.08|27.14|26.98|27.53|27.37|27.14|26.98|441
1744848000000|2025-04-17 00:00:00|27.19|27.03|26.65|26.49|27.29|27.13|26.64|26.48|467
1744851600000|2025-04-17 01:00:00|26.67|26.51|26.74|26.58|26.89|26.73|26.67|26.51|127
1744855200000|2025-04-17 02:00:00|26.79|26.63|26.64|26.48|26.79|26.63|26.55|26.39|182
1744858800000|2025-04-17 03:00:00|26.6|26.44|26.35|26.19|26.74|26.58|26.35|26.19|232
1744862400000|2025-04-17 04:00:00|26.4|26.24|26.59|26.43|26.59|26.43|26.4|26.24|145
1744866000000|2025-04-17 05:00:00|26.55|26.39|26.54|26.38|26.59|26.43|26.42|26.26|154
1744869600000|2025-04-17 06:00:00|26.57|26.41|26.54|26.38|26.64|26.48|26.39|26.23|380
1744873200000|2025-04-17 07:00:00|26.49|26.33|26.44|26.28|26.59|26.43|26.34|26.18|760
1744876800000|2025-04-17 08:00:00|26.46|26.3|26.58|26.42|26.58|26.42|26.39|26.23|787
1744880400000|2025-04-17 09:00:00|26.59|26.43|26.48|26.32|26.63|26.47|26.34|26.18|479
1744884000000|2025-04-17 10:00:00|26.46|26.3|26.87|26.71|26.97|26.81|26.44|26.28|1109
1744887600000|2025-04-17 11:00:00|26.82|26.66|26.92|26.76|27.09|26.93|26.77|26.61|1365
1744891200000|2025-04-17 12:00:00|26.9|26.74|26.82|26.66|27.07|26.91|26.48|26.32|1422
1744894800000|2025-04-17 13:00:00|26.87|26.71|26.83|26.67|27.07|26.91|26.63|26.47|5214
1744898400000|2025-04-17 14:00:00|26.87|26.71|27.08|26.92|27.32|27.16|26.68|26.52|6776
1744902000000|2025-04-17 15:00:00|27.07|26.91|26.87|26.71|27.08|26.92|26.58|26.42|3827
1744905600000|2025-04-17 16:00:00|26.83|26.67|26.92|26.76|27.19|27.03|26.63|26.47|5006
1744909200000|2025-04-17 17:00:00|26.87|26.71|26.78|26.62|27.16|27|26.73|26.57|2764
1744912800000|2025-04-17 18:00:00|26.82|26.66|26.87|26.71|26.97|26.81|26.53|26.37|3311
1744916400000|2025-04-17 19:00:00|26.92|26.76|26.77|26.61|27.12|26.96|26.59|26.43|8838
1744920000000|2025-04-17 20:00:00|26.73|26.57|26.52|26.36|26.77|26.61|26.52|26.36|2587
1745186400000|2025-04-20 22:00:00|26.71|26.55|27.15|26.99|27.2|27.04|26.71|26.55|278
1745190000000|2025-04-20 23:00:00|27.08|26.92|26.91|26.75|27.1|26.94|26.87|26.71|63
1745193600000|2025-04-21 00:00:00|26.89|26.73|26.87|26.71|26.89|26.73|26.53|26.37|411
1745197200000|2025-04-21 01:00:00|26.91|26.75|26.8|26.64|26.97|26.81|26.68|26.52|345
1745200800000|2025-04-21 02:00:00|26.78|26.62|26.87|26.71|27.02|26.86|26.73|26.57|320
1745204400000|2025-04-21 03:00:00|26.89|26.73|26.96|26.8|26.97|26.81|26.82|26.66|69
1745208000000|2025-04-21 04:00:00|26.97|26.81|26.97|26.81|27.01|26.85|26.91|26.75|74
1745211600000|2025-04-21 05:00:00|26.99|26.83|26.87|26.71|27.01|26.85|26.87|26.71|44
1745215200000|2025-04-21 06:00:00|26.82|26.66|26.96|26.8|27.06|26.9|26.82|26.66|235
1745218800000|2025-04-21 07:00:00|27.01|26.85|27.11|26.95|27.15|26.99|26.95|26.79|502
1745222400000|2025-04-21 08:00:00|27.06|26.9|27.05|26.89|27.15|26.99|27|26.84|222
1745226000000|2025-04-21 09:00:00|27.04|26.88|27.13|26.97|27.18|27.02|27.04|26.88|265
1745229600000|2025-04-21 10:00:00|27.08|26.92|26.94|26.78|27.18|27.02|26.9|26.74|301
1745233200000|2025-04-21 11:00:00|26.92|26.76|27.19|27.03|27.28|27.12|26.85|26.69|724
1745236800000|2025-04-21 12:00:00|27.14|26.98|27.19|27.03|27.24|27.08|26.99|26.83|509
1745240400000|2025-04-21 13:00:00|27.18|27.02|27.43|27.27|27.43|27.27|26.85|26.69|3726
1745244000000|2025-04-21 14:00:00|27.47|27.31|27.76|27.6|27.86|27.7|27.34|27.18|5877
1745247600000|2025-04-21 15:00:00|27.74|27.58|28.45|28.29|28.55|28.39|27.71|27.55|4317
1745251200000|2025-04-21 16:00:00|28.46|28.3|28.23|28.07|28.5|28.34|27.9|27.74|3812
1745254800000|2025-04-21 17:00:00|28.19|28.03|28.69|28.53|28.7|28.54|28.13|27.97|3482
1745258400000|2025-04-21 18:00:00|28.65|28.49|28.75|28.59|28.83|28.67|28.37|28.21|4131
1745262000000|2025-04-21 19:00:00|28.73|28.57|28.28|28.12|28.73|28.57|28.18|28.02|11633
1745265600000|2025-04-21 20:00:00|28.24|28.08|28.11|27.95|28.33|28.17|28.1|27.94|2214
1745272800000|2025-04-21 22:00:00|27.95|27.79|28.23|28.07|28.32|28.16|27.93|27.77|275
1745276400000|2025-04-21 23:00:00|28.19|28.03|27.8|27.64|28.24|28.08|27.75|27.59|297
1745280000000|2025-04-22 00:00:00|27.85|27.69|27.74|27.58|27.89|27.73|27.6|27.44|324
1745283600000|2025-04-22 01:00:00|27.7|27.54|27.62|27.46|27.75|27.59|27.45|27.29|467
1745287200000|2025-04-22 02:00:00|27.67|27.51|27.76|27.6|27.78|27.62|27.51|27.35|135
1745290800000|2025-04-22 03:00:00|27.78|27.62|27.92|27.76|28.05|27.89|27.76|27.6|86
1745294400000|2025-04-22 04:00:00|27.95|27.79|27.8|27.64|27.95|27.79|27.76|27.6|37
1745298000000|2025-04-22 05:00:00|27.81|27.65|27.8|27.64|27.85|27.69|27.66|27.5|70
1745301600000|2025-04-22 06:00:00|27.81|27.65|27.26|27.1|27.86|27.7|27.21|27.05|264
1745305200000|2025-04-22 07:00:00|27.25|27.09|27.5|27.34|27.55|27.39|27.21|27.05|567
1745308800000|2025-04-22 08:00:00|27.55|27.39|27.21|27.05|27.6|27.44|27.21|27.05|559
1745312400000|2025-04-22 09:00:00|27.19|27.03|27.25|27.09|27.3|27.14|27.16|27|365
1745316000000|2025-04-22 10:00:00|27.21|27.05|27.25|27.09|27.3|27.14|27.16|27|377
1745319600000|2025-04-22 11:00:00|27.23|27.07|27.45|27.29|27.49|27.33|27.21|27.05|443
1745323200000|2025-04-22 12:00:00|27.44|27.28|27.16|27|27.49|27.33|27.16|27|556
1745326800000|2025-04-22 13:00:00|27.2|27.04|26.94|26.78|27.31|27.15|26.94|26.78|4707
1745330400000|2025-04-22 14:00:00|26.9|26.74|26.59|26.43|26.95|26.79|26.54|26.38|5670
1745334000000|2025-04-22 15:00:00|26.58|26.42|26.43|26.27|26.76|26.6|26.38|26.22|6220
1745337600000|2025-04-22 16:00:00|26.41|26.25|26.48|26.32|26.57|26.41|26.29|26.13|4900
1745341200000|2025-04-22 17:00:00|26.52|26.36|27.01|26.85|27.17|27.01|26.38|26.22|7761
1745344800000|2025-04-22 18:00:00|26.97|26.81|26.4|26.24|27.01|26.85|26.31|26.15|3930
1745348400000|2025-04-22 19:00:00|26.36|26.2|26.41|26.25|26.78|26.62|26.35|26.19|9187
1745352000000|2025-04-22 20:00:00|26.38|26.22|26.42|26.26|26.48|26.32|26.28|26.12|2293
1745359200000|2025-04-22 22:00:00|25.71|25.55|25.27|25.11|25.8|25.64|25.27|25.11|1268
1745362800000|2025-04-22 23:00:00|25.3|25.14|25.18|25.02|25.46|25.3|25.08|24.92|712
1745366400000|2025-04-23 00:00:00|25.16|25|25.56|25.4|25.69|25.53|25.11|24.95|546
1745370000000|2025-04-23 01:00:00|25.61|25.45|25.65|25.49|25.74|25.58|25.41|25.25|283
1745373600000|2025-04-23 02:00:00|25.69|25.53|25.5|25.34|25.7|25.54|25.37|25.21|75
1745377200000|2025-04-23 03:00:00|25.51|25.35|25.51|25.35|25.65|25.49|25.5|25.34|62
1745380800000|2025-04-23 04:00:00|25.49|25.33|25.51|25.35|25.56|25.4|25.46|25.3|61
1745384400000|2025-04-23 05:00:00|25.53|25.37|25.31|25.15|25.6|25.44|25.31|25.15|245
1745388000000|2025-04-23 06:00:00|25.33|25.17|25.32|25.16|25.41|25.25|25.14|24.98|385
1745391600000|2025-04-23 07:00:00|25.36|25.2|25.12|24.96|25.36|25.2|25.1|24.94|394
1745395200000|2025-04-23 08:00:00|25.1|24.94|25.22|25.06|25.25|25.09|25.09|24.93|514
1745398800000|2025-04-23 09:00:00|25.18|25.02|25.32|25.16|25.32|25.16|25.12|24.96|390
1745402400000|2025-04-23 10:00:00|25.36|25.2|25.13|24.97|25.36|25.2|25.08|24.92|511
1745406000000|2025-04-23 11:00:00|25.12|24.96|25.28|25.12|25.28|25.12|25.08|24.92|470
1745409600000|2025-04-23 12:00:00|25.25|25.09|25.1|24.94|25.33|25.17|25.1|24.94|842
1745413200000|2025-04-23 13:00:00|25.11|24.95|25.13|24.97|25.33|25.17|24.63|24.47|10610
1745416800000|2025-04-23 14:00:00|25.09|24.93|25.14|24.98|25.32|25.16|24.82|24.66|9525
1745420400000|2025-04-23 15:00:00|25.13|24.97|25.66|25.5|25.94|25.78|25.04|24.88|9138
1745424000000|2025-04-23 16:00:00|25.7|25.54|25.52|25.36|26.26|26.1|25.52|25.36|5323
1745427600000|2025-04-23 17:00:00|25.57|25.41|25.42|25.26|25.83|25.67|25.23|25.07|5092
1745431200000|2025-04-23 18:00:00|25.37|25.21|25.62|25.46|25.75|25.59|25.28|25.12|3683
1745434800000|2025-04-23 19:00:00|25.63|25.47|25.45|25.29|25.89|25.73|25.3|25.14|9776
1745438400000|2025-04-23 20:00:00|25.42|25.26|25.2|25.04|25.5|25.34|25.08|24.92|3267
1745445600000|2025-04-23 22:00:00|25.3|25.14|25.26|25.1|25.5|25.34|25.23|25.07|273
1745449200000|2025-04-23 23:00:00|25.25|25.09|25.16|25|25.26|25.1|25.08|24.92|187
1745452800000|2025-04-24 00:00:00|25.19|25.03|25.25|25.09|25.26|25.1|24.96|24.8|313
1745456400000|2025-04-24 01:00:00|25.23|25.07|25.3|25.14|25.37|25.21|25.15|24.99|115
1745460000000|2025-04-24 02:00:00|25.29|25.13|25.49|25.33|25.53|25.37|25.25|25.09|166
1745463600000|2025-04-24 03:00:00|25.52|25.36|25.48|25.32|25.58|25.42|25.43|25.27|153
1745467200000|2025-04-24 04:00:00|25.52|25.36|25.53|25.37|25.72|25.56|25.48|25.32|67
1745470800000|2025-04-24 05:00:00|25.55|25.39|25.62|25.46|25.86|25.7|25.42|25.26|266
1745474400000|2025-04-24 06:00:00|25.64|25.48|25.62|25.46|25.71|25.55|25.43|25.27|237
1745478000000|2025-04-24 07:00:00|25.61|25.45|25.79|25.63|25.84|25.68|25.52|25.36|451
1745481600000|2025-04-24 08:00:00|25.8|25.64|25.94|25.78|26.03|25.87|25.72|25.56|485
1745485200000|2025-04-24 09:00:00|25.9|25.74|25.75|25.59|25.99|25.83|25.7|25.54|356
1745488800000|2025-04-24 10:00:00|25.74|25.58|25.43|25.27|25.79|25.63|25.34|25.18|443
1745492400000|2025-04-24 11:00:00|25.39|25.23|25.51|25.35|25.66|25.5|25.33|25.17|551
1745496000000|2025-04-24 12:00:00|25.5|25.34|25.26|25.1|25.56|25.4|25.24|25.08|534
1745499600000|2025-04-24 13:00:00|25.28|25.12|24.98|24.82|25.34|25.18|24.93|24.77|3287
1745503200000|2025-04-24 14:00:00|25.02|24.86|24.83|24.67|25.03|24.87|24.7|24.54|5041
1745506800000|2025-04-24 15:00:00|24.8|24.64|24.84|24.68|24.88|24.72|24.73|24.57|2794
1745510400000|2025-04-24 16:00:00|24.83|24.67|24.71|24.55|24.93|24.77|24.6|24.44|3257
1745514000000|2025-04-24 17:00:00|24.74|24.58|24.68|24.52|24.83|24.67|24.63|24.47|2138
1745517600000|2025-04-24 18:00:00|24.67|24.51|24.69|24.53|24.74|24.58|24.59|24.43|2109
1745521200000|2025-04-24 19:00:00|24.73|24.57|24.51|24.35|24.83|24.67|24.39|24.23|8681
1745524800000|2025-04-24 20:00:00|24.48|24.32|24.38|24.22|24.51|24.35|24.29|24.13|3770
1745532000000|2025-04-24 22:00:00|24.26|24.1|24.22|24.06|24.38|24.22|24.18|24.02|292
1745535600000|2025-04-24 23:00:00|24.18|24.02|24.27|24.11|24.28|24.12|24.18|24.02|143
1745539200000|2025-04-25 00:00:00|24.25|24.09|24.18|24.02|24.38|24.22|24.14|23.98|175
1745542800000|2025-04-25 01:00:00|24.19|24.03|24.28|24.12|24.33|24.17|24.14|23.98|121
1745546400000|2025-04-25 02:00:00|24.26|24.1|24.32|24.16|24.33|24.17|24.23|24.07|34
1745550000000|2025-04-25 03:00:00|24.31|24.15|24.16|24|24.32|24.16|24.14|23.98|135
1745553600000|2025-04-25 04:00:00|24.18|24.02|24.22|24.06|24.22|24.06|24.04|23.88|153
1745557200000|2025-04-25 05:00:00|24.21|24.05|24.17|24.01|24.22|24.06|24.14|23.98|54
1745560800000|2025-04-25 06:00:00|24.18|24.02|24.04|23.88|24.22|24.06|24|23.84|248
1745564400000|2025-04-25 07:00:00|24.06|23.9|24.24|24.08|24.44|24.28|24.04|23.88|532
1745568000000|2025-04-25 08:00:00|24.25|24.09|24.39|24.23|24.39|24.23|24.17|24.01|485
1745571600000|2025-04-25 09:00:00|24.38|24.22|24.34|24.18|24.52|24.36|24.3|24.14|427
1745575200000|2025-04-25 10:00:00|24.37|24.21|24.94|24.78|24.99|24.83|24.2|24.04|879
1745578800000|2025-04-25 11:00:00|24.91|24.75|24.65|24.49|24.91|24.75|24.57|24.41|459
1745582400000|2025-04-25 12:00:00|24.67|24.51|24.65|24.49|24.74|24.58|24.52|24.36|373
1745586000000|2025-04-25 13:00:00|24.64|24.48|24.85|24.69|24.85|24.69|24.43|24.27|2781
1745589600000|2025-04-25 14:00:00|24.77|24.61|24.4|24.24|24.95|24.79|24.4|24.24|4992
1745593200000|2025-04-25 15:00:00|24.43|24.27|24.01|23.85|24.48|24.32|23.96|23.8|4106
1745596800000|2025-04-25 16:00:00|24|23.84|23.91|23.75|24.05|23.89|23.78|23.62|2786
1745600400000|2025-04-25 17:00:00|23.95|23.79|24.13|23.97|24.28|24.12|23.81|23.65|3656
1745604000000|2025-04-25 18:00:00|24.15|23.99|23.8|23.64|24.18|24.02|23.69|23.53|2350
1745607600000|2025-04-25 19:00:00|23.81|23.65|23.53|23.37|23.81|23.65|23.48|23.32|6305
1745611200000|2025-04-25 20:00:00|23.51|23.35|23.49|23.33|23.58|23.42|23.44|23.28|1947
1745791200000|2025-04-27 22:00:00|23.51|23.35|23.73|23.57|23.76|23.6|23.51|23.35|180
1745794800000|2025-04-27 23:00:00|23.75|23.59|23.7|23.54|23.79|23.63|23.61|23.45|120
1745798400000|2025-04-28 00:00:00|23.69|23.53|23.79|23.63|23.82|23.66|23.61|23.45|144
1745802000000|2025-04-28 01:00:00|23.81|23.65|23.74|23.58|23.81|23.65|23.69|23.53|97
1745805600000|2025-04-28 02:00:00|23.73|23.57|23.74|23.58|23.76|23.6|23.69|23.53|78
1745809200000|2025-04-28 03:00:00|23.75|23.59|23.74|23.58|23.76|23.6|23.74|23.58|42
1745812800000|2025-04-28 04:00:00|23.71|23.55|23.74|23.58|23.74|23.58|23.7|23.54|31
1745816400000|2025-04-28 05:00:00|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|91
1745820000000|2025-04-28 06:00:00|23.76|23.6|23.59|23.43|23.77|23.61|23.59|23.43|121
1745823600000|2025-04-28 07:00:00|23.58|23.42|23.64|23.48|23.69|23.53|23.55|23.39|290
1745827200000|2025-04-28 08:00:00|23.65|23.49|23.51|23.35|23.69|23.53|23.5|23.34|318
1745830800000|2025-04-28 09:00:00|23.5|23.34|23.41|23.25|23.51|23.35|23.36|23.2|316
1745834400000|2025-04-28 10:00:00|23.43|23.27|23.59|23.43|23.59|23.43|23.42|23.26|236
1745838000000|2025-04-28 11:00:00|23.6|23.44|23.51|23.35|23.64|23.48|23.46|23.3|258
1745841600000|2025-04-28 12:00:00|23.5|23.34|23.41|23.25|23.64|23.48|23.41|23.25|274
1745845200000|2025-04-28 13:00:00|23.38|23.22|23.53|23.37|23.58|23.42|23.2|23.04|4352
1745848800000|2025-04-28 14:00:00|23.54|23.38|23.5|23.34|23.56|23.4|23.27|23.11|5525
1745852400000|2025-04-28 15:00:00|23.47|23.31|23.97|23.81|24.01|23.85|23.42|23.26|4279
1745856000000|2025-04-28 16:00:00|23.99|23.83|24.2|24.04|24.25|24.09|23.94|23.78|3760
1745859600000|2025-04-28 17:00:00|24.17|24.01|24.12|23.96|24.51|24.35|24.12|23.96|2499
1745863200000|2025-04-28 18:00:00|24.15|23.99|23.99|23.83|24.2|24.04|23.94|23.78|1352
1745866800000|2025-04-28 19:00:00|23.97|23.81|23.65|23.49|23.99|23.83|23.51|23.35|5354
1745870400000|2025-04-28 20:00:00|23.62|23.46|23.71|23.55|23.77|23.61|23.62|23.46|2067
1745877600000|2025-04-28 22:00:00|23.7|23.54|23.75|23.59|23.8|23.64|23.67|23.51|70
1745881200000|2025-04-28 23:00:00|23.72|23.56|23.59|23.43|23.75|23.59|23.59|23.43|104
1745884800000|2025-04-29 00:00:00|23.6|23.44|23.51|23.35|23.66|23.5|23.51|23.35|48
1745888400000|2025-04-29 01:00:00|23.52|23.36|23.51|23.35|23.56|23.4|23.48|23.32|42
1745892000000|2025-04-29 02:00:00|23.48|23.32|23.48|23.32|23.51|23.35|23.4|23.24|96
1745895600000|2025-04-29 03:00:00|23.47|23.31|23.48|23.32|23.51|23.35|23.46|23.3|22
1745899200000|2025-04-29 04:00:00|23.47|23.31|23.51|23.35|23.58|23.42|23.43|23.27|61
1745902800000|2025-04-29 05:00:00|23.5|23.34|23.51|23.35|23.56|23.4|23.47|23.31|63
1745906400000|2025-04-29 06:00:00|23.47|23.31|23.46|23.3|23.51|23.35|23.43|23.27|100
1745910000000|2025-04-29 07:00:00|23.48|23.32|23.3|23.14|23.48|23.32|23.2|23.04|481
1745913600000|2025-04-29 08:00:00|23.33|23.17|23.41|23.25|23.46|23.3|23.3|23.14|401
1745917200000|2025-04-29 09:00:00|23.38|23.22|23.41|23.25|23.46|23.3|23.38|23.22|302
1745920800000|2025-04-29 10:00:00|23.43|23.27|23.54|23.38|23.67|23.51|23.36|23.2|447
1745924400000|2025-04-29 11:00:00|23.52|23.36|23.73|23.57|23.91|23.75|23.49|23.33|865
1745928000000|2025-04-29 12:00:00|23.78|23.62|23.89|23.73|23.92|23.76|23.65|23.49|823
1745931600000|2025-04-29 13:00:00|23.88|23.72|23.85|23.69|24.06|23.9|23.61|23.45|3562
1745935200000|2025-04-29 14:00:00|23.84|23.68|23.66|23.5|23.99|23.83|23.52|23.36|6548
1745938800000|2025-04-29 15:00:00|23.7|23.54|23.63|23.47|23.81|23.65|23.5|23.34|2348
1745942400000|2025-04-29 16:00:00|23.6|23.44|23.65|23.49|23.73|23.57|23.37|23.21|2137
1745946000000|2025-04-29 17:00:00|23.63|23.47|23.34|23.18|23.68|23.52|23.29|23.13|2010
1745949600000|2025-04-29 18:00:00|23.37|23.21|23.39|23.23|23.44|23.28|23.29|23.13|2550
1745953200000|2025-04-29 19:00:00|23.36|23.2|23.35|23.19|23.4|23.24|23.29|23.13|5001
1745956800000|2025-04-29 20:00:00|23.34|23.18|23.38|23.22|23.43|23.27|23.3|23.14|1239
1745964000000|2025-04-29 22:00:00|23.35|23.19|23.38|23.22|23.41|23.25|23.31|23.15|217
1745967600000|2025-04-29 23:00:00|23.39|23.23|23.41|23.25|23.46|23.3|23.36|23.2|53
1745971200000|2025-04-30 00:00:00|23.42|23.26|23.46|23.3|23.51|23.35|23.35|23.19|105
1745974800000|2025-04-30 01:00:00|23.47|23.31|23.48|23.32|23.53|23.37|23.43|23.27|181
1745978400000|2025-04-30 02:00:00|23.51|23.35|23.45|23.29|23.51|23.35|23.44|23.28|134
1745982000000|2025-04-30 03:00:00|23.47|23.31|23.48|23.32|23.61|23.45|23.45|23.29|254
1745985600000|2025-04-30 04:00:00|23.47|23.31|23.48|23.32|23.49|23.33|23.43|23.27|33
1745989200000|2025-04-30 05:00:00|23.47|23.31|23.48|23.32|23.53|23.37|23.45|23.29|59
1745992800000|2025-04-30 06:00:00|23.47|23.31|23.35|23.19|23.48|23.32|23.35|23.19|208
1745996400000|2025-04-30 07:00:00|23.36|23.2|23.37|23.21|23.4|23.24|23.3|23.14|197
1746000000000|2025-04-30 08:00:00|23.39|23.23|23.42|23.26|23.45|23.29|23.32|23.16|232
1746003600000|2025-04-30 09:00:00|23.41|23.25|23.37|23.21|23.42|23.26|23.35|23.19|79
1746007200000|2025-04-30 10:00:00|23.4|23.24|23.45|23.29|23.5|23.34|23.4|23.24|151
1746010800000|2025-04-30 11:00:00|23.42|23.26|23.5|23.34|23.5|23.34|23.37|23.21|260
1746014400000|2025-04-30 12:00:00|23.51|23.35|24.14|23.98|24.34|24.18|23.5|23.34|2595
1746018000000|2025-04-30 13:00:00|24.16|24|25.2|25.04|25.3|25.14|24.16|24|8636
1746021600000|2025-04-30 14:00:00|25.23|25.07|24.66|24.5|25.23|25.07|24.51|24.35|9381
1746025200000|2025-04-30 15:00:00|24.69|24.53|24.28|24.12|24.69|24.53|24.15|23.99|4853
1746028800000|2025-04-30 16:00:00|24.27|24.11|24.36|24.2|24.56|24.4|24.18|24.02|3318
1746032400000|2025-04-30 17:00:00|24.37|24.21|24.21|24.05|24.74|24.58|24.13|23.97|3221
1746036000000|2025-04-30 18:00:00|24.23|24.07|24.41|24.25|24.43|24.27|23.82|23.66|5149
1746039600000|2025-04-30 19:00:00|24.4|24.24|23.93|23.77|24.43|24.27|23.72|23.56|7740
1746043200000|2025-04-30 20:00:00|23.9|23.74|23.66|23.5|24.03|23.87|23.57|23.41|6001
1746050400000|2025-04-30 22:00:00|23.68|23.52|23.57|23.41|23.71|23.55|23.47|23.31|158
1746054000000|2025-04-30 23:00:00|23.54|23.38|23.52|23.36|23.57|23.41|23.52|23.36|70
1746057600000|2025-05-01 00:00:00|23.5|23.34|23.37|23.21|23.52|23.36|23.34|23.18|199
1746061200000|2025-05-01 01:00:00|23.38|23.22|23.37|23.21|23.39|23.23|23.34|23.18|60
1746064800000|2025-05-01 02:00:00|23.38|23.22|23.42|23.26|23.42|23.26|23.32|23.16|16
1746068400000|2025-05-01 03:00:00|23.39|23.23|23.33|23.17|23.42|23.26|23.29|23.13|41
1746072000000|2025-05-01 04:00:00|23.32|23.16|23.38|23.22|23.39|23.23|23.29|23.13|29
1746075600000|2025-05-01 05:00:00|23.37|23.21|23.42|23.26|23.42|23.26|23.29|23.13|54
1746079200000|2025-05-01 06:00:00|23.39|23.23|23.47|23.31|23.47|23.31|23.37|23.21|42
1746082800000|2025-05-01 07:00:00|23.52|23.36|23.39|23.23|23.57|23.41|23.38|23.22|180
1746086400000|2025-05-01 08:00:00|23.4|23.24|23.31|23.15|23.44|23.28|23.29|23.13|145
1746090000000|2025-05-01 09:00:00|23.3|23.14|23.26|23.1|23.34|23.18|23.21|23.05|292
1746093600000|2025-05-01 10:00:00|23.23|23.07|23.34|23.18|23.39|23.23|23.23|23.07|173
1746097200000|2025-05-01 11:00:00|23.39|23.23|23.26|23.1|23.44|23.28|23.18|23.02|734
1746100800000|2025-05-01 12:00:00|23.23|23.07|23.44|23.28|23.44|23.28|23.18|23.02|1252
1746104400000|2025-05-01 13:00:00|23.49|23.33|23.56|23.4|23.61|23.45|23.21|23.05|3913
1746108000000|2025-05-01 14:00:00|23.54|23.38|23.41|23.25|23.59|23.43|23.23|23.07|4994
1746111600000|2025-05-01 15:00:00|23.44|23.28|23.64|23.48|23.71|23.55|23.34|23.18|2849
1746115200000|2025-05-01 16:00:00|23.66|23.5|23.71|23.55|23.89|23.73|23.59|23.43|3411
1746118800000|2025-05-01 17:00:00|23.73|23.57|23.54|23.38|23.74|23.58|23.41|23.25|2156
1746122400000|2025-05-01 18:00:00|23.59|23.43|23.39|23.23|23.59|23.43|23.29|23.13|2145
1746126000000|2025-05-01 19:00:00|23.41|23.25|23.51|23.35|23.54|23.38|23.19|23.03|5624
1746129600000|2025-05-01 20:00:00|23.56|23.4|23.67|23.51|23.79|23.63|23.43|23.27|3574
1746136800000|2025-05-01 22:00:00|23.75|23.59|23.71|23.55|23.86|23.7|23.66|23.5|217
1746140400000|2025-05-01 23:00:00|23.74|23.58|23.74|23.58|23.74|23.58|23.61|23.45|108
1746144000000|2025-05-02 00:00:00|23.71|23.55|23.23|23.07|23.81|23.65|23.18|23.02|680
1746147600000|2025-05-02 01:00:00|23.22|23.06|23.28|23.12|23.28|23.12|23.11|22.95|378
1746151200000|2025-05-02 02:00:00|23.33|23.17|23.28|23.12|23.33|23.17|23.23|23.07|161
1746154800000|2025-05-02 03:00:00|23.26|23.1|23.26|23.1|23.26|23.1|23.23|23.07|53
1746158400000|2025-05-02 04:00:00|23.23|23.07|23.31|23.15|23.31|23.15|23.21|23.05|96
1746162000000|2025-05-02 05:00:00|23.28|23.12|23.43|23.27|23.46|23.3|23.28|23.12|104
1746165600000|2025-05-02 06:00:00|23.41|23.25|23.51|23.35|23.53|23.37|23.41|23.25|130
1746169200000|2025-05-02 07:00:00|23.48|23.32|23.43|23.27|23.48|23.32|23.33|23.17|472
1746172800000|2025-05-02 08:00:00|23.46|23.3|23.51|23.35|23.51|23.35|23.33|23.17|394
1746176400000|2025-05-02 09:00:00|23.53|23.37|23.38|23.22|23.53|23.37|23.36|23.2|281
1746180000000|2025-05-02 10:00:00|23.41|23.25|23.41|23.25|23.46|23.3|23.33|23.17|137
1746183600000|2025-05-02 11:00:00|23.42|23.26|23.41|23.25|23.48|23.32|23.36|23.2|396
1746187200000|2025-05-02 12:00:00|23.43|23.27|23.08|22.92|23.46|23.3|22.98|22.82|2886
1746190800000|2025-05-02 13:00:00|23.07|22.91|23.13|22.97|23.23|23.07|22.98|22.82|4286
1746194400000|2025-05-02 14:00:00|23.15|22.99|22.93|22.77|23.15|22.99|22.81|22.65|4003
1746198000000|2025-05-02 15:00:00|22.91|22.75|22.93|22.77|23.1|22.94|22.91|22.75|2020
1746201600000|2025-05-02 16:00:00|22.9|22.74|22.8|22.64|22.95|22.79|22.78|22.62|3575
1746205200000|2025-05-02 17:00:00|22.83|22.67|22.78|22.62|22.88|22.72|22.78|22.62|1317
1746208800000|2025-05-02 18:00:00|22.75|22.59|22.65|22.49|22.75|22.59|22.65|22.49|1860
1746212400000|2025-05-02 19:00:00|22.68|22.52|22.55|22.39|22.75|22.59|22.5|22.34|7113
1746216000000|2025-05-02 20:00:00|22.58|22.42|22.62|22.46|22.65|22.49|22.55|22.39|1788
1746396000000|2025-05-04 22:00:00|22.79|22.63|22.83|22.67|22.87|22.71|22.65|22.49|248
1746399600000|2025-05-04 23:00:00|22.84|22.68|22.89|22.73|22.97|22.81|22.82|22.66|133
1746403200000|2025-05-05 00:00:00|22.87|22.71|22.79|22.63|22.89|22.73|22.77|22.61|161
1746406800000|2025-05-05 01:00:00|22.81|22.65|23.01|22.85|23.03|22.87|22.79|22.63|323
1746410400000|2025-05-05 02:00:00|23|22.84|22.91|22.75|23.03|22.87|22.91|22.75|110
1746414000000|2025-05-05 03:00:00|22.96|22.8|22.86|22.7|22.96|22.8|22.84|22.68|96
1746417600000|2025-05-05 04:00:00|22.88|22.72|22.91|22.75|22.96|22.8|22.88|22.72|29
1746421200000|2025-05-05 05:00:00|22.89|22.73|22.86|22.7|22.91|22.75|22.84|22.68|64
1746424800000|2025-05-05 06:00:00|22.84|22.68|22.84|22.68|22.84|22.68|22.67|22.51|289
1746428400000|2025-05-05 07:00:00|22.89|22.73|22.86|22.7|23.01|22.85|22.79|22.63|404
1746432000000|2025-05-05 08:00:00|22.85|22.69|23.01|22.85|23.08|22.92|22.79|22.63|435
1746435600000|2025-05-05 09:00:00|22.98|22.82|22.96|22.8|23.08|22.92|22.93|22.77|113
1746439200000|2025-05-05 10:00:00|22.97|22.81|22.91|22.75|23|22.84|22.91|22.75|578
1746442800000|2025-05-05 11:00:00|22.93|22.77|22.98|22.82|23|22.84|22.88|22.72|387
1746446400000|2025-05-05 12:00:00|22.97|22.81|23.03|22.87|23.08|22.92|22.93|22.77|234
1746450000000|2025-05-05 13:00:00|23.05|22.89|22.91|22.75|23.15|22.99|22.88|22.72|4108
1746453600000|2025-05-05 14:00:00|22.87|22.71|22.6|22.44|23.03|22.87|22.6|22.44|5365
1746457200000|2025-05-05 15:00:00|22.65|22.49|22.74|22.58|22.84|22.68|22.58|22.42|2872
1746460800000|2025-05-05 16:00:00|22.79|22.63|22.69|22.53|22.79|22.63|22.57|22.41|1968
1746464400000|2025-05-05 17:00:00|22.74|22.58|22.69|22.53|22.76|22.6|22.62|22.46|1499
1746468000000|2025-05-05 18:00:00|22.64|22.48|22.66|22.5|22.69|22.53|22.59|22.43|1988
1746471600000|2025-05-05 19:00:00|22.69|22.53|23|22.84|23.06|22.9|22.64|22.48|4737
1746475200000|2025-05-05 20:00:00|23.02|22.86|23.07|22.91|23.12|22.96|23|22.84|1505
1746482400000|2025-05-05 22:00:00|23.12|22.96|23.03|22.87|23.14|22.98|23.02|22.86|67
1746486000000|2025-05-05 23:00:00|23.04|22.88|23.02|22.86|23.07|22.91|23.02|22.86|84
1746489600000|2025-05-06 00:00:00|23.05|22.89|23.06|22.9|23.08|22.92|22.99|22.83|148
1746493200000|2025-05-06 01:00:00|23.05|22.89|23.06|22.9|23.11|22.95|23.01|22.85|75
1746496800000|2025-05-06 02:00:00|23.07|22.91|23.13|22.97|23.18|23.02|23.06|22.9|174
1746500400000|2025-05-06 03:00:00|23.15|22.99|23.06|22.9|23.18|23.02|23.06|22.9|52
1746504000000|2025-05-06 04:00:00|23.11|22.95|23.13|22.97|23.16|23|23.06|22.9|28
1746507600000|2025-05-06 05:00:00|23.15|22.99|23.25|23.09|23.28|23.12|23.13|22.97|73
1746511200000|2025-05-06 06:00:00|23.24|23.08|23.08|22.92|23.25|23.09|23.08|22.92|114
1746514800000|2025-05-06 07:00:00|23.06|22.9|23.3|23.14|23.3|23.14|23.06|22.9|570
1746518400000|2025-05-06 08:00:00|23.27|23.11|23.45|23.29|23.54|23.38|23.25|23.09|608
1746522000000|2025-05-06 09:00:00|23.46|23.3|23.47|23.31|23.59|23.43|23.45|23.29|339
1746525600000|2025-05-06 10:00:00|23.48|23.32|23.35|23.19|23.52|23.36|23.3|23.14|373
1746529200000|2025-05-06 11:00:00|23.31|23.15|23.47|23.31|23.57|23.41|23.3|23.14|474
1746532800000|2025-05-06 12:00:00|23.46|23.3|23.45|23.29|23.57|23.41|23.4|23.24|513
1746536400000|2025-05-06 13:00:00|23.47|23.31|23.75|23.59|23.89|23.73|23.42|23.26|4423
1746540000000|2025-05-06 14:00:00|23.77|23.61|23.33|23.17|23.82|23.66|23.28|23.12|4543
1746543600000|2025-05-06 15:00:00|23.31|23.15|23.36|23.2|23.38|23.22|23.19|23.03|2268
1746547200000|2025-05-06 16:00:00|23.35|23.19|23.64|23.48|23.64|23.48|23.19|23.03|2758
1746550800000|2025-05-06 17:00:00|23.63|23.47|23.61|23.45|23.66|23.5|23.38|23.22|1549
1746554400000|2025-05-06 18:00:00|23.59|23.43|23.49|23.33|23.74|23.58|23.46|23.3|2378
1746558000000|2025-05-06 19:00:00|23.51|23.35|23.83|23.67|23.85|23.69|23.49|23.33|4571
1746561600000|2025-05-06 20:00:00|23.84|23.68|24.07|23.91|24.12|23.96|23.83|23.67|1744
1746568800000|2025-05-06 22:00:00|24.04|23.88|23.45|23.29|24.04|23.88|23.36|23.2|1237
1746572400000|2025-05-06 23:00:00|23.47|23.31|23.45|23.29|23.52|23.36|23.44|23.28|174
1746576000000|2025-05-07 00:00:00|23.47|23.31|23.4|23.24|23.62|23.46|23.38|23.22|175
1746579600000|2025-05-07 01:00:00|23.42|23.26|23.45|23.29|23.5|23.34|23.35|23.19|250
1746583200000|2025-05-07 02:00:00|23.47|23.31|23.62|23.46|23.7|23.54|23.45|23.29|134
1746586800000|2025-05-07 03:00:00|23.6|23.44|23.57|23.41|23.62|23.46|23.5|23.34|103
1746590400000|2025-05-07 04:00:00|23.55|23.39|23.55|23.39|23.59|23.43|23.5|23.34|56
1746594000000|2025-05-07 05:00:00|23.56|23.4|23.62|23.46|23.65|23.49|23.55|23.39|171
1746597600000|2025-05-07 06:00:00|23.6|23.44|23.52|23.36|23.67|23.51|23.52|23.36|204
1746601200000|2025-05-07 07:00:00|23.55|23.39|23.4|23.24|23.55|23.39|23.38|23.22|259
1746604800000|2025-05-07 08:00:00|23.38|23.22|23.48|23.32|23.55|23.39|23.38|23.22|163
1746608400000|2025-05-07 09:00:00|23.47|23.31|23.51|23.35|23.55|23.39|23.45|23.29|161
1746612000000|2025-05-07 10:00:00|23.53|23.37|23.5|23.34|23.55|23.39|23.48|23.32|153
1746615600000|2025-05-07 11:00:00|23.48|23.32|23.5|23.34|23.55|23.39|23.38|23.22|213
1746619200000|2025-05-07 12:00:00|23.48|23.32|23.57|23.41|23.62|23.46|23.48|23.32|531
1746622800000|2025-05-07 13:00:00|23.6|23.44|23.45|23.29|23.73|23.57|23.45|23.29|2529
1746626400000|2025-05-07 14:00:00|23.46|23.3|23.51|23.35|23.58|23.42|23.3|23.14|2070
1746630000000|2025-05-07 15:00:00|23.56|23.4|23.38|23.22|23.63|23.47|23.35|23.19|2855
1746633600000|2025-05-07 16:00:00|23.4|23.24|23.23|23.07|23.45|23.29|23.18|23.02|1971
1746637200000|2025-05-07 17:00:00|23.2|23.04|23.54|23.38|23.61|23.45|23.18|23.02|3720
1746640800000|2025-05-07 18:00:00|23.55|23.39|23.28|23.12|23.96|23.8|23.26|23.1|5926
1746644400000|2025-05-07 19:00:00|23.33|23.17|23.19|23.03|23.65|23.49|23.08|22.92|7172
1746648000000|2025-05-07 20:00:00|23.18|23.02|23.28|23.12|23.33|23.17|23.13|22.97|1640
1746655200000|2025-05-07 22:00:00|23.29|23.13|23.28|23.12|23.34|23.18|23.24|23.08|48
1746658800000|2025-05-07 23:00:00|23.27|23.11|23.24|23.08|23.28|23.12|23.23|23.07|23
1746662400000|2025-05-08 00:00:00|23.23|23.07|23.09|22.93|23.31|23.15|23.06|22.9|170
1746666000000|2025-05-08 01:00:00|23.11|22.95|23.07|22.91|23.12|22.96|22.99|22.83|359
1746669600000|2025-05-08 02:00:00|23.06|22.9|23.01|22.85|23.07|22.91|23.01|22.85|82
1746673200000|2025-05-08 03:00:00|22.99|22.83|22.89|22.73|22.99|22.83|22.89|22.73|64
1746676800000|2025-05-08 04:00:00|22.87|22.71|22.84|22.68|22.89|22.73|22.82|22.66|83
1746680400000|2025-05-08 05:00:00|22.86|22.7|22.89|22.73|22.91|22.75|22.84|22.68|103
1746684000000|2025-05-08 06:00:00|22.9|22.74|22.84|22.68|22.94|22.78|22.79|22.63|236
1746687600000|2025-05-08 07:00:00|22.87|22.71|22.82|22.66|22.89|22.73|22.79|22.63|302
1746691200000|2025-05-08 08:00:00|22.81|22.65|22.66|22.5|22.82|22.66|22.66|22.5|241
1746694800000|2025-05-08 09:00:00|22.61|22.45|22.6|22.44|22.66|22.5|22.59|22.43|221
1746698400000|2025-05-08 10:00:00|22.59|22.43|22.59|22.43|22.6|22.44|22.55|22.39|179
1746702000000|2025-05-08 11:00:00|22.57|22.41|22.65|22.49|22.67|22.51|22.57|22.41|278
1746705600000|2025-05-08 12:00:00|22.66|22.5|22.75|22.59|22.82|22.66|22.59|22.43|497
1746709200000|2025-05-08 13:00:00|22.8|22.64|22.8|22.64|22.87|22.71|22.67|22.51|3219
1746712800000|2025-05-08 14:00:00|22.79|22.63|22.9|22.74|22.97|22.81|22.52|22.36|6321
1746716400000|2025-05-08 15:00:00|22.89|22.73|22.26|22.1|22.95|22.79|22.14|21.98|7075
1746720000000|2025-05-08 16:00:00|22.22|22.06|22.22|22.06|22.31|22.15|22.17|22.01|2875
1746723600000|2025-05-08 17:00:00|22.24|22.08|22.51|22.35|22.51|22.35|22.22|22.06|2156
1746727200000|2025-05-08 18:00:00|22.52|22.36|22.27|22.11|22.56|22.4|22.22|22.06|2237
1746730800000|2025-05-08 19:00:00|22.29|22.13|22.32|22.16|22.47|22.31|22.11|21.95|8824
1746734400000|2025-05-08 20:00:00|22.34|22.18|22.44|22.28|22.44|22.28|22.31|22.15|1588
1746741600000|2025-05-08 22:00:00|22.39|22.23|22.39|22.23|22.42|22.26|22.34|22.18|35
1746745200000|2025-05-08 23:00:00|22.37|22.21|22.44|22.28|22.47|22.31|22.37|22.21|121
1746748800000|2025-05-09 00:00:00|22.42|22.26|22.44|22.28|22.55|22.39|22.42|22.26|159
1746752400000|2025-05-09 01:00:00|22.42|22.26|22.42|22.26|22.47|22.31|22.37|22.21|94
1746756000000|2025-05-09 02:00:00|22.39|22.23|22.37|22.21|22.42|22.26|22.31|22.15|115
1746759600000|2025-05-09 03:00:00|22.4|22.24|22.32|22.16|22.44|22.28|22.31|22.15|152
1746763200000|2025-05-09 04:00:00|22.31|22.15|22.31|22.15|22.36|22.2|22.27|22.11|61
1746766800000|2025-05-09 05:00:00|22.32|22.16|22.21|22.05|22.32|22.16|22.19|22.03|94
1746770400000|2025-05-09 06:00:00|22.17|22.01|22.21|22.05|22.27|22.11|22.16|22|115
1746774000000|2025-05-09 07:00:00|22.22|22.06|22.27|22.11|22.27|22.11|22.12|21.96|323
1746777600000|2025-05-09 08:00:00|22.32|22.16|22.32|22.16|22.37|22.21|22.26|22.1|192
1746781200000|2025-05-09 09:00:00|22.31|22.15|22.22|22.06|22.32|22.16|22.22|22.06|101
1746784800000|2025-05-09 10:00:00|22.21|22.05|22.21|22.05|22.22|22.06|22.2|22.04|179
1746788400000|2025-05-09 11:00:00|22.2|22.04|22.18|22.02|22.41|22.25|22.04|21.88|2392
1746792000000|2025-05-09 12:00:00|22.22|22.06|22.13|21.97|22.24|22.08|22.08|21.92|423
1746795600000|2025-05-09 13:00:00|22.12|21.96|21.98|21.82|22.24|22.08|21.98|21.82|3078
1746799200000|2025-05-09 14:00:00|21.97|21.81|22.19|22.03|22.36|22.2|21.91|21.75|4444
1746802800000|2025-05-09 15:00:00|22.21|22.05|22.05|21.89|22.29|22.13|22.05|21.89|2450
1746806400000|2025-05-09 16:00:00|22.06|21.9|22.26|22.1|22.29|22.13|22.05|21.89|2369
1746810000000|2025-05-09 17:00:00|22.29|22.13|22.03|21.87|22.31|22.15|22.03|21.87|1949
1746813600000|2025-05-09 18:00:00|22.06|21.9|22.06|21.9|22.18|22.02|22.03|21.87|1799
1746817200000|2025-05-09 19:00:00|22.05|21.89|22.14|21.98|22.18|22.02|22.01|21.85|4272
1746820800000|2025-05-09 20:00:00|22.13|21.97|22.11|21.95|22.18|22.02|22.11|21.95|1429
1747000800000|2025-05-11 22:00:00|21.81|21.65|21.63|21.47|21.83|21.67|21.58|21.42|514
1747004400000|2025-05-11 23:00:00|21.64|21.48|21.58|21.42|21.64|21.48|21.48|21.32|109
1747008000000|2025-05-12 00:00:00|21.56|21.4|21.35|21.19|21.58|21.42|21.35|21.19|355
1747011600000|2025-05-12 01:00:00|21.37|21.21|21.3|21.14|21.4|21.24|21.25|21.09|151
1747015200000|2025-05-12 02:00:00|21.29|21.13|21.35|21.19|21.35|21.19|21.29|21.13|62
1747018800000|2025-05-12 03:00:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|9
1747022400000|2025-05-12 04:00:00|21.34|21.18|21.31|21.15|21.36|21.2|21.31|21.15|64
1747026000000|2025-05-12 05:00:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|51
1747029600000|2025-05-12 06:00:00|21.3|21.14|21.25|21.09|21.31|21.15|21.25|21.09|220
1747033200000|2025-05-12 07:00:00|21.24|21.08|20.89|20.73|21.24|21.08|20.66|20.5|2828
1747036800000|2025-05-12 08:00:00|20.91|20.75|20.76|20.6|20.99|20.83|20.75|20.59|1434
1747040400000|2025-05-12 09:00:00|20.81|20.65|20.75|20.59|20.81|20.65|20.7|20.54|754
1747044000000|2025-05-12 10:00:00|20.77|20.61|20.74|20.58|20.81|20.65|20.71|20.55|351
1747047600000|2025-05-12 11:00:00|20.76|20.6|20.74|20.58|20.82|20.66|20.66|20.5|1528
1747051200000|2025-05-12 12:00:00|20.72|20.56|20.69|20.53|20.74|20.58|20.62|20.46|696
1747054800000|2025-05-12 13:00:00|20.68|20.52|20.27|20.11|20.71|20.55|20.26|20.1|8077
1747058400000|2025-05-12 14:00:00|20.31|20.15|20.14|19.98|20.35|20.19|20.07|19.91|8938
1747062000000|2025-05-12 15:00:00|20.16|20|19.99|19.83|20.18|20.02|19.93|19.77|4012
1747065600000|2025-05-12 16:00:00|19.94|19.78|19.73|19.57|20.03|19.87|19.72|19.56|4421
1747069200000|2025-05-12 17:00:00|19.68|19.52|19.68|19.52|19.78|19.62|19.67|19.51|2306
1747072800000|2025-05-12 18:00:00|19.67|19.51|19.47|19.31|19.67|19.51|19.42|19.26|3067
1747076400000|2025-05-12 19:00:00|19.48|19.32|19.33|19.17|19.58|19.42|19.29|19.13|6902
1747080000000|2025-05-12 20:00:00|19.29|19.13|19.29|19.13|19.34|19.18|19.24|19.08|3022
1747087200000|2025-05-12 22:00:00|19.33|19.17|19.36|19.2|19.36|19.2|19.28|19.12|135
1747090800000|2025-05-12 23:00:00|19.35|19.19|19.36|19.2|19.36|19.2|19.25|19.09|124
1747094400000|2025-05-13 00:00:00|19.37|19.21|19.42|19.26|19.42|19.26|19.36|19.2|152
1747098000000|2025-05-13 01:00:00|19.41|19.25|19.45|19.29|19.47|19.31|19.37|19.21|319
1747101600000|2025-05-13 02:00:00|19.43|19.27|19.43|19.27|19.47|19.31|19.42|19.26|302
1747105200000|2025-05-13 03:00:00|19.42|19.26|19.47|19.31|19.48|19.32|19.42|19.26|89
1747108800000|2025-05-13 04:00:00|19.48|19.32|19.43|19.27|19.53|19.37|19.43|19.27|129
1747112400000|2025-05-13 05:00:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|330
1747116000000|2025-05-13 06:00:00|19.42|19.26|19.54|19.38|19.54|19.38|19.38|19.22|377
1747119600000|2025-05-13 07:00:00|19.53|19.37|19.49|19.33|19.54|19.38|19.43|19.27|569
1747123200000|2025-05-13 08:00:00|19.53|19.37|19.58|19.42|19.64|19.48|19.52|19.36|449
1747126800000|2025-05-13 09:00:00|19.62|19.46|19.56|19.4|19.62|19.46|19.56|19.4|311
1747130400000|2025-05-13 10:00:00|19.61|19.45|19.56|19.4|19.61|19.45|19.51|19.35|160
1747134000000|2025-05-13 11:00:00|19.55|19.39|19.4|19.24|19.56|19.4|19.4|19.24|389
1747137600000|2025-05-13 12:00:00|19.39|19.23|19.23|19.07|19.4|19.24|19.12|18.96|1825
1747141200000|2025-05-13 13:00:00|19.22|19.06|18.79|18.63|19.22|19.06|18.74|18.58|4737
1747144800000|2025-05-13 14:00:00|18.75|18.59|18.88|18.72|19|18.84|18.69|18.53|6307
1747148400000|2025-05-13 15:00:00|18.89|18.73|18.99|18.83|19.04|18.88|18.88|18.72|2695
1747152000000|2025-05-13 16:00:00|19.03|18.87|18.94|18.78|19.04|18.88|18.89|18.73|1303
1747155600000|2025-05-13 17:00:00|18.89|18.73|19.04|18.88|19.04|18.88|18.89|18.73|1004
1747159200000|2025-05-13 18:00:00|19.05|18.89|18.94|18.78|19.09|18.93|18.93|18.77|2053
1747162800000|2025-05-13 19:00:00|18.98|18.82|19.26|19.1|19.26|19.1|18.98|18.82|4812
1747166400000|2025-05-13 20:00:00|19.22|19.06|19.36|19.2|19.36|19.2|19.21|19.05|2439
1747173600000|2025-05-13 22:00:00|19.38|19.22|19.45|19.29|19.55|19.39|19.36|19.2|192
1747177200000|2025-05-13 23:00:00|19.44|19.28|19.34|19.18|19.44|19.28|19.34|19.18|241
1747180800000|2025-05-14 00:00:00|19.35|19.19|19.42|19.26|19.45|19.29|19.35|19.19|92
1747184400000|2025-05-14 01:00:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|39
1747188000000|2025-05-14 02:00:00|19.41|19.25|19.46|19.3|19.51|19.35|19.41|19.25|114
1747191600000|2025-05-14 03:00:00|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|53
1747195200000|2025-05-14 04:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|32
1747198800000|2025-05-14 05:00:00|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|32
1747202400000|2025-05-14 06:00:00|19.35|19.19|19.21|19.05|19.36|19.2|19.21|19.05|312
1747206000000|2025-05-14 07:00:00|19.2|19.04|19.17|19.01|19.31|19.15|19.17|19.01|707
1747209600000|2025-05-14 08:00:00|19.21|19.05|19.17|19.01|19.23|19.07|19.12|18.96|801
1747213200000|2025-05-14 09:00:00|19.18|19.02|19.33|19.17|19.33|19.17|19.17|19.01|519
1747216800000|2025-05-14 10:00:00|19.34|19.18|19.32|19.16|19.38|19.22|19.32|19.16|227
1747220400000|2025-05-14 11:00:00|19.28|19.12|19.27|19.11|19.3|19.14|19.22|19.06|463
1747224000000|2025-05-14 12:00:00|19.26|19.1|19.26|19.1|19.27|19.11|19.21|19.05|248
1747227600000|2025-05-14 13:00:00|19.27|19.11|19.38|19.22|19.53|19.37|19.21|19.05|4042
1747231200000|2025-05-14 14:00:00|19.43|19.27|19.42|19.26|19.53|19.37|19.37|19.21|4779
1747234800000|2025-05-14 15:00:00|19.46|19.3|19.52|19.36|19.58|19.42|19.41|19.25|3341
1747238400000|2025-05-14 16:00:00|19.48|19.32|19.56|19.4|19.57|19.41|19.46|19.3|2319
1747242000000|2025-05-14 17:00:00|19.57|19.41|19.46|19.3|19.74|19.58|19.46|19.3|3528
1747245600000|2025-05-14 18:00:00|19.45|19.29|19.35|19.19|19.46|19.3|19.3|19.14|4612
1747249200000|2025-05-14 19:00:00|19.36|19.2|19.67|19.51|19.67|19.51|19.35|19.19|7136
1747252800000|2025-05-14 20:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|3528
1747260000000|2025-05-14 22:00:00|19.77|19.61|19.73|19.57|19.85|19.69|19.71|19.55|523
1747263600000|2025-05-14 23:00:00|19.72|19.56|19.81|19.65|19.81|19.65|19.7|19.54|288
1747267200000|2025-05-15 00:00:00|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|80
1747270800000|2025-05-15 01:00:00|19.78|19.62|19.86|19.7|19.87|19.71|19.76|19.6|94
1747274400000|2025-05-15 02:00:00|19.81|19.65|19.82|19.66|19.86|19.7|19.81|19.65|85
1747278000000|2025-05-15 03:00:00|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|85
1747281600000|2025-05-15 04:00:00|||||||||12
1747285200000|2025-05-15 05:00:00|19.86|19.7|19.92|19.76|19.94|19.78|19.86|19.7|62
1747288800000|2025-05-15 06:00:00|19.91|19.75|19.87|19.71|19.92|19.76|19.81|19.65|176
1747292400000|2025-05-15 07:00:00|19.84|19.68|19.94|19.78|19.98|19.82|19.82|19.66|583
1747296000000|2025-05-15 08:00:00|19.93|19.77|20.04|19.88|20.04|19.88|19.88|19.72|800
1747299600000|2025-05-15 09:00:00|20.03|19.87|20.03|19.87|20.09|19.93|19.99|19.83|501
1747303200000|2025-05-15 10:00:00|20.04|19.88|19.98|19.82|20.08|19.92|19.98|19.82|239
1747306800000|2025-05-15 11:00:00|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|281
1747310400000|2025-05-15 12:00:00|19.98|19.82|19.92|19.76|20.04|19.88|19.83|19.67|1354
1747314000000|2025-05-15 13:00:00|19.9|19.74|19.89|19.73|20.09|19.93|19.82|19.66|4995
1747317600000|2025-05-15 14:00:00|19.88|19.72|19.73|19.57|19.99|19.83|19.73|19.57|5070
1747321200000|2025-05-15 15:00:00|19.68|19.52|19.68|19.52|19.73|19.57|19.62|19.46|3094
1747324800000|2025-05-15 16:00:00|19.73|19.57|19.63|19.47|19.73|19.57|19.63|19.47|1881
1747328400000|2025-05-15 17:00:00|19.62|19.46|19.52|19.36|19.62|19.46|19.5|19.34|1737
1747332000000|2025-05-15 18:00:00|19.57|19.41|19.47|19.31|19.62|19.46|19.42|19.26|2981
1747335600000|2025-05-15 19:00:00|19.52|19.36|19.36|19.2|19.52|19.36|19.36|19.2|5586
1747339200000|2025-05-15 20:00:00|19.37|19.21|19.37|19.21|19.41|19.25|19.36|19.2|1681
1747346400000|2025-05-15 22:00:00|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|129
1747350000000|2025-05-15 23:00:00|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|55
1747353600000|2025-05-16 00:00:00|19.37|19.21|19.47|19.31|19.47|19.31|19.37|19.21|140
1747357200000|2025-05-16 01:00:00|||||||||29
1747360800000|2025-05-16 02:00:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|62
1747364400000|2025-05-16 03:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|9
1747368000000|2025-05-16 04:00:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1747371600000|2025-05-16 05:00:00|||||||||10
1747375200000|2025-05-16 06:00:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|236
1747378800000|2025-05-16 07:00:00|19.37|19.21|19.29|19.13|19.38|19.22|19.26|19.1|944
1747382400000|2025-05-16 08:00:00|19.26|19.1|19.24|19.08|19.29|19.13|19.2|19.04|948
1747386000000|2025-05-16 09:00:00|||||||||77
1747389600000|2025-05-16 10:00:00|19.23|19.07|19.24|19.08|19.24|19.08|19.18|19.02|142
1747393200000|2025-05-16 11:00:00|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|135
1747396800000|2025-05-16 12:00:00|19.18|19.02|19.23|19.07|19.24|19.08|19.13|18.97|625
1747400400000|2025-05-16 13:00:00|19.24|19.08|19.23|19.07|19.39|19.23|19.23|19.07|2298
1747404000000|2025-05-16 14:00:00|19.24|19.08|19.34|19.18|19.5|19.34|19.23|19.07|5913
1747407600000|2025-05-16 15:00:00|19.29|19.13|19.23|19.07|19.34|19.18|19.18|19.02|1744
1747411200000|2025-05-16 16:00:00|19.19|19.03|19.18|19.02|19.19|19.03|19.13|18.97|2566
1747414800000|2025-05-16 17:00:00|19.13|18.97|19.39|19.23|19.39|19.23|19.13|18.97|1990
1747418400000|2025-05-16 18:00:00|19.34|19.18|19.29|19.13|19.39|19.23|19.24|19.08|2007
1747422000000|2025-05-16 19:00:00|19.28|19.12|19.33|19.17|19.49|19.33|19.28|19.12|8868
1747425600000|2025-05-16 20:00:00|19.38|19.22|19.67|19.51|19.74|19.58|19.33|19.17|3672
1747605600000|2025-05-18 22:00:00|20.04|19.88|20.04|19.88|20.29|20.13|19.99|19.83|603
1747609200000|2025-05-18 23:00:00|20.02|19.86|20.12|19.96|20.12|19.96|20.02|19.86|115
1747612800000|2025-05-19 00:00:00|20.17|20.01|20.22|20.06|20.32|20.16|20.12|19.96|368
1747616400000|2025-05-19 01:00:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|67
1747620000000|2025-05-19 02:00:00|20.27|20.11|20.22|20.06|20.27|20.11|20.17|20.01|50
1747623600000|2025-05-19 03:00:00|20.23|20.07|20.4|20.24|20.43|20.27|20.22|20.06|136
1747627200000|2025-05-19 04:00:00|20.43|20.27|20.38|20.22|20.43|20.27|20.33|20.17|149
1747630800000|2025-05-19 05:00:00|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|101
1747634400000|2025-05-19 06:00:00|20.35|20.19|20.48|20.32|20.53|20.37|20.33|20.17|435
1747638000000|2025-05-19 07:00:00|20.51|20.35|20.33|20.17|20.53|20.37|20.23|20.07|1156
1747641600000|2025-05-19 08:00:00|20.28|20.12|20.49|20.33|20.59|20.43|20.28|20.12|625
1747645200000|2025-05-19 09:00:00|20.54|20.38|20.49|20.33|20.59|20.43|20.44|20.28|591
1747648800000|2025-05-19 10:00:00|20.54|20.38|20.44|20.28|20.59|20.43|20.39|20.23|745
1747652400000|2025-05-19 11:00:00|20.39|20.23|20.29|20.13|20.39|20.23|20.29|20.13|404
1747656000000|2025-05-19 12:00:00|20.27|20.11|20.24|20.08|20.34|20.18|20.19|20.03|1036
1747659600000|2025-05-19 13:00:00|20.22|20.06|19.99|19.83|20.39|20.23|19.99|19.83|5186
1747663200000|2025-05-19 14:00:00|19.94|19.78|19.84|19.68|20.04|19.88|19.74|19.58|5611
1747666800000|2025-05-19 15:00:00|19.82|19.66|19.79|19.63|19.89|19.73|19.69|19.53|2888
1747670400000|2025-05-19 16:00:00|19.74|19.58|19.65|19.49|19.79|19.63|19.59|19.43|1880
1747674000000|2025-05-19 17:00:00|19.6|19.44|19.6|19.44|19.65|19.49|19.55|19.39|2808
1747677600000|2025-05-19 18:00:00|19.65|19.49|19.65|19.49|19.75|19.59|19.55|19.39|2389
1747681200000|2025-05-19 19:00:00|19.7|19.54|19.7|19.54|19.85|19.69|19.65|19.49|6144
1747684800000|2025-05-19 20:00:00|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|1554
1747692000000|2025-05-19 22:00:00|19.73|19.57|19.81|19.65|19.81|19.65|19.7|19.54|295
1747695600000|2025-05-19 23:00:00|19.76|19.6|19.81|19.65|19.81|19.65|19.71|19.55|322
1747699200000|2025-05-20 00:00:00|19.78|19.62|19.86|19.7|19.86|19.7|19.76|19.6|344
1747702800000|2025-05-20 01:00:00|19.91|19.75|19.96|19.8|20.01|19.85|19.91|19.75|251
1747706400000|2025-05-20 02:00:00|19.91|19.75|20.01|19.85|20.06|19.9|19.91|19.75|296
1747710000000|2025-05-20 03:00:00|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|58
1747713600000|2025-05-20 04:00:00|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|134
1747717200000|2025-05-20 05:00:00|20.04|19.88|20.06|19.9|20.06|19.9|19.91|19.75|142
1747720800000|2025-05-20 06:00:00|20.04|19.88|19.96|19.8|20.04|19.88|19.91|19.75|322
1747724400000|2025-05-20 07:00:00|19.91|19.75|19.86|19.7|19.96|19.8|19.81|19.65|645
1747728000000|2025-05-20 08:00:00|19.84|19.68|19.86|19.7|19.91|19.75|19.81|19.65|404
1747731600000|2025-05-20 09:00:00|19.89|19.73|19.86|19.7|19.89|19.73|19.81|19.65|464
1747735200000|2025-05-20 10:00:00|19.84|19.68|19.77|19.61|19.86|19.7|19.77|19.61|349
1747738800000|2025-05-20 11:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|347
1747742400000|2025-05-20 12:00:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|533
1747746000000|2025-05-20 13:00:00|19.62|19.46|19.82|19.66|19.87|19.71|19.62|19.46|5338
1747749600000|2025-05-20 14:00:00|19.87|19.71|19.92|19.76|20.02|19.86|19.82|19.66|6009
1747753200000|2025-05-20 15:00:00|19.97|19.81|19.62|19.46|19.97|19.81|19.62|19.46|3851
1747756800000|2025-05-20 16:00:00|19.65|19.49|19.57|19.41|19.72|19.56|19.52|19.36|3025
1747760400000|2025-05-20 17:00:00|19.52|19.36|19.63|19.47|19.67|19.51|19.52|19.36|2714
1747764000000|2025-05-20 18:00:00|19.62|19.46|19.92|19.76|19.97|19.81|19.58|19.42|5446
1747767600000|2025-05-20 19:00:00|19.87|19.71|19.58|19.42|20.02|19.86|19.58|19.42|9187
1747771200000|2025-05-20 20:00:00|19.63|19.47|19.53|19.37|19.63|19.47|19.5|19.34|3202
1747778400000|2025-05-20 22:00:00|19.48|19.32|19.63|19.47|19.78|19.62|19.48|19.32|1068
1747782000000|2025-05-20 23:00:00|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|128
1747785600000|2025-05-21 00:00:00|19.61|19.45|19.58|19.42|19.63|19.47|19.53|19.37|213
1747789200000|2025-05-21 01:00:00|19.61|19.45|19.59|19.43|19.64|19.48|19.58|19.42|132
1747792800000|2025-05-21 02:00:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|177
1747796400000|2025-05-21 03:00:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|48
1747800000000|2025-05-21 04:00:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|206
1747803600000|2025-05-21 05:00:00|19.54|19.38|19.69|19.53|19.69|19.53|19.54|19.38|128
1747807200000|2025-05-21 06:00:00|19.74|19.58|19.84|19.68|19.84|19.68|19.69|19.53|752
1747810800000|2025-05-21 07:00:00|19.81|19.65|19.74|19.58|19.89|19.73|19.74|19.58|524
1747814400000|2025-05-21 08:00:00|19.79|19.63|19.84|19.68|19.89|19.73|19.74|19.58|220
1747818000000|2025-05-21 09:00:00|19.79|19.63|20.09|19.93|20.09|19.93|19.79|19.63|665
1747821600000|2025-05-21 10:00:00|20.04|19.88|19.99|19.83|20.19|20.03|19.94|19.78|1029
1747825200000|2025-05-21 11:00:00|19.97|19.81|19.89|19.73|19.99|19.83|19.84|19.68|833
1747828800000|2025-05-21 12:00:00|19.94|19.78|19.94|19.78|19.99|19.83|19.84|19.68|824
1747832400000|2025-05-21 13:00:00|19.99|19.83|20.04|19.88|20.14|19.98|19.94|19.78|3770
1747836000000|2025-05-21 14:00:00|19.99|19.83|19.8|19.64|20.04|19.88|19.8|19.64|6098
1747839600000|2025-05-21 15:00:00|19.85|19.69|19.7|19.54|19.85|19.69|19.65|19.49|2469
1747843200000|2025-05-21 16:00:00|19.75|19.59|19.75|19.59|19.75|19.59|19.65|19.49|2137
1747846800000|2025-05-21 17:00:00|19.73|19.57|20.54|20.38|20.89|20.73|19.7|19.54|11063
1747850400000|2025-05-21 18:00:00|20.59|20.43|20.84|20.68|20.89|20.73|20.49|20.33|8277
1747854000000|2025-05-21 19:00:00|20.79|20.63|20.94|20.78|21.19|21.03|20.74|20.58|12938
1747857600000|2025-05-21 20:00:00|20.99|20.83|21.09|20.93|21.14|20.98|20.94|20.78|3857
1747864800000|2025-05-21 22:00:00|21.06|20.9|21.14|20.98|21.19|21.03|21.04|20.88|357
1747868400000|2025-05-21 23:00:00|21.09|20.93|21.04|20.88|21.09|20.93|20.99|20.83|574
1747872000000|2025-05-22 00:00:00|21.09|20.93|20.8|20.64|21.09|20.93|20.8|20.64|545
1747875600000|2025-05-22 01:00:00|20.85|20.69|20.95|20.79|20.95|20.79|20.75|20.59|325
1747879200000|2025-05-22 02:00:00|20.9|20.74|21|20.84|21|20.84|20.9|20.74|85
1747882800000|2025-05-22 03:00:00|20.95|20.79|21|20.84|21|20.84|20.9|20.74|92
1747886400000|2025-05-22 04:00:00|||||||||95
1747890000000|2025-05-22 05:00:00|21.05|20.89|20.95|20.79|21.05|20.89|20.95|20.79|83
1747893600000|2025-05-22 06:00:00|21|20.84|21|20.84|21|20.84|20.9|20.74|299
1747897200000|2025-05-22 07:00:00|20.95|20.79|20.86|20.7|21|20.84|20.81|20.65|882
1747900800000|2025-05-22 08:00:00|20.88|20.72|20.81|20.65|20.91|20.75|20.76|20.6|476
1747904400000|2025-05-22 09:00:00|20.85|20.69|20.81|20.65|20.86|20.7|20.76|20.6|249
1747908000000|2025-05-22 10:00:00|20.85|20.69|20.86|20.7|20.9|20.74|20.81|20.65|204
1747911600000|2025-05-22 11:00:00|20.85|20.69|21.29|21.13|21.29|21.13|20.76|20.6|1079
1747915200000|2025-05-22 12:00:00|21.3|21.14|21.01|20.85|21.54|21.38|21.01|20.85|2298
1747918800000|2025-05-22 13:00:00|21|20.84|20.62|20.46|21.25|21.09|20.57|20.41|6098
1747922400000|2025-05-22 14:00:00|20.61|20.45|20.71|20.55|20.95|20.79|20.42|20.26|6823
1747926000000|2025-05-22 15:00:00|20.76|20.6|20.47|20.31|20.81|20.65|20.47|20.31|4642
1747929600000|2025-05-22 16:00:00|20.51|20.35|20.85|20.69|20.85|20.69|20.47|20.31|2231
1747933200000|2025-05-22 17:00:00|20.81|20.65|20.52|20.36|20.9|20.74|20.47|20.31|3075
1747936800000|2025-05-22 18:00:00|20.57|20.41|20.52|20.36|20.62|20.46|20.47|20.31|2521
1747940400000|2025-05-22 19:00:00|20.47|20.31|20.77|20.61|20.86|20.7|20.42|20.26|8038
1747944000000|2025-05-22 20:00:00|20.81|20.65|20.67|20.51|20.86|20.7|20.67|20.51|2932
1747951200000|2025-05-22 22:00:00|20.62|20.46|20.82|20.66|20.82|20.66|20.62|20.46|148
1747954800000|2025-05-22 23:00:00|20.81|20.65|20.72|20.56|20.82|20.66|20.72|20.56|82
1747958400000|2025-05-23 00:00:00|20.67|20.51|20.67|20.51|20.72|20.56|20.63|20.47|157
1747962000000|2025-05-23 01:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.68|20.52|50
1747965600000|2025-05-23 02:00:00|20.68|20.52|20.67|20.51|20.68|20.52|20.62|20.46|129
1747969200000|2025-05-23 03:00:00|20.7|20.54|20.67|20.51|20.72|20.56|20.62|20.46|29
1747972800000|2025-05-23 04:00:00|20.72|20.56|20.73|20.57|20.77|20.61|20.67|20.51|47
1747976400000|2025-05-23 05:00:00|20.72|20.56|20.73|20.57|20.77|20.61|20.68|20.52|38
1747980000000|2025-05-23 06:00:00|20.77|20.61|20.8|20.64|20.92|20.76|20.75|20.59|628
1747983600000|2025-05-23 07:00:00|20.78|20.62|20.63|20.47|20.78|20.62|20.53|20.37|589
1747987200000|2025-05-23 08:00:00|20.61|20.45|20.72|20.56|20.72|20.56|20.58|20.42|200
1747990800000|2025-05-23 09:00:00|20.73|20.57|20.78|20.62|20.97|20.81|20.72|20.56|198
1747994400000|2025-05-23 10:00:00|20.77|20.61|20.73|20.57|20.82|20.66|20.73|20.57|115
1747998000000|2025-05-23 11:00:00|20.75|20.59|22.29|22.13|22.34|22.18|20.73|20.57|4206
1748001600000|2025-05-23 12:00:00|22.28|22.12|22.38|22.22|22.72|22.56|22.14|21.98|4980
1748005200000|2025-05-23 13:00:00|22.42|22.26|22.22|22.06|22.67|22.51|21.85|21.69|11070
1748008800000|2025-05-23 14:00:00|22.27|22.11|21.79|21.63|22.27|22.11|21.5|21.34|10097
1748012400000|2025-05-23 15:00:00|21.75|21.59|21.8|21.64|21.9|21.74|21.56|21.4|4162
1748016000000|2025-05-23 16:00:00|21.76|21.6|21.8|21.64|21.85|21.69|21.61|21.45|3247
1748019600000|2025-05-23 17:00:00|21.85|21.69|21.57|21.41|21.85|21.69|21.47|21.31|2043
1748023200000|2025-05-23 18:00:00|21.61|21.45|21.85|21.69|21.9|21.74|21.46|21.3|3887
1748026800000|2025-05-23 19:00:00|21.87|21.71|22.18|22.02|22.23|22.07|21.75|21.59|6826
1748030400000|2025-05-23 20:00:00|22.19|22.03|22.19|22.03|22.28|22.12|22.09|21.93|2174
1748210400000|2025-05-25 22:00:00|22.07|21.91|21.48|21.32|22.07|21.91|21.39|21.23|516
1748214000000|2025-05-25 23:00:00|21.46|21.3|21.39|21.23|21.48|21.32|21.34|21.18|81
1748217600000|2025-05-26 00:00:00|21.38|21.22|21.24|21.08|21.39|21.23|21.24|21.08|235
1748221200000|2025-05-26 01:00:00|21.26|21.1|21.15|20.99|21.33|21.17|21.14|20.98|89
1748224800000|2025-05-26 02:00:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|80
1748228400000|2025-05-26 03:00:00|21.17|21.01|20.96|20.8|21.19|21.03|20.96|20.8|109
1748232000000|2025-05-26 04:00:00|20.94|20.78|20.89|20.73|20.97|20.81|20.87|20.71|158
1748235600000|2025-05-26 05:00:00|20.91|20.75|20.96|20.8|20.96|20.8|20.87|20.71|77
1748239200000|2025-05-26 06:00:00|20.98|20.82|20.92|20.76|21.01|20.85|20.91|20.75|181
1748242800000|2025-05-26 07:00:00|20.91|20.75|20.88|20.72|20.97|20.81|20.78|20.62|339
1748246400000|2025-05-26 08:00:00|20.86|20.7|20.78|20.62|20.88|20.72|20.65|20.49|529
1748250000000|2025-05-26 09:00:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|58
1748253600000|2025-05-26 10:00:00|20.78|20.62|20.79|20.63|20.79|20.63|20.71|20.55|128
1748257200000|2025-05-26 11:00:00|20.76|20.6|20.8|20.64|20.85|20.69|20.71|20.55|80
1748260800000|2025-05-26 12:00:00|20.81|20.65|20.9|20.74|20.93|20.77|20.81|20.65|148
1748264400000|2025-05-26 13:00:00|20.92|20.76|20.91|20.75|21.04|20.88|20.81|20.65|299
1748268000000|2025-05-26 14:00:00|20.95|20.79|21.04|20.88|21.07|20.91|20.9|20.74|232
1748271600000|2025-05-26 15:00:00|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|80
1748296800000|2025-05-26 22:00:00|21.05|20.89|21.18|21.02|21.18|21.02|21.04|20.88|65
1748300400000|2025-05-26 23:00:00|21.16|21|21.13|20.97|21.18|21.02|21.13|20.97|35
1748304000000|2025-05-27 00:00:00|21.14|20.98|21.13|20.97|21.28|21.12|21.13|20.97|160
1748307600000|2025-05-27 01:00:00|21.14|20.98|21.27|21.11|21.28|21.12|21.14|20.98|85
1748311200000|2025-05-27 02:00:00|21.25|21.09|21.23|21.07|21.27|21.11|21.23|21.07|67
1748314800000|2025-05-27 03:00:00|21.19|21.03|21.27|21.11|21.28|21.12|21.18|21.02|111
1748318400000|2025-05-27 04:00:00|21.28|21.12|21.23|21.07|21.28|21.12|21.22|21.06|31
1748322000000|2025-05-27 05:00:00|21.24|21.08|21.09|20.93|21.24|21.08|21.05|20.89|78
1748325600000|2025-05-27 06:00:00|21.07|20.91|20.81|20.65|21.07|20.91|20.81|20.65|326
1748329200000|2025-05-27 07:00:00|20.83|20.67|20.81|20.65|20.86|20.7|20.66|20.5|537
1748332800000|2025-05-27 08:00:00|20.85|20.69|20.86|20.7|20.95|20.79|20.76|20.6|426
1748336400000|2025-05-27 09:00:00|20.88|20.72|20.83|20.67|20.88|20.72|20.76|20.6|209
1748340000000|2025-05-27 10:00:00|20.87|20.71|20.92|20.76|20.92|20.76|20.78|20.62|155
1748343600000|2025-05-27 11:00:00|20.95|20.79|20.87|20.71|20.95|20.79|20.82|20.66|358
1748347200000|2025-05-27 12:00:00|20.89|20.73|20.92|20.76|20.97|20.81|20.83|20.67|494
1748350800000|2025-05-27 13:00:00|20.87|20.71|20.65|20.49|21.09|20.93|20.61|20.45|5716
1748354400000|2025-05-27 14:00:00|20.63|20.47|20.5|20.34|20.65|20.49|20.41|20.25|5519
1748358000000|2025-05-27 15:00:00|20.46|20.3|20.51|20.35|20.51|20.35|20.41|20.25|1920
1748361600000|2025-05-27 16:00:00|20.46|20.3|20.33|20.17|20.51|20.35|20.29|20.13|3101
1748365200000|2025-05-27 17:00:00|20.31|20.15|20.18|20.02|20.33|20.17|20.18|20.02|1408
1748368800000|2025-05-27 18:00:00|20.19|20.03|20.14|19.98|20.19|20.03|20.13|19.97|2640
1748372400000|2025-05-27 19:00:00|20.18|20.02|20.03|19.87|20.18|20.02|20.03|19.87|6746
1748376000000|2025-05-27 20:00:00|19.99|19.83|19.91|19.75|20.03|19.87|19.91|19.75|3045
1748383200000|2025-05-27 22:00:00|19.96|19.8|19.95|19.79|19.99|19.83|19.9|19.74|176
1748386800000|2025-05-27 23:00:00|||||||||7
1748390400000|2025-05-28 00:00:00|19.99|19.83|20.02|19.86|20.02|19.86|19.95|19.79|88
1748394000000|2025-05-28 01:00:00|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|229
1748397600000|2025-05-28 02:00:00|||||||||9
1748401200000|2025-05-28 03:00:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1748404800000|2025-05-28 04:00:00|||||||||4
1748408400000|2025-05-28 05:00:00|||||||||171
1748412000000|2025-05-28 06:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|314
1748415600000|2025-05-28 07:00:00|20.04|19.88|20.13|19.97|20.13|19.97|20.03|19.87|329
1748419200000|2025-05-28 08:00:00|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|374
1748422800000|2025-05-28 09:00:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|337
1748426400000|2025-05-28 10:00:00|20.16|20|20.05|19.89|20.18|20.02|20|19.84|289
1748430000000|2025-05-28 11:00:00|20.1|19.94|20.08|19.92|20.1|19.94|20.05|19.89|153
1748433600000|2025-05-28 12:00:00|20.09|19.93|20.09|19.93|20.1|19.94|20.05|19.89|272
1748437200000|2025-05-28 13:00:00|20.1|19.94|20.17|20.01|20.17|20.01|20|19.84|4173
1748440800000|2025-05-28 14:00:00|20.15|19.99|20.29|20.13|20.32|20.16|20.12|19.96|2639
1748444400000|2025-05-28 15:00:00|20.3|20.14|20.34|20.18|20.39|20.23|20.2|20.04|1826
1748448000000|2025-05-28 16:00:00|20.29|20.13|20.16|20|20.34|20.18|20.16|20|1527
1748451600000|2025-05-28 17:00:00|20.21|20.05|20.16|20|20.21|20.05|20.07|19.91|1530
1748455200000|2025-05-28 18:00:00|20.12|19.96|20.21|20.05|20.39|20.23|20.06|19.9|3132
1748458800000|2025-05-28 19:00:00|20.24|20.08|20.31|20.15|20.44|20.28|20.12|19.96|5165
1748462400000|2025-05-28 20:00:00|20.32|20.16|19.99|19.83|20.44|20.28|19.99|19.83|4568
1748469600000|2025-05-28 22:00:00|20.01|19.85|19.83|19.67|20.07|19.91|19.81|19.65|449
1748473200000|2025-05-28 23:00:00|19.81|19.65|19.59|19.43|19.83|19.67|19.54|19.38|1166
1748476800000|2025-05-29 00:00:00|19.63|19.47|19.5|19.34|19.73|19.57|19.5|19.34|385
1748480400000|2025-05-29 01:00:00|19.51|19.35|19.5|19.34|19.55|19.39|19.48|19.32|211
1748484000000|2025-05-29 02:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.49|19.33|244
1748487600000|2025-05-29 03:00:00|19.54|19.38|19.55|19.39|19.55|19.39|19.5|19.34|178
1748491200000|2025-05-29 04:00:00|19.54|19.38|19.54|19.38|19.55|19.39|19.53|19.37|198
1748494800000|2025-05-29 05:00:00|19.55|19.39|19.54|19.38|19.59|19.43|19.5|19.34|261
1748498400000|2025-05-29 06:00:00|19.55|19.39|19.49|19.33|19.55|19.39|19.45|19.29|783
1748502000000|2025-05-29 07:00:00|19.5|19.34|19.46|19.3|19.59|19.43|19.46|19.3|508
1748505600000|2025-05-29 08:00:00|19.49|19.33|19.64|19.48|19.65|19.49|19.49|19.33|455
1748509200000|2025-05-29 09:00:00|19.65|19.49|19.66|19.5|19.66|19.5|19.61|19.45|433
1748512800000|2025-05-29 10:00:00|19.69|19.53|19.81|19.65|19.86|19.7|19.69|19.53|493
1748516400000|2025-05-29 11:00:00|19.83|19.67|20.05|19.89|20.1|19.94|19.81|19.65|747
1748520000000|2025-05-29 12:00:00|20.06|19.9|19.98|19.82|20.1|19.94|19.9|19.74|1121
1748523600000|2025-05-29 13:00:00|19.95|19.79|20.16|20|20.25|20.09|19.8|19.64|3545
1748527200000|2025-05-29 14:00:00|20.2|20.04|20.12|19.96|20.53|20.37|20.12|19.96|4129
1748530800000|2025-05-29 15:00:00|20.15|19.99|20.48|20.32|20.58|20.42|20.12|19.96|2389
1748534400000|2025-05-29 16:00:00|20.5|20.34|20.25|20.09|20.62|20.46|20.2|20.04|2627
1748538000000|2025-05-29 17:00:00|20.22|20.06|20.35|20.19|20.37|20.21|20.14|19.98|1875
1748541600000|2025-05-29 18:00:00|20.34|20.18|20.27|20.11|20.4|20.24|20.22|20.06|2200
1748545200000|2025-05-29 19:00:00|20.24|20.08|20.32|20.16|20.37|20.21|20.19|20.03|4639
1748548800000|2025-05-29 20:00:00|20.36|20.2|20.45|20.29|20.46|20.3|20.36|20.2|1263
1748556000000|2025-05-29 22:00:00|20.46|20.3|20.51|20.35|20.56|20.4|20.38|20.22|223
1748559600000|2025-05-29 23:00:00|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|52
1748563200000|2025-05-30 00:00:00|20.55|20.39|20.51|20.35|20.56|20.4|20.46|20.3|119
1748566800000|2025-05-30 01:00:00|20.52|20.36|20.51|20.35|20.7|20.54|20.51|20.35|205
1748570400000|2025-05-30 02:00:00|20.48|20.32|20.48|20.32|20.51|20.35|20.48|20.32|25
1748574000000|2025-05-30 03:00:00|20.5|20.34|20.53|20.37|20.57|20.41|20.5|20.34|19
1748577600000|2025-05-30 04:00:00|20.52|20.36|20.57|20.41|20.62|20.46|20.52|20.36|84
1748581200000|2025-05-30 05:00:00|20.54|20.38|20.49|20.33|20.55|20.39|20.44|20.28|175
1748584800000|2025-05-30 06:00:00|20.45|20.29|20.57|20.41|20.57|20.41|20.45|20.29|129
1748588400000|2025-05-30 07:00:00|20.62|20.46|20.47|20.31|20.65|20.49|20.43|20.27|294
1748592000000|2025-05-30 08:00:00|20.45|20.29|20.49|20.33|20.52|20.36|20.39|20.23|168
1748595600000|2025-05-30 09:00:00|20.47|20.31|20.52|20.36|20.52|20.36|20.39|20.23|134
1748599200000|2025-05-30 10:00:00|20.54|20.38|20.39|20.23|20.57|20.41|20.36|20.2|254
1748602800000|2025-05-30 11:00:00|20.41|20.25|20.36|20.2|20.41|20.25|20.31|20.15|248
1748606400000|2025-05-30 12:00:00|20.35|20.19|20.71|20.55|20.79|20.63|20.26|20.1|2155
1748610000000|2025-05-30 13:00:00|20.74|20.58|20.66|20.5|20.74|20.58|20.53|20.37|2985
1748613600000|2025-05-30 14:00:00|20.63|20.47|20.6|20.44|20.66|20.5|20.27|20.11|4318
1748617200000|2025-05-30 15:00:00|20.55|20.39|20.63|20.47|20.79|20.63|20.55|20.39|2238
1748620800000|2025-05-30 16:00:00|20.66|20.5|21.14|20.98|21.27|21.11|20.55|20.39|7040
1748624400000|2025-05-30 17:00:00|21.17|21.01|20.86|20.7|21.22|21.06|20.73|20.57|3541
1748628000000|2025-05-30 18:00:00|20.83|20.67|20.45|20.29|20.86|20.7|20.45|20.29|2756
1748631600000|2025-05-30 19:00:00|20.48|20.32|20.49|20.33|20.6|20.44|20.39|20.23|6206
1748635200000|2025-05-30 20:00:00|20.52|20.36|20.55|20.39|20.57|20.41|20.44|20.28|2554
1748642400000|2025-05-30 22:00:00|||||||||0
1748815200000|2025-06-01 22:00:00|20.91|20.75|20.82|20.66|20.91|20.75|20.73|20.57|255
1748818800000|2025-06-01 23:00:00|20.81|20.65|20.82|20.66|20.87|20.71|20.81|20.65|65
1748822400000|2025-06-02 00:00:00|20.83|20.67|20.82|20.66|20.87|20.71|20.78|20.62|184
1748826000000|2025-06-02 01:00:00|20.78|20.62|20.87|20.71|20.87|20.71|20.77|20.61|76
1748829600000|2025-06-02 02:00:00|20.86|20.7|20.93|20.77|20.94|20.78|20.82|20.66|165
1748833200000|2025-06-02 03:00:00|20.94|20.78|21.05|20.89|21.05|20.89|20.93|20.77|75
1748836800000|2025-06-02 04:00:00|21.03|20.87|21.01|20.85|21.05|20.89|20.98|20.82|67
1748840400000|2025-06-02 05:00:00|20.98|20.82|21.07|20.91|21.11|20.95|20.98|20.82|197
1748844000000|2025-06-02 06:00:00|21.08|20.92|21.08|20.92|21.21|21.05|20.98|20.82|597
1748847600000|2025-06-02 07:00:00|21.09|20.93|21.06|20.9|21.33|21.17|20.94|20.78|554
1748851200000|2025-06-02 08:00:00|21.05|20.89|20.96|20.8|21.06|20.9|20.91|20.75|548
1748854800000|2025-06-02 09:00:00|20.97|20.81|21.04|20.88|21.14|20.98|20.96|20.8|286
1748858400000|2025-06-02 10:00:00|21.01|20.85|20.96|20.8|21.06|20.9|20.96|20.8|181
1748862000000|2025-06-02 11:00:00|20.94|20.78|20.91|20.75|20.96|20.8|20.84|20.68|388
1748865600000|2025-06-02 12:00:00|20.89|20.73|20.87|20.71|20.94|20.78|20.84|20.68|278
1748869200000|2025-06-02 13:00:00|20.84|20.68|20.74|20.58|20.89|20.73|20.47|20.31|5268
1748872800000|2025-06-02 14:00:00|20.79|20.63|20.52|20.36|20.92|20.76|20.44|20.28|7192
1748876400000|2025-06-02 15:00:00|20.49|20.33|20.57|20.41|20.71|20.55|20.47|20.31|3730
1748880000000|2025-06-02 16:00:00|20.55|20.39|20.6|20.44|20.67|20.51|20.55|20.39|1635
1748883600000|2025-06-02 17:00:00|20.58|20.42|20.59|20.43|20.62|20.46|20.55|20.39|1384
1748887200000|2025-06-02 18:00:00|20.6|20.44|20.42|20.26|20.62|20.46|20.37|20.21|2890
1748890800000|2025-06-02 19:00:00|20.37|20.21|20.38|20.22|20.48|20.32|20.35|20.19|5465
1748894400000|2025-06-02 20:00:00|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|2365
1748901600000|2025-06-02 22:00:00|20.34|20.18|20.38|20.22|20.38|20.22|20.33|20.17|100
1748905200000|2025-06-02 23:00:00|20.36|20.2|20.48|20.32|20.51|20.35|20.36|20.2|206
1748908800000|2025-06-03 00:00:00|20.43|20.27|20.45|20.29|20.48|20.32|20.43|20.27|49
1748912400000|2025-06-03 01:00:00|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|70
1748916000000|2025-06-03 02:00:00|20.45|20.29|20.49|20.33|20.59|20.43|20.45|20.29|137
1748919600000|2025-06-03 03:00:00|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|97
1748923200000|2025-06-03 04:00:00|20.54|20.38|20.54|20.38|20.59|20.43|20.51|20.35|174
1748926800000|2025-06-03 05:00:00|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|32
1748930400000|2025-06-03 06:00:00|20.54|20.38|20.54|20.38|20.59|20.43|20.49|20.33|258
1748934000000|2025-06-03 07:00:00|20.52|20.36|20.67|20.51|20.72|20.56|20.52|20.36|540
1748937600000|2025-06-03 08:00:00|20.66|20.5|20.6|20.44|20.7|20.54|20.6|20.44|353
1748941200000|2025-06-03 09:00:00|20.57|20.41|20.59|20.43|20.62|20.46|20.55|20.39|138
1748944800000|2025-06-03 10:00:00|20.56|20.4|20.48|20.32|20.6|20.44|20.48|20.32|237
1748948400000|2025-06-03 11:00:00|20.5|20.34|20.38|20.22|20.5|20.34|20.38|20.22|289
1748952000000|2025-06-03 12:00:00|20.4|20.24|20.38|20.22|20.4|20.24|20.33|20.17|271
1748955600000|2025-06-03 13:00:00|20.36|20.2|20.38|20.22|20.38|20.22|20.26|20.1|3173
1748959200000|2025-06-03 14:00:00|20.36|20.2|20.18|20.02|20.43|20.27|20.16|20|4687
1748962800000|2025-06-03 15:00:00|20.16|20|20.16|20|20.21|20.05|20.08|19.92|2773
1748966400000|2025-06-03 16:00:00|20.14|19.98|20.06|19.9|20.16|20|20.06|19.9|1531
1748970000000|2025-06-03 17:00:00|20.04|19.88|20.04|19.88|20.07|19.91|19.94|19.78|2889
1748973600000|2025-06-03 18:00:00|20.02|19.86|20.04|19.88|20.19|20.03|20.02|19.86|3807
1748977200000|2025-06-03 19:00:00|20.07|19.91|20.02|19.86|20.15|19.99|19.97|19.81|5919
1748980800000|2025-06-03 20:00:00|20.05|19.89|20.04|19.88|20.07|19.91|20.02|19.86|2564
1748988000000|2025-06-03 22:00:00|20.05|19.89|20.06|19.9|20.07|19.91|20.03|19.87|38
1748991600000|2025-06-03 23:00:00|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|45
1748995200000|2025-06-04 00:00:00|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|65
1748998800000|2025-06-04 01:00:00|20.07|19.91|20.08|19.92|20.1|19.94|20.06|19.9|57
1749002400000|2025-06-04 02:00:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|155
1749006000000|2025-06-04 03:00:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|15
1749009600000|2025-06-04 04:00:00|20.03|19.87|20.07|19.91|20.09|19.93|20.02|19.86|271
1749013200000|2025-06-04 05:00:00|20.03|19.87|20.02|19.86|20.05|19.89|20.02|19.86|68
1749016800000|2025-06-04 06:00:00|19.97|19.81|20|19.84|20.02|19.86|19.95|19.79|278
1749020400000|2025-06-04 07:00:00|19.97|19.81|19.95|19.79|19.97|19.81|19.92|19.76|229
1749024000000|2025-06-04 08:00:00|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|171
1749027600000|2025-06-04 09:00:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|261
1749031200000|2025-06-04 10:00:00|19.97|19.81|19.96|19.8|20.01|19.85|19.96|19.8|122
1749034800000|2025-06-04 11:00:00|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|209
1749038400000|2025-06-04 12:00:00|19.96|19.8|20.03|19.87|20.11|19.95|19.93|19.77|931
1749042000000|2025-06-04 13:00:00|20.02|19.86|19.96|19.8|20.06|19.9|19.91|19.75|3402
1749045600000|2025-06-04 14:00:00|20|19.84|19.92|19.76|20.18|20.02|19.92|19.76|6213
1749049200000|2025-06-04 15:00:00|19.9|19.74|20.03|19.87|20.08|19.92|19.9|19.74|2478
1749052800000|2025-06-04 16:00:00|20.06|19.9|20.01|19.85|20.11|19.95|19.96|19.8|1270
1749056400000|2025-06-04 17:00:00|19.99|19.83|19.99|19.83|20.04|19.88|19.97|19.81|1085
1749060000000|2025-06-04 18:00:00|19.97|19.81|20.06|19.9|20.09|19.93|19.92|19.76|1658
1749063600000|2025-06-04 19:00:00|20.04|19.88|20.02|19.86|20.14|19.98|19.95|19.79|6727
1749067200000|2025-06-04 20:00:00|20|19.84|20.09|19.93|20.12|19.96|20|19.84|2392
1749074400000|2025-06-04 22:00:00|20.11|19.95|20.1|19.94|20.12|19.96|20.08|19.92|46
1749078000000|2025-06-04 23:00:00|20.08|19.92|20.08|19.92|20.1|19.94|20.05|19.89|184
1749081600000|2025-06-05 00:00:00|20.05|19.89|20.05|19.89|20.08|19.92|20.03|19.87|104
1749085200000|2025-06-05 01:00:00|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|65
1749088800000|2025-06-05 02:00:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|83
1749092400000|2025-06-05 03:00:00|||||||||3
1749096000000|2025-06-05 04:00:00|||||||||4
1749099600000|2025-06-05 05:00:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|104
1749103200000|2025-06-05 06:00:00|20.18|20.02|20.16|20|20.18|20.02|20.11|19.95|207
1749106800000|2025-06-05 07:00:00|20.14|19.98|20|19.84|20.15|19.99|19.99|19.83|467
1749110400000|2025-06-05 08:00:00|19.98|19.82|20|19.84|20.03|19.87|19.95|19.79|143
1749114000000|2025-06-05 09:00:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|190
1749117600000|2025-06-05 10:00:00|20.04|19.88|20.05|19.89|20.1|19.94|20|19.84|213
1749121200000|2025-06-05 11:00:00|20.07|19.91|20.05|19.89|20.12|19.96|20.05|19.89|156
1749124800000|2025-06-05 12:00:00|20.07|19.91|19.91|19.75|20.1|19.94|19.81|19.65|3364
1749128400000|2025-06-05 13:00:00|19.86|19.7|20.1|19.94|20.17|20.01|19.81|19.65|6143
1749132000000|2025-06-05 14:00:00|20.08|19.92|19.66|19.5|20.14|19.98|19.63|19.47|7677
1749135600000|2025-06-05 15:00:00|19.63|19.47|19.54|19.38|19.66|19.5|19.49|19.33|4993
1749139200000|2025-06-05 16:00:00|19.57|19.41|19.98|19.82|19.98|19.82|19.57|19.41|3369
1749142800000|2025-06-05 17:00:00|19.97|19.81|19.87|19.71|20|19.84|19.69|19.53|2014
1749146400000|2025-06-05 18:00:00|19.86|19.7|20.09|19.93|20.19|20.03|19.85|19.69|3322
1749150000000|2025-06-05 19:00:00|20.07|19.91|20.44|20.28|20.65|20.49|20.04|19.88|13070
1749153600000|2025-06-05 20:00:00|20.41|20.25|20.66|20.5|20.66|20.5|20.34|20.18|2595
1749160800000|2025-06-05 22:00:00|20.67|20.51|20.53|20.37|20.76|20.6|20.52|20.36|191
1749164400000|2025-06-05 23:00:00|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|88
1749168000000|2025-06-06 00:00:00|20.54|20.38|20.46|20.3|20.54|20.38|20.46|20.3|126
1749171600000|2025-06-06 01:00:00|20.48|20.32|20.5|20.34|20.53|20.37|20.46|20.3|202
1749175200000|2025-06-06 02:00:00|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|2
1749178800000|2025-06-06 03:00:00|20.47|20.31|20.44|20.28|20.47|20.31|20.43|20.27|90
1749182400000|2025-06-06 04:00:00|20.45|20.29|20.32|20.16|20.45|20.29|20.32|20.16|162
1749186000000|2025-06-06 05:00:00|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|148
1749189600000|2025-06-06 06:00:00|20.33|20.17|20.3|20.14|20.37|20.21|20.27|20.11|240
1749193200000|2025-06-06 07:00:00|20.29|20.13|20.29|20.13|20.37|20.21|20.24|20.08|510
1749196800000|2025-06-06 08:00:00|20.32|20.16|20.28|20.12|20.34|20.18|20.28|20.12|293
1749200400000|2025-06-06 09:00:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|285
1749204000000|2025-06-06 10:00:00|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|126
1749207600000|2025-06-06 11:00:00|20.35|20.19|20.28|20.12|20.35|20.19|20.28|20.12|511
1749211200000|2025-06-06 12:00:00|20.3|20.14|19.97|19.81|20.35|20.19|19.86|19.7|2213
1749214800000|2025-06-06 13:00:00|19.93|19.77|19.78|19.62|19.98|19.82|19.78|19.62|3486
1749218400000|2025-06-06 14:00:00|19.75|19.59|19.84|19.68|19.94|19.78|19.75|19.59|3890
1749222000000|2025-06-06 15:00:00|19.82|19.66|19.7|19.54|20.01|19.85|19.7|19.54|5077
1749225600000|2025-06-06 16:00:00|19.67|19.51|19.84|19.68|19.91|19.75|19.65|19.49|2656
1749229200000|2025-06-06 17:00:00|19.81|19.65|19.67|19.51|19.89|19.73|19.64|19.48|1698
1749232800000|2025-06-06 18:00:00|19.62|19.46|19.69|19.53|19.69|19.53|19.62|19.46|3168
1749236400000|2025-06-06 19:00:00|19.67|19.51|19.68|19.52|19.74|19.58|19.58|19.42|6727
1749240000000|2025-06-06 20:00:00|19.66|19.5|19.7|19.54|19.73|19.57|19.66|19.5|2202
1749420000000|2025-06-08 22:00:00|19.76|19.6|19.95|19.79|19.96|19.8|19.76|19.6|161
1749423600000|2025-06-08 23:00:00|19.96|19.8|19.86|19.7|19.96|19.8|19.86|19.7|92
1749427200000|2025-06-09 00:00:00|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|103
1749430800000|2025-06-09 01:00:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|160
1749434400000|2025-06-09 02:00:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|115
1749438000000|2025-06-09 03:00:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|116
1749441600000|2025-06-09 04:00:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|18
1749445200000|2025-06-09 05:00:00|20.02|19.86|19.97|19.81|20.03|19.87|19.96|19.8|111
1749448800000|2025-06-09 06:00:00|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|89
1749452400000|2025-06-09 07:00:00|19.92|19.76|19.88|19.72|19.98|19.82|19.88|19.72|350
1749456000000|2025-06-09 08:00:00|19.93|19.77|19.87|19.71|19.94|19.78|19.84|19.68|293
1749459600000|2025-06-09 09:00:00|19.89|19.73|19.84|19.68|19.89|19.73|19.82|19.66|80
1749463200000|2025-06-09 10:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|356
1749466800000|2025-06-09 11:00:00|19.82|19.66|19.83|19.67|19.84|19.68|19.78|19.62|269
1749470400000|2025-06-09 12:00:00|19.84|19.68|19.82|19.66|19.88|19.72|19.8|19.64|423
1749474000000|2025-06-09 13:00:00|19.78|19.62|19.73|19.57|19.83|19.67|19.67|19.51|3131
1749477600000|2025-06-09 14:00:00|19.72|19.56|19.64|19.48|19.73|19.57|19.53|19.37|4298
1749481200000|2025-06-09 15:00:00|19.62|19.46|19.59|19.43|19.69|19.53|19.54|19.38|3362
1749484800000|2025-06-09 16:00:00|19.58|19.42|19.49|19.33|19.59|19.43|19.49|19.33|2575
1749488400000|2025-06-09 17:00:00|19.48|19.32|19.48|19.32|19.49|19.33|19.44|19.28|1803
1749492000000|2025-06-09 18:00:00|19.49|19.33|19.53|19.37|19.55|19.39|19.49|19.33|1462
1749495600000|2025-06-09 19:00:00|19.58|19.42|19.64|19.48|19.67|19.51|19.53|19.37|5313
1749499200000|2025-06-09 20:00:00|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|1671
1749506400000|2025-06-09 22:00:00|19.68|19.52|19.66|19.5|19.69|19.53|19.63|19.47|177
1749510000000|2025-06-09 23:00:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|45
1749513600000|2025-06-10 00:00:00|19.65|19.49|19.64|19.48|19.68|19.52|19.63|19.47|116
1749517200000|2025-06-10 01:00:00|19.63|19.47|19.58|19.42|19.64|19.48|19.54|19.38|381
1749520800000|2025-06-10 02:00:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|34
1749524400000|2025-06-10 03:00:00|||||||||14
1749528000000|2025-06-10 04:00:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|65
1749531600000|2025-06-10 05:00:00|19.65|19.49|19.76|19.6|19.92|19.76|19.65|19.49|569
1749535200000|2025-06-10 06:00:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|273
1749538800000|2025-06-10 07:00:00|19.77|19.61|19.75|19.59|19.91|19.75|19.7|19.54|528
1749542400000|2025-06-10 08:00:00|19.72|19.56|19.81|19.65|19.87|19.71|19.72|19.56|514
1749546000000|2025-06-10 09:00:00|19.8|19.64|19.71|19.55|19.81|19.65|19.71|19.55|81
1749549600000|2025-06-10 10:00:00|19.7|19.54|19.7|19.54|19.71|19.55|19.66|19.5|201
1749553200000|2025-06-10 11:00:00|19.66|19.5|19.65|19.49|19.75|19.59|19.65|19.49|375
1749556800000|2025-06-10 12:00:00|19.66|19.5|19.65|19.49|19.66|19.5|19.6|19.44|415
1749560400000|2025-06-10 13:00:00|19.67|19.51|19.61|19.45|19.67|19.51|19.51|19.35|2558
1749564000000|2025-06-10 14:00:00|19.6|19.44|19.62|19.46|19.66|19.5|19.56|19.4|1769
1749567600000|2025-06-10 15:00:00|19.61|19.45|19.55|19.39|19.78|19.62|19.55|19.39|3146
1749571200000|2025-06-10 16:00:00|19.51|19.35|19.51|19.35|19.55|19.39|19.5|19.34|2445
1749574800000|2025-06-10 17:00:00|19.52|19.36|19.62|19.46|19.62|19.46|19.5|19.34|1375
1749578400000|2025-06-10 18:00:00|19.63|19.47|19.56|19.4|19.68|19.52|19.51|19.35|3798
1749582000000|2025-06-10 19:00:00|19.61|19.45|19.65|19.49|19.66|19.5|19.56|19.4|8310
1749585600000|2025-06-10 20:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1348
1749592800000|2025-06-10 22:00:00|19.67|19.51|19.71|19.55|19.76|19.6|19.67|19.51|260
1749596400000|2025-06-10 23:00:00|19.72|19.56|19.77|19.61|19.77|19.61|19.66|19.5|237
1749600000000|2025-06-11 00:00:00|19.78|19.62|19.84|19.68|19.84|19.68|19.77|19.61|101
1749603600000|2025-06-11 01:00:00|19.83|19.67|19.84|19.68|19.89|19.73|19.83|19.67|129
1749607200000|2025-06-11 02:00:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|42
1749610800000|2025-06-11 03:00:00|||||||||2
1749614400000|2025-06-11 04:00:00|19.83|19.67|19.9|19.74|19.9|19.74|19.79|19.63|137
1749618000000|2025-06-11 05:00:00|19.86|19.7|19.85|19.69|19.9|19.74|19.8|19.64|96
1749621600000|2025-06-11 06:00:00|19.87|19.71|19.85|19.69|19.9|19.74|19.85|19.69|94
1749625200000|2025-06-11 07:00:00|19.84|19.68|19.74|19.58|19.9|19.74|19.74|19.58|303
1749628800000|2025-06-11 08:00:00|19.73|19.57|19.74|19.58|19.75|19.59|19.69|19.53|151
1749632400000|2025-06-11 09:00:00|19.75|19.59|19.76|19.6|19.8|19.64|19.74|19.58|60
1749636000000|2025-06-11 10:00:00|19.75|19.59|19.75|19.59|19.76|19.6|19.7|19.54|185
1749639600000|2025-06-11 11:00:00|19.8|19.64|19.7|19.54|19.8|19.64|19.7|19.54|235
1749643200000|2025-06-11 12:00:00|19.65|19.49|19.38|19.22|19.81|19.65|19.24|19.04|3861
1749646800000|2025-06-11 13:00:00|19.37|19.21|19.44|19.28|19.5|19.34|19.33|19.17|5343
1749650400000|2025-06-11 14:00:00|19.4|19.24|19.39|19.23|19.45|19.29|19.34|19.18|3940
1749654000000|2025-06-11 15:00:00|19.37|19.21|19.36|19.2|19.4|19.24|19.29|19.13|3178
1749657600000|2025-06-11 16:00:00|19.32|19.16|19.26|19.1|19.47|19.31|19.26|19.1|3147
1749661200000|2025-06-11 17:00:00|19.3|19.14|19.31|19.15|19.31|19.15|19.14|18.98|3831
1749664800000|2025-06-11 18:00:00|19.3|19.14|19.83|19.67|19.95|19.79|19.3|19.14|8830
1749668400000|2025-06-11 19:00:00|19.84|19.68|19.84|19.68|20.13|19.97|19.74|19.58|11333
1749672000000|2025-06-11 20:00:00|19.89|19.73|19.83|19.67|19.89|19.73|19.79|19.63|1243
1749679200000|2025-06-11 22:00:00|19.89|19.73|20.01|19.85|20.01|19.85|19.89|19.73|419
1749682800000|2025-06-11 23:00:00|20|19.84|20|19.84|20.06|19.9|19.93|19.77|158
1749686400000|2025-06-12 00:00:00|19.98|19.82|20.15|19.99|20.18|20.02|19.96|19.8|261
1749690000000|2025-06-12 01:00:00|20.13|19.97|20.19|20.03|20.24|20.08|20.08|19.92|243
1749693600000|2025-06-12 02:00:00|20.22|20.06|20.19|20.03|20.24|20.08|20.19|20.03|107
1749697200000|2025-06-12 03:00:00|20.18|20.02|20.14|19.98|20.19|20.03|20.11|19.95|92
1749700800000|2025-06-12 04:00:00|20.13|19.97|20.17|20.01|20.2|20.04|20.13|19.97|30
1749704400000|2025-06-12 05:00:00|20.19|20.03|20.19|20.03|20.24|20.08|20.14|19.98|106
1749708000000|2025-06-12 06:00:00|20.2|20.04|20.14|19.98|20.2|20.04|20.1|19.94|208
1749711600000|2025-06-12 07:00:00|20.1|19.94|20.21|20.05|20.26|20.1|20.07|19.91|1061
1749715200000|2025-06-12 08:00:00|20.22|20.06|20.16|20|20.37|20.21|20.15|19.99|1049
1749718800000|2025-06-12 09:00:00|20.15|19.99|20.17|20.01|20.23|20.07|20.1|19.94|949
1749722400000|2025-06-12 10:00:00|20.18|20.02|20.22|20.06|20.34|20.18|20.17|20.01|711
1749726000000|2025-06-12 11:00:00|20.23|20.07|20.33|20.17|20.38|20.22|20.18|20.02|1362
1749729600000|2025-06-12 12:00:00|20.35|20.19|20.23|20.07|20.44|20.28|20.18|20.02|2347
1749733200000|2025-06-12 13:00:00|20.28|20.12|20.07|19.91|20.28|20.12|20.01|19.85|4980
1749736800000|2025-06-12 14:00:00|20.08|19.92|19.91|19.75|20.08|19.92|19.84|19.68|5564
1749740400000|2025-06-12 15:00:00|19.9|19.74|20.17|20.01|20.23|20.07|19.86|19.7|5246
1749744000000|2025-06-12 16:00:00|20.16|20|20.07|19.91|20.28|20.12|19.91|19.75|3889
1749747600000|2025-06-12 17:00:00|20.03|19.87|19.92|19.76|20.07|19.91|19.81|19.65|3512
1749751200000|2025-06-12 18:00:00|19.87|19.71|20.03|19.87|20.09|19.93|19.87|19.71|3300
1749754800000|2025-06-12 19:00:00|20.04|19.88|20.13|19.97|20.18|20.02|20.03|19.87|8566
1749758400000|2025-06-12 20:00:00|20.18|20.02|20.14|19.98|20.18|20.02|20.09|19.93|2134
1749765600000|2025-06-12 22:00:00|20.13|19.97|20.25|20.09|20.25|20.09|20.13|19.97|136
1749769200000|2025-06-12 23:00:00|20.3|20.14|20.51|20.35|20.51|20.35|20.25|20.09|445
1749772800000|2025-06-13 00:00:00|20.54|20.38|22|21.84|22.18|22.02|20.51|20.35|4757
1749776400000|2025-06-13 01:00:00|22.03|21.87|21.72|21.56|22.22|22.06|21.72|21.56|3518
1749780000000|2025-06-13 02:00:00|21.85|21.69|22.89|22.73|23.18|23.02|21.77|21.61|2665
1749783600000|2025-06-13 03:00:00|22.87|22.71|22.18|22.02|22.91|22.75|22.17|22.01|1588
1749787200000|2025-06-13 04:00:00|22.17|22.01|22.08|21.92|22.38|22.22|22.03|21.87|564
1749790800000|2025-06-13 05:00:00|22.11|21.95|21.9|21.74|22.18|22.02|21.88|21.72|656
1749794400000|2025-06-13 06:00:00|21.88|21.72|21.68|21.52|21.97|21.81|21.53|21.37|977
1749798000000|2025-06-13 07:00:00|21.67|21.51|21.23|21.07|21.83|21.67|21.16|21|2074
1749801600000|2025-06-13 08:00:00|21.22|21.06|21.53|21.37|21.59|21.43|20.96|20.8|2249
1749805200000|2025-06-13 09:00:00|21.51|21.35|21.47|21.31|21.67|21.51|21.37|21.21|1909
1749808800000|2025-06-13 10:00:00|21.46|21.3|21.36|21.2|21.57|21.41|21.35|21.19|838
1749812400000|2025-06-13 11:00:00|21.35|21.19|21.08|20.92|21.38|21.22|21.02|20.86|1979
1749816000000|2025-06-13 12:00:00|21.07|20.91|21.11|20.95|21.28|21.12|21.01|20.85|1510
1749819600000|2025-06-13 13:00:00|21.12|20.96|21.15|20.99|21.39|21.23|20.82|20.66|9482
1749823200000|2025-06-13 14:00:00|21.1|20.94|20.91|20.75|21.4|21.24|20.9|20.74|12081
1749826800000|2025-06-13 15:00:00|20.95|20.79|20.62|20.46|21|20.84|20.61|20.45|9788
1749830400000|2025-06-13 16:00:00|20.61|20.45|20.82|20.66|20.88|20.72|20.61|20.45|3370
1749834000000|2025-06-13 17:00:00|20.86|20.7|21.22|21.06|21.31|21.15|20.82|20.66|4009
1749837600000|2025-06-13 18:00:00|21.2|21.04|21.74|21.58|22.06|21.9|21.15|20.99|13133
1749841200000|2025-06-13 19:00:00|21.79|21.63|21.74|21.58|22.02|21.86|21.53|21.37|14294
1749844800000|2025-06-13 20:00:00|21.72|21.56|21.69|21.53|21.79|21.63|21.63|21.47|2082
1750024800000|2025-06-15 22:00:00|22.09|21.93|21.33|21.17|22.09|21.93|21.21|21.05|716
1750028400000|2025-06-15 23:00:00|21.29|21.13|21.03|20.87|21.38|21.22|20.93|20.77|447
1750032000000|2025-06-16 00:00:00|21.06|20.9|21.08|20.92|21.24|21.08|21.03|20.87|338
1750035600000|2025-06-16 01:00:00|21.06|20.9|21.19|21.03|21.29|21.13|21.03|20.87|250
1750039200000|2025-06-16 02:00:00|21.24|21.08|21.14|20.98|21.24|21.08|21.11|20.95|149
1750042800000|2025-06-16 03:00:00|21.19|21.03|21.19|21.03|21.24|21.08|21.19|21.03|96
1750046400000|2025-06-16 04:00:00|21.14|20.98|21.19|21.03|21.24|21.08|21.14|20.98|66
1750050000000|2025-06-16 05:00:00|21.16|21|21.19|21.03|21.19|21.03|21.09|20.93|149
1750053600000|2025-06-16 06:00:00|21.16|21|21.04|20.88|21.19|21.03|20.99|20.83|352
1750057200000|2025-06-16 07:00:00|20.99|20.83|20.99|20.83|21.09|20.93|20.94|20.78|775
1750060800000|2025-06-16 08:00:00|21.04|20.88|21.04|20.88|21.09|20.93|20.99|20.83|502
1750064400000|2025-06-16 09:00:00|21.02|20.86|21.09|20.93|21.14|20.98|20.99|20.83|845
1750068000000|2025-06-16 10:00:00|21.07|20.91|20.94|20.78|21.07|20.91|20.94|20.78|607
1750071600000|2025-06-16 11:00:00|20.99|20.83|20.84|20.68|20.99|20.83|20.84|20.68|703
1750075200000|2025-06-16 12:00:00|20.87|20.71|20.84|20.68|20.87|20.71|20.79|20.63|707
1750078800000|2025-06-16 13:00:00|20.89|20.73|20.34|20.18|20.99|20.83|20.34|20.18|6571
1750082400000|2025-06-16 14:00:00|20.29|20.13|20.24|20.08|20.34|20.18|20.14|19.98|10909
1750086000000|2025-06-16 15:00:00|20.29|20.13|20.34|20.18|20.39|20.23|20.14|19.98|5102
1750089600000|2025-06-16 16:00:00|20.39|20.23|20.55|20.39|20.55|20.39|20.29|20.13|2767
1750093200000|2025-06-16 17:00:00|20.5|20.34|20.6|20.44|20.6|20.44|20.45|20.29|3306
1750096800000|2025-06-16 18:00:00|20.55|20.39|20.45|20.29|20.6|20.44|20.4|20.24|2345
1750100400000|2025-06-16 19:00:00|20.4|20.24|20.35|20.19|20.55|20.39|20.3|20.14|5534
1750104000000|2025-06-16 20:00:00|20.3|20.14|20.3|20.14|20.35|20.19|20.25|20.09|3823
1750111200000|2025-06-16 22:00:00|20.33|20.17|20.61|20.45|20.66|20.5|20.25|20.09|784
1750114800000|2025-06-16 23:00:00|20.56|20.4|20.96|20.8|21.01|20.85|20.51|20.35|667
1750118400000|2025-06-17 00:00:00|20.91|20.75|20.81|20.65|21.06|20.9|20.76|20.6|812
1750122000000|2025-06-17 01:00:00|20.86|20.7|20.86|20.7|21.01|20.85|20.81|20.65|322
1750125600000|2025-06-17 02:00:00|20.91|20.75|20.76|20.6|21.01|20.85|20.76|20.6|239
1750129200000|2025-06-17 03:00:00|20.81|20.65|20.79|20.63|20.93|20.77|20.76|20.6|136
1750132800000|2025-06-17 04:00:00|20.76|20.6|20.86|20.7|20.96|20.8|20.76|20.6|238
1750136400000|2025-06-17 05:00:00|20.84|20.68|20.86|20.7|20.96|20.8|20.81|20.65|114
1750140000000|2025-06-17 06:00:00|20.89|20.73|21.01|20.85|21.06|20.9|20.76|20.6|357
1750143600000|2025-06-17 07:00:00|20.99|20.83|21.11|20.95|21.21|21.05|20.91|20.75|1286
1750147200000|2025-06-17 08:00:00|21.14|20.98|20.91|20.75|21.16|21|20.86|20.7|965
1750150800000|2025-06-17 09:00:00|20.89|20.73|21.06|20.9|21.11|20.95|20.87|20.71|679
1750154400000|2025-06-17 10:00:00|21.11|20.95|21.02|20.86|21.17|21.01|21.01|20.85|509
1750158000000|2025-06-17 11:00:00|20.97|20.81|20.82|20.66|20.97|20.81|20.82|20.66|588
1750161600000|2025-06-17 12:00:00|20.79|20.63|20.82|20.66|20.97|20.81|20.67|20.51|1451
1750165200000|2025-06-17 13:00:00|20.87|20.71|20.77|20.61|20.92|20.76|20.62|20.46|7848
1750168800000|2025-06-17 14:00:00|20.72|20.56|20.92|20.76|20.92|20.76|20.62|20.46|4754
1750172400000|2025-06-17 15:00:00|20.87|20.71|20.82|20.66|21.02|20.86|20.67|20.51|5412
1750176000000|2025-06-17 16:00:00|20.77|20.61|21.07|20.91|21.12|20.96|20.67|20.51|5336
1750179600000|2025-06-17 17:00:00|21.1|20.94|21.47|21.31|21.52|21.36|21.02|20.86|5937
1750183200000|2025-06-17 18:00:00|21.52|21.36|21.57|21.41|21.82|21.66|21.32|21.16|9669
1750186800000|2025-06-17 19:00:00|21.62|21.46|21.47|21.31|21.77|21.61|21.17|21.01|14049
1750190400000|2025-06-17 20:00:00|21.51|21.35|21.52|21.36|21.57|21.41|21.42|21.26|2668
1750197600000|2025-06-17 22:00:00|21.57|21.41|21.76|21.6|21.81|21.65|21.47|21.31|335
1750201200000|2025-06-17 23:00:00|21.74|21.58|21.61|21.45|21.81|21.65|21.52|21.36|483
1750204800000|2025-06-18 00:00:00|21.57|21.41|21.27|21.11|21.61|21.45|21.22|21.06|494
1750208400000|2025-06-18 01:00:00|21.22|21.06|21.32|21.16|21.37|21.21|21.22|21.06|237
1750212000000|2025-06-18 02:00:00|21.34|21.18|21.32|21.16|21.37|21.21|21.32|21.16|112
1750215600000|2025-06-18 03:00:00|21.37|21.21|21.34|21.18|21.37|21.21|21.32|21.16|69
1750219200000|2025-06-18 04:00:00|21.32|21.16|21.37|21.21|21.42|21.26|21.32|21.16|203
1750222800000|2025-06-18 05:00:00|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|262
1750226400000|2025-06-18 06:00:00|21.32|21.16|21.32|21.16|21.37|21.21|21.27|21.11|584
1750230000000|2025-06-18 07:00:00|21.27|21.11|21.28|21.12|21.37|21.21|21.22|21.06|414
1750233600000|2025-06-18 08:00:00|21.25|21.09|21.28|21.12|21.32|21.16|21.23|21.07|358
1750237200000|2025-06-18 09:00:00|21.27|21.11|21.28|21.12|21.32|21.16|21.23|21.07|261
1750240800000|2025-06-18 10:00:00|21.32|21.16|21.67|21.51|21.68|21.52|21.28|21.12|835
1750244400000|2025-06-18 11:00:00|21.68|21.52|21.48|21.32|21.72|21.56|21.33|21.17|853
1750248000000|2025-06-18 12:00:00|21.53|21.37|21.58|21.42|21.6|21.44|21.43|21.27|622
1750251600000|2025-06-18 13:00:00|21.63|21.47|21.43|21.27|21.73|21.57|21.33|21.17|6035
1750255200000|2025-06-18 14:00:00|21.48|21.32|20.79|20.63|21.53|21.37|20.55|20.39|9109
1750258800000|2025-06-18 15:00:00|20.74|20.58|21.04|20.88|21.09|20.93|20.74|20.58|5133
1750262400000|2025-06-18 16:00:00|21.09|20.93|21.14|20.98|21.14|20.98|20.94|20.78|2379
1750266000000|2025-06-18 17:00:00|21.09|20.93|21.13|20.97|21.43|21.27|21.03|20.87|4166
1750269600000|2025-06-18 18:00:00|21.09|20.93|21.19|21.03|21.28|21.12|20.74|20.58|7372
1750273200000|2025-06-18 19:00:00|21.21|21.05|20.95|20.79|21.29|21.13|20.85|20.69|10692
1750276800000|2025-06-18 20:00:00|20.9|20.74|20.95|20.79|20.95|20.79|20.85|20.69|3047
1750284000000|2025-06-18 22:00:00|21|20.84|21.05|20.89|21.09|20.93|20.94|20.78|50
1750287600000|2025-06-18 23:00:00|21.04|20.88|21|20.84|21.1|20.94|20.95|20.79|195
1750291200000|2025-06-19 00:00:00|21.05|20.89|21.1|20.94|21.29|21.13|21|20.84|174
1750294800000|2025-06-19 01:00:00|21.12|20.96|21.29|21.13|21.49|21.33|21.1|20.94|551
1750298400000|2025-06-19 02:00:00|21.34|21.18|21.25|21.09|21.34|21.18|21.2|21.04|87
1750302000000|2025-06-19 03:00:00|21.24|21.08|21.15|20.99|21.25|21.09|21.15|20.99|125
1750305600000|2025-06-19 04:00:00|21.17|21.01|21.1|20.94|21.2|21.04|21.1|20.94|57
1750309200000|2025-06-19 05:00:00|21.12|20.96|21.4|21.24|21.4|21.24|21.1|20.94|113
1750312800000|2025-06-19 06:00:00|21.42|21.26|21.39|21.23|21.49|21.33|21.35|21.19|383
1750316400000|2025-06-19 07:00:00|21.37|21.21|21.59|21.43|21.64|21.48|21.3|21.14|265
1750320000000|2025-06-19 08:00:00|21.54|21.38|21.49|21.33|21.57|21.41|21.44|21.28|133
1750323600000|2025-06-19 09:00:00|21.47|21.31|21.4|21.24|21.49|21.33|21.35|21.19|121
1750327200000|2025-06-19 10:00:00|21.45|21.29|21.35|21.19|21.5|21.34|21.3|21.14|138
1750330800000|2025-06-19 11:00:00|21.4|21.24|21.45|21.29|21.6|21.44|21.35|21.19|263
1750334400000|2025-06-19 12:00:00|21.47|21.31|21.64|21.48|21.74|21.58|21.4|21.24|373
1750338000000|2025-06-19 13:00:00|21.6|21.44|21.94|21.78|22.18|22.02|21.59|21.43|1629
1750341600000|2025-06-19 14:00:00|21.89|21.73|21.89|21.73|22.08|21.92|21.84|21.68|658
1750345200000|2025-06-19 15:00:00|21.84|21.68|22.03|21.78|22.03|21.85|21.84|21.68|384
1750370400000|2025-06-19 22:00:00|21.61|21.45|21.26|21.1|21.73|21.57|21.09|20.93|451
1750374000000|2025-06-19 23:00:00|21.21|21.05|21.26|21.1|21.4|21.24|21.16|21|403
1750377600000|2025-06-20 00:00:00|21.21|21.05|21.26|21.1|21.27|21.11|21.12|20.96|279
1750381200000|2025-06-20 01:00:00|21.24|21.08|21.37|21.21|21.37|21.21|21.21|21.05|199
1750384800000|2025-06-20 02:00:00|21.34|21.18|21.22|21.06|21.37|21.21|21.22|21.06|82
1750388400000|2025-06-20 03:00:00|21.25|21.09|21.27|21.11|21.32|21.16|21.22|21.06|136
1750392000000|2025-06-20 04:00:00|21.25|21.09|21.22|21.06|21.27|21.11|21.17|21.01|58
1750395600000|2025-06-20 05:00:00|21.18|21.02|21.18|21.02|21.27|21.11|21.18|21.02|136
1750399200000|2025-06-20 06:00:00|21.11|20.95|21.27|21.11|21.28|21.12|21.08|20.92|223
1750402800000|2025-06-20 07:00:00|21.28|21.12|21.18|21.02|21.33|21.17|21.13|20.97|536
1750406400000|2025-06-20 08:00:00|21.13|20.97|21.38|21.22|21.43|21.27|21.03|20.87|596
1750410000000|2025-06-20 09:00:00|21.4|21.24|21.19|21.03|21.42|21.26|21.14|20.98|124
1750413600000|2025-06-20 10:00:00|21.18|21.02|21.14|20.98|21.24|21.08|21.14|20.98|285
1750417200000|2025-06-20 11:00:00|21.09|20.93|20.89|20.73|21.14|20.98|20.79|20.63|876
1750420800000|2025-06-20 12:00:00|20.84|20.68|20.84|20.68|20.89|20.73|20.75|20.59|634
1750424400000|2025-06-20 13:00:00|20.8|20.64|20.99|20.83|21.04|20.88|20.7|20.54|4631
1750428000000|2025-06-20 14:00:00|21.03|20.87|21.24|21.08|21.38|21.22|20.85|20.69|6566
1750431600000|2025-06-20 15:00:00|21.28|21.12|21.13|20.97|21.43|21.27|20.75|20.59|5930
1750435200000|2025-06-20 16:00:00|21.08|20.92|21.09|20.93|21.19|21.03|20.94|20.78|3346
1750438800000|2025-06-20 17:00:00|21.13|20.97|21.27|21.11|21.52|21.36|21.04|20.88|3998
1750442400000|2025-06-20 18:00:00|21.28|21.12|21.37|21.21|21.42|21.26|21.08|20.92|2260
1750446000000|2025-06-20 19:00:00|21.4|21.24|21.23|21.07|21.42|21.26|21.04|20.88|8956
1750449600000|2025-06-20 20:00:00|21.24|21.08|21.23|21.07|21.24|21.08|21.14|20.98|2480
1750629600000|2025-06-22 22:00:00|22.18|22.02|21.84|21.68|22.24|22.08|21.79|21.63|850
1750633200000|2025-06-22 23:00:00|21.85|21.69|21.8|21.64|21.99|21.83|21.79|21.63|173
1750636800000|2025-06-23 00:00:00|21.84|21.68|21.75|21.59|21.89|21.73|21.7|21.54|605
1750640400000|2025-06-23 01:00:00|21.77|21.61|21.65|21.49|21.79|21.63|21.65|21.49|218
1750644000000|2025-06-23 02:00:00|21.62|21.46|21.65|21.49|21.7|21.54|21.62|21.46|91
1750647600000|2025-06-23 03:00:00|21.62|21.46|21.59|21.43|21.65|21.49|21.57|21.41|98
1750651200000|2025-06-23 04:00:00|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|51
1750654800000|2025-06-23 05:00:00|21.57|21.41|21.51|21.35|21.61|21.45|21.51|21.35|126
1750658400000|2025-06-23 06:00:00|21.5|21.34|21.51|21.35|21.56|21.4|21.46|21.3|234
1750662000000|2025-06-23 07:00:00|21.46|21.3|20.99|20.83|21.46|21.3|20.92|20.76|782
1750665600000|2025-06-23 08:00:00|21|20.84|21.05|20.89|21.09|20.93|20.9|20.74|563
1750669200000|2025-06-23 09:00:00|21.09|20.93|21.24|21.08|21.28|21.12|21.05|20.89|377
1750672800000|2025-06-23 10:00:00|21.28|21.12|21.33|21.17|21.38|21.22|21.07|20.91|699
1750676400000|2025-06-23 11:00:00|21.32|21.16|21.47|21.31|21.67|21.51|21.28|21.12|607
1750680000000|2025-06-23 12:00:00|21.43|21.27|21.2|21.04|21.52|21.36|21.2|21.04|725
1750683600000|2025-06-23 13:00:00|21.23|21.07|21.05|20.89|21.44|21.28|21.01|20.85|4074
1750687200000|2025-06-23 14:00:00|21.01|20.85|21.29|21.13|21.29|21.13|20.96|20.8|4684
1750690800000|2025-06-23 15:00:00|21.25|21.09|21.43|21.27|21.46|21.3|21.05|20.89|3937
1750694400000|2025-06-23 16:00:00|21.46|21.3|21.71|21.55|22.08|21.92|21.33|21.17|9679
1750698000000|2025-06-23 17:00:00|21.7|21.54|21.1|20.94|21.76|21.6|21.01|20.85|5939
1750701600000|2025-06-23 18:00:00|21.15|20.99|21.25|21.09|21.34|21.18|21.09|20.93|5620
1750705200000|2025-06-23 19:00:00|21.24|21.08|21.03|20.87|21.29|21.13|20.99|20.83|8261
1750708800000|2025-06-23 20:00:00|21.08|20.92|20.93|20.77|21.08|20.92|20.89|20.73|1735
1750716000000|2025-06-23 22:00:00|20.88|20.72|20.47|20.31|20.88|20.72|20.34|20.18|1730
1750719600000|2025-06-23 23:00:00|20.43|20.27|20.37|20.21|20.47|20.31|20.27|20.11|634
1750723200000|2025-06-24 00:00:00|20.33|20.17|20.32|20.16|20.42|20.26|20.24|20.08|817
1750726800000|2025-06-24 01:00:00|20.36|20.2|20.27|20.11|20.37|20.21|20.23|20.07|481
1750730400000|2025-06-24 02:00:00|20.28|20.12|20.22|20.06|20.37|20.21|20.22|20.06|810
1750734000000|2025-06-24 03:00:00|20.23|20.07|20.21|20.05|20.24|20.08|20.16|20|271
1750737600000|2025-06-24 04:00:00|20.22|20.06|20.13|19.97|20.23|20.07|20.13|19.97|178
1750741200000|2025-06-24 05:00:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|254
1750744800000|2025-06-24 06:00:00|19.99|19.83|19.8|19.64|20.04|19.88|19.75|19.59|1417
1750748400000|2025-06-24 07:00:00|19.85|19.69|20.09|19.93|20.27|20.11|19.8|19.64|1993
1750752000000|2025-06-24 08:00:00|20.13|19.97|20.08|19.92|20.22|20.06|20.04|19.88|1219
1750755600000|2025-06-24 09:00:00|20.04|19.88|20.1|19.94|20.13|19.97|19.99|19.83|579
1750759200000|2025-06-24 10:00:00|20.13|19.97|20.1|19.94|20.15|19.99|20.05|19.89|416
1750762800000|2025-06-24 11:00:00|20.11|19.95|20.11|19.95|20.27|20.11|20.06|19.9|1221
1750766400000|2025-06-24 12:00:00|20.07|19.91|20.11|19.95|20.11|19.95|20.01|19.85|1074
1750770000000|2025-06-24 13:00:00|20.1|19.94|19.96|19.8|20.11|19.95|19.86|19.7|6383
1750773600000|2025-06-24 14:00:00|19.95|19.79|19.88|19.72|19.96|19.8|19.78|19.62|7372
1750777200000|2025-06-24 15:00:00|19.89|19.73|19.83|19.67|19.89|19.73|19.79|19.63|2882
1750780800000|2025-06-24 16:00:00|19.79|19.63|19.75|19.59|19.83|19.67|19.75|19.59|4378
1750784400000|2025-06-24 17:00:00|19.76|19.6|19.78|19.62|19.83|19.67|19.75|19.59|1973
1750788000000|2025-06-24 18:00:00|19.75|19.59|19.75|19.59|19.8|19.64|19.73|19.57|2908
1750791600000|2025-06-24 19:00:00|19.73|19.57|19.68|19.52|19.76|19.6|19.64|19.48|10173
1750795200000|2025-06-24 20:00:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|2075
1750802400000|2025-06-24 22:00:00|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|317
1750806000000|2025-06-24 23:00:00|19.67|19.51|19.64|19.48|19.72|19.56|19.64|19.48|163
1750809600000|2025-06-25 00:00:00|19.67|19.51|19.64|19.48|19.68|19.52|19.6|19.44|239
1750813200000|2025-06-25 01:00:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|63
1750816800000|2025-06-25 02:00:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|22
1750820400000|2025-06-25 03:00:00|19.61|19.45|19.61|19.45|19.64|19.48|19.59|19.43|120
1750824000000|2025-06-25 04:00:00|||||||||51
1750827600000|2025-06-25 05:00:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|131
1750831200000|2025-06-25 06:00:00|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|159
1750834800000|2025-06-25 07:00:00|19.6|19.44|19.6|19.44|19.61|19.45|19.56|19.4|523
1750838400000|2025-06-25 08:00:00|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|414
1750842000000|2025-06-25 09:00:00|19.58|19.42|19.64|19.48|19.64|19.48|19.57|19.41|282
1750845600000|2025-06-25 10:00:00|19.6|19.44|19.69|19.53|19.69|19.53|19.6|19.44|817
1750849200000|2025-06-25 11:00:00|19.64|19.48|19.56|19.4|19.64|19.48|19.56|19.4|425
1750852800000|2025-06-25 12:00:00|19.59|19.43|19.51|19.35|19.61|19.45|19.51|19.35|1250
1750856400000|2025-06-25 13:00:00|19.49|19.33|19.51|19.35|19.51|19.35|19.42|19.26|4321
1750860000000|2025-06-25 14:00:00|19.48|19.32|19.65|19.49|19.66|19.5|19.46|19.3|3070
1750863600000|2025-06-25 15:00:00|19.66|19.5|19.7|19.54|19.76|19.6|19.66|19.5|2157
1750867200000|2025-06-25 16:00:00|19.66|19.5|19.63|19.47|19.68|19.52|19.6|19.44|1981
1750870800000|2025-06-25 17:00:00|19.65|19.49|19.65|19.49|19.78|19.62|19.6|19.44|2024
1750874400000|2025-06-25 18:00:00|19.64|19.48|19.6|19.44|19.69|19.53|19.6|19.44|842
1750878000000|2025-06-25 19:00:00|19.59|19.43|19.49|19.33|19.6|19.44|19.49|19.33|7635
1750881600000|2025-06-25 20:00:00|||||||||1230
1750888800000|2025-06-25 22:00:00|19.5|19.34|19.54|19.38|19.54|19.38|19.49|19.33|321
1750892400000|2025-06-25 23:00:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|81
1750896000000|2025-06-26 00:00:00|19.55|19.39|19.54|19.38|19.59|19.43|19.51|19.35|247
1750899600000|2025-06-26 01:00:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|22
1750903200000|2025-06-26 02:00:00|19.59|19.43|19.55|19.39|19.59|19.43|19.55|19.39|54
1750906800000|2025-06-26 03:00:00|19.5|19.34|19.5|19.34|19.55|19.39|19.5|19.34|41
1750910400000|2025-06-26 04:00:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|10
1750914000000|2025-06-26 05:00:00|||||||||7
1750917600000|2025-06-26 06:00:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|126
1750921200000|2025-06-26 07:00:00|19.49|19.33|19.51|19.35|19.51|19.35|19.46|19.3|394
1750924800000|2025-06-26 08:00:00|||||||||377
1750928400000|2025-06-26 09:00:00|19.49|19.33|19.49|19.33|19.51|19.35|19.46|19.3|206
1750932000000|2025-06-26 10:00:00|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|677
1750935600000|2025-06-26 11:00:00|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|269
1750939200000|2025-06-26 12:00:00|19.46|19.3|19.48|19.32|19.52|19.36|19.43|19.27|1531
1750942800000|2025-06-26 13:00:00|19.52|19.36|19.4|19.24|19.52|19.36|19.37|19.21|2993
1750946400000|2025-06-26 14:00:00|19.37|19.21|19.32|19.16|19.4|19.24|19.29|19.13|4611
1750950000000|2025-06-26 15:00:00|19.35|19.19|19.37|19.21|19.44|19.28|19.32|19.16|4094
1750953600000|2025-06-26 16:00:00|19.35|19.19|19.34|19.18|19.39|19.23|19.32|19.16|1652
1750957200000|2025-06-26 17:00:00|19.37|19.21|19.38|19.22|19.38|19.22|19.32|19.16|1491
1750960800000|2025-06-26 18:00:00|19.34|19.18|19.43|19.27|19.43|19.27|19.33|19.17|2175
1750964400000|2025-06-26 19:00:00|19.4|19.24|19.43|19.27|19.45|19.29|19.36|19.2|3981
1750968000000|2025-06-26 20:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|1752
1750975200000|2025-06-26 22:00:00|19.43|19.27|19.37|19.21|19.45|19.29|19.32|19.16|145
1750978800000|2025-06-26 23:00:00|19.34|19.18|19.35|19.19|19.37|19.21|19.32|19.16|53
1750982400000|2025-06-27 00:00:00|19.36|19.2|19.36|19.2|19.37|19.21|19.35|19.19|36
1750986000000|2025-06-27 01:00:00|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|62
1750989600000|2025-06-27 02:00:00|||||||||31
1750993200000|2025-06-27 03:00:00|||||||||30
1750996800000|2025-06-27 04:00:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|99
1751000400000|2025-06-27 05:00:00|||||||||15
1751004000000|2025-06-27 06:00:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|158
1751007600000|2025-06-27 07:00:00|19.32|19.16|19.34|19.18|19.34|19.18|19.29|19.13|399
1751011200000|2025-06-27 08:00:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|134
1751014800000|2025-06-27 09:00:00|||||||||138
1751018400000|2025-06-27 10:00:00|||||||||40
1751022000000|2025-06-27 11:00:00|19.24|19.08|19.21|19.05|19.29|19.13|19.21|19.05|213
1751025600000|2025-06-27 12:00:00|19.2|19.04|19.28|19.12|19.28|19.12|19.19|19.03|1490
1751029200000|2025-06-27 13:00:00|19.29|19.13|19.35|19.19|19.35|19.19|19.27|19.11|2334
1751032800000|2025-06-27 14:00:00|19.38|19.22|19.51|19.35|19.51|19.35|19.35|19.19|4107
1751036400000|2025-06-27 15:00:00|19.54|19.38|19.41|19.25|19.54|19.38|19.41|19.25|3350
1751040000000|2025-06-27 16:00:00|19.43|19.27|19.42|19.26|19.45|19.29|19.37|19.21|2204
1751043600000|2025-06-27 17:00:00|19.44|19.28|19.7|19.54|19.83|19.67|19.42|19.26|3784
1751047200000|2025-06-27 18:00:00|19.73|19.57|19.65|19.49|19.78|19.62|19.57|19.41|3670
1751050800000|2025-06-27 19:00:00|19.6|19.44|19.46|19.3|19.65|19.49|19.43|19.27|6138
1751054400000|2025-06-27 20:00:00|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|2199
1751234400000|2025-06-29 22:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.38|19.22|183
1751238000000|2025-06-29 23:00:00|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|109
1751241600000|2025-06-30 00:00:00|19.4|19.24|19.39|19.23|19.43|19.27|19.36|19.2|207
1751245200000|2025-06-30 01:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|152
1751248800000|2025-06-30 02:00:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|28
1751252400000|2025-06-30 03:00:00|||||||||22
1751256000000|2025-06-30 04:00:00|19.42|19.26|19.37|19.21|19.44|19.28|19.37|19.21|382
1751259600000|2025-06-30 05:00:00|19.38|19.22|19.37|19.21|19.4|19.24|19.37|19.21|176
1751263200000|2025-06-30 06:00:00|||||||||213
1751266800000|2025-06-30 07:00:00|19.32|19.16|19.32|19.16|19.32|19.16|19.27|19.11|515
1751270400000|2025-06-30 08:00:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|88
1751274000000|2025-06-30 09:00:00|||||||||38
1751277600000|2025-06-30 10:00:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|128
1751281200000|2025-06-30 11:00:00|19.36|19.2|19.36|19.2|19.38|19.22|19.33|19.17|312
1751284800000|2025-06-30 12:00:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|455
1751288400000|2025-06-30 13:00:00|19.39|19.23|19.49|19.33|19.54|19.38|19.34|19.18|3038
1751292000000|2025-06-30 14:00:00|19.46|19.3|19.57|19.41|19.64|19.48|19.44|19.28|5196
1751295600000|2025-06-30 15:00:00|19.59|19.43|19.52|19.36|19.62|19.46|19.47|19.31|2823
1751299200000|2025-06-30 16:00:00|19.49|19.33|19.52|19.36|19.57|19.41|19.47|19.31|1466
1751302800000|2025-06-30 17:00:00|19.49|19.33|19.57|19.41|19.62|19.46|19.49|19.33|1147
1751306400000|2025-06-30 18:00:00|19.55|19.39|19.4|19.24|19.57|19.41|19.4|19.24|1861
1751310000000|2025-06-30 19:00:00|19.45|19.29|19.47|19.31|19.47|19.31|19.4|19.24|7487
1751313600000|2025-06-30 20:00:00|19.5|19.34|19.56|19.4|19.56|19.4|19.5|19.34|2707
1751320800000|2025-06-30 22:00:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|93
1751324400000|2025-06-30 23:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|53
1751328000000|2025-07-01 00:00:00|19.53|19.37|19.55|19.39|19.56|19.4|19.53|19.37|32
1751331600000|2025-07-01 01:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|11
1751335200000|2025-07-01 02:00:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|72
1751338800000|2025-07-01 03:00:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|73
1751342400000|2025-07-01 04:00:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|184
1751346000000|2025-07-01 05:00:00|||||||||9
1751349600000|2025-07-01 06:00:00|19.66|19.5|19.67|19.51|19.7|19.54|19.64|19.48|114
1751353200000|2025-07-01 07:00:00|19.66|19.5|19.65|19.49|19.66|19.5|19.6|19.44|225
1751356800000|2025-07-01 08:00:00|19.67|19.51|19.65|19.49|19.7|19.54|19.65|19.49|381
1751360400000|2025-07-01 09:00:00|19.68|19.52|19.7|19.54|19.75|19.59|19.68|19.52|187
1751364000000|2025-07-01 10:00:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|164
1751367600000|2025-07-01 11:00:00|19.68|19.52|19.66|19.5|19.68|19.52|19.65|19.49|146
1751371200000|2025-07-01 12:00:00|19.68|19.52|19.73|19.57|19.78|19.62|19.66|19.5|689
1751374800000|2025-07-01 13:00:00|19.71|19.55|19.49|19.33|19.76|19.6|19.41|19.25|5689
1751378400000|2025-07-01 14:00:00|19.51|19.35|19.44|19.28|19.51|19.35|19.31|19.15|4992
1751382000000|2025-07-01 15:00:00|19.42|19.26|19.46|19.3|19.56|19.4|19.37|19.21|4855
1751385600000|2025-07-01 16:00:00|19.49|19.33|19.44|19.28|19.49|19.33|19.39|19.23|2366
1751389200000|2025-07-01 17:00:00|19.47|19.31|19.47|19.31|19.49|19.33|19.42|19.26|1805
1751392800000|2025-07-01 18:00:00|19.45|19.29|19.52|19.36|19.52|19.36|19.45|19.29|1751
1751396400000|2025-07-01 19:00:00|19.55|19.39|19.55|19.39|19.65|19.49|19.5|19.34|7397
1751400000000|2025-07-01 20:00:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|1301
1751407200000|2025-07-01 22:00:00|19.63|19.47|19.56|19.4|19.63|19.47|19.56|19.4|212
1751410800000|2025-07-01 23:00:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|75
1751414400000|2025-07-02 00:00:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|23
1751418000000|2025-07-02 01:00:00|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|127
1751421600000|2025-07-02 02:00:00|19.6|19.44|19.55|19.39|19.64|19.48|19.55|19.39|129
1751425200000|2025-07-02 03:00:00|19.57|19.41|19.56|19.4|19.57|19.41|19.54|19.38|15
1751428800000|2025-07-02 04:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|145
1751432400000|2025-07-02 05:00:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|41
1751436000000|2025-07-02 06:00:00|19.5|19.34|19.39|19.23|19.5|19.34|19.39|19.23|387
1751439600000|2025-07-02 07:00:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|525
1751443200000|2025-07-02 08:00:00|19.46|19.3|19.48|19.32|19.48|19.32|19.43|19.27|66
1751446800000|2025-07-02 09:00:00|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|120
1751450400000|2025-07-02 10:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|42
1751454000000|2025-07-02 11:00:00|19.46|19.3|19.46|19.3|19.51|19.35|19.44|19.28|369
1751457600000|2025-07-02 12:00:00|19.49|19.33|19.63|19.47|19.73|19.57|19.46|19.3|1623
1751461200000|2025-07-02 13:00:00|19.66|19.5|19.61|19.45|19.69|19.53|19.56|19.4|2739
1751464800000|2025-07-02 14:00:00|19.59|19.43|19.39|19.23|19.61|19.45|19.37|19.21|4933
1751468400000|2025-07-02 15:00:00|19.37|19.21|19.42|19.26|19.42|19.26|19.34|19.18|2540
1751472000000|2025-07-02 16:00:00|19.4|19.24|19.5|19.34|19.5|19.34|19.4|19.24|1547
1751475600000|2025-07-02 17:00:00|19.49|19.33|19.5|19.34|19.53|19.37|19.43|19.27|1804
1751479200000|2025-07-02 18:00:00|19.53|19.37|19.53|19.37|19.58|19.42|19.48|19.32|3364
1751482800000|2025-07-02 19:00:00|19.56|19.4|19.56|19.4|19.58|19.42|19.51|19.35|5407
1751486400000|2025-07-02 20:00:00|19.54|19.38|19.52|19.36|19.54|19.38|19.51|19.35|1761
1751493600000|2025-07-02 22:00:00|19.49|19.33|19.52|19.36|19.54|19.38|19.49|19.33|241
1751497200000|2025-07-02 23:00:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|34
1751500800000|2025-07-03 00:00:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|218
1751504400000|2025-07-03 01:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1751508000000|2025-07-03 02:00:00|||||||||38
1751511600000|2025-07-03 03:00:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|115
1751515200000|2025-07-03 04:00:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|68
1751518800000|2025-07-03 05:00:00|19.46|19.3|19.44|19.28|19.46|19.3|19.43|19.27|62
1751522400000|2025-07-03 06:00:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|65
1751526000000|2025-07-03 07:00:00|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|192
1751529600000|2025-07-03 08:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|74
1751533200000|2025-07-03 09:00:00|19.47|19.31|19.45|19.29|19.47|19.31|19.42|19.26|516
1751536800000|2025-07-03 10:00:00|19.43|19.27|19.47|19.31|19.47|19.31|19.42|19.26|193
1751540400000|2025-07-03 11:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|451
1751544000000|2025-07-03 12:00:00|19.43|19.27|19.36|19.2|19.45|19.29|19.26|19.1|1341
1751547600000|2025-07-03 13:00:00|19.31|19.15|19.27|19.11|19.34|19.18|19.17|19.01|3095
1751551200000|2025-07-03 14:00:00|19.24|19.08|19.28|19.12|19.3|19.14|19.22|19.06|4056
1751554800000|2025-07-03 15:00:00|19.31|19.15|19.36|19.2|19.36|19.2|19.26|19.1|4672
1751558400000|2025-07-03 16:00:00|19.38|19.22|19.45|19.29|19.45|19.29|19.31|19.15|9618
1751562000000|2025-07-03 17:00:00|19.43|19.27|19.5|19.34|19.5|19.34|19.43|19.27|2127
1751580000000|2025-07-03 22:00:00|19.54|19.38|19.51|19.35|19.62|19.46|19.49|19.33|255
1751583600000|2025-07-03 23:00:00|19.55|19.39|19.56|19.4|19.56|19.4|19.52|19.36|85
1751587200000|2025-07-04 00:00:00|19.59|19.43|19.58|19.42|19.59|19.43|19.56|19.4|225
1751590800000|2025-07-04 01:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|122
1751594400000|2025-07-04 02:00:00|19.57|19.41|19.64|19.48|19.64|19.48|19.57|19.41|146
1751598000000|2025-07-04 03:00:00|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|155
1751601600000|2025-07-04 04:00:00|19.66|19.5|19.68|19.52|19.69|19.53|19.64|19.48|26
1751605200000|2025-07-04 05:00:00|19.69|19.53|19.69|19.53|19.69|19.53|19.64|19.48|56
1751608800000|2025-07-04 06:00:00|19.71|19.55|19.82|19.66|19.82|19.66|19.69|19.53|293
1751612400000|2025-07-04 07:00:00|19.8|19.64|19.93|19.77|19.94|19.78|19.77|19.61|353
1751616000000|2025-07-04 08:00:00|19.94|19.78|19.96|19.8|20.06|19.9|19.89|19.73|576
1751619600000|2025-07-04 09:00:00|19.95|19.79|19.89|19.73|20.01|19.85|19.89|19.73|352
1751623200000|2025-07-04 10:00:00|19.87|19.71|19.99|19.83|20.06|19.9|19.87|19.71|318
1751626800000|2025-07-04 11:00:00|19.94|19.78|19.93|19.77|20.01|19.85|19.92|19.76|264
1751630400000|2025-07-04 12:00:00|19.9|19.74|19.95|19.79|20|19.84|19.9|19.74|105
1751634000000|2025-07-04 13:00:00|19.97|19.81|19.9|19.74|19.97|19.81|19.85|19.69|573
1751637600000|2025-07-04 14:00:00|19.95|19.79|19.9|19.74|19.95|19.79|19.88|19.72|256
1751641200000|2025-07-04 15:00:00|19.88|19.72|19.89|19.73|19.92|19.76|19.83|19.67|505
1751839200000|2025-07-06 22:00:00|19.66|19.5|19.86|19.7|19.88|19.72|19.58|19.42|252
1751842800000|2025-07-06 23:00:00|19.85|19.69|19.95|19.79|19.95|19.79|19.83|19.67|213
1751846400000|2025-07-07 00:00:00|19.91|19.75|19.87|19.71|19.95|19.79|19.84|19.68|217
1751850000000|2025-07-07 01:00:00|19.89|19.73|19.91|19.75|20.02|19.86|19.89|19.73|345
1751853600000|2025-07-07 02:00:00|19.86|19.7|19.96|19.8|19.96|19.8|19.81|19.65|284
1751857200000|2025-07-07 03:00:00|19.97|19.81|19.91|19.75|20.01|19.85|19.91|19.75|32
1751860800000|2025-07-07 04:00:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|115
1751864400000|2025-07-07 05:00:00|19.93|19.77|19.97|19.81|19.97|19.81|19.91|19.75|30
1751868000000|2025-07-07 06:00:00|19.93|19.77|19.93|19.77|20.03|19.87|19.93|19.77|118
1751871600000|2025-07-07 07:00:00|19.92|19.76|19.92|19.76|19.98|19.82|19.92|19.76|214
1751875200000|2025-07-07 08:00:00|19.9|19.74|19.92|19.76|19.97|19.81|19.88|19.72|194
1751878800000|2025-07-07 09:00:00|19.91|19.75|19.82|19.66|19.91|19.75|19.82|19.66|103
1751882400000|2025-07-07 10:00:00|19.81|19.65|19.86|19.7|19.88|19.72|19.81|19.65|201
1751886000000|2025-07-07 11:00:00|19.83|19.67|19.85|19.69|19.87|19.71|19.8|19.64|296
1751889600000|2025-07-07 12:00:00|19.8|19.64|19.97|19.81|19.97|19.81|19.8|19.64|650
1751893200000|2025-07-07 13:00:00|19.96|19.8|19.96|19.8|20.02|19.86|19.91|19.75|3430
1751896800000|2025-07-07 14:00:00|19.97|19.81|19.94|19.78|20.02|19.86|19.82|19.66|4848
1751900400000|2025-07-07 15:00:00|19.95|19.79|19.9|19.74|20|19.84|19.85|19.69|2354
1751904000000|2025-07-07 16:00:00|19.88|19.72|20.13|19.97|20.19|20.03|19.8|19.64|5675
1751907600000|2025-07-07 17:00:00|20.12|19.96|20.08|19.92|20.18|20.02|19.92|19.76|2504
1751911200000|2025-07-07 18:00:00|20.07|19.91|19.97|19.81|20.28|20.12|19.97|19.81|4323
1751914800000|2025-07-07 19:00:00|19.98|19.82|19.92|19.76|20.11|19.95|19.92|19.76|7348
1751918400000|2025-07-07 20:00:00|19.96|19.8|20.03|19.87|20.03|19.87|19.92|19.76|2494
1751925600000|2025-07-07 22:00:00|19.98|19.82|19.96|19.8|20.04|19.88|19.94|19.78|292
1751929200000|2025-07-07 23:00:00|19.98|19.82|19.9|19.74|19.98|19.82|19.89|19.73|112
1751932800000|2025-07-08 00:00:00|19.91|19.75|19.83|19.67|19.93|19.77|19.83|19.67|60
1751936400000|2025-07-08 01:00:00|19.84|19.68|19.81|19.65|19.84|19.68|19.79|19.63|92
1751940000000|2025-07-08 02:00:00|19.82|19.66|19.78|19.62|19.84|19.68|19.78|19.62|105
1751943600000|2025-07-08 03:00:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|68
1751947200000|2025-07-08 04:00:00|||||||||31
1751950800000|2025-07-08 05:00:00|19.76|19.6|19.63|19.47|19.78|19.62|19.63|19.47|209
1751954400000|2025-07-08 06:00:00|19.67|19.51|19.64|19.48|19.69|19.53|19.63|19.47|225
1751958000000|2025-07-08 07:00:00|19.65|19.49|19.59|19.43|19.65|19.49|19.59|19.43|451
1751961600000|2025-07-08 08:00:00|19.6|19.44|19.59|19.43|19.64|19.48|19.58|19.42|315
1751965200000|2025-07-08 09:00:00|19.6|19.44|19.59|19.43|19.64|19.48|19.59|19.43|249
1751968800000|2025-07-08 10:00:00|19.61|19.45|19.6|19.44|19.64|19.48|19.59|19.43|66
1751972400000|2025-07-08 11:00:00|19.61|19.45|19.64|19.48|19.65|19.49|19.58|19.42|227
1751976000000|2025-07-08 12:00:00|19.63|19.47|19.63|19.47|19.68|19.52|19.58|19.42|697
1751979600000|2025-07-08 13:00:00|19.62|19.46|19.53|19.37|19.63|19.47|19.51|19.35|4077
1751983200000|2025-07-08 14:00:00|19.57|19.41|19.48|19.32|19.63|19.47|19.48|19.32|6642
1751986800000|2025-07-08 15:00:00|19.52|19.36|19.43|19.27|19.53|19.37|19.42|19.26|3666
1751990400000|2025-07-08 16:00:00|19.44|19.28|19.48|19.32|19.48|19.32|19.36|19.2|3124
1751994000000|2025-07-08 17:00:00|19.44|19.28|19.44|19.28|19.54|19.38|19.43|19.27|2125
1751997600000|2025-07-08 18:00:00|19.43|19.27|19.48|19.32|19.52|19.36|19.43|19.27|3084
1752001200000|2025-07-08 19:00:00|19.47|19.31|19.51|19.35|19.57|19.41|19.47|19.31|8737
1752004800000|2025-07-08 20:00:00|19.47|19.31|19.41|19.25|19.47|19.31|19.41|19.25|2216
1752012000000|2025-07-08 22:00:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|95
1752015600000|2025-07-08 23:00:00|||||||||648
1752019200000|2025-07-09 00:00:00|19.42|19.26|19.43|19.27|19.44|19.28|19.38|19.22|111
1752022800000|2025-07-09 01:00:00|19.44|19.28|19.39|19.23|19.44|19.28|19.38|19.22|190
1752026400000|2025-07-09 02:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|36
1752030000000|2025-07-09 03:00:00|||||||||10
1752033600000|2025-07-09 04:00:00|19.36|19.2|19.34|19.18|19.38|19.22|19.33|19.17|199
1752037200000|2025-07-09 05:00:00|||||||||47
1752040800000|2025-07-09 06:00:00|19.33|19.17|19.23|19.07|19.33|19.17|19.23|19.07|190
1752044400000|2025-07-09 07:00:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|277
1752048000000|2025-07-09 08:00:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|168
1752051600000|2025-07-09 09:00:00|19.26|19.1|19.23|19.07|19.26|19.1|19.21|19.05|226
1752055200000|2025-07-09 10:00:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|146
1752058800000|2025-07-09 11:00:00|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|268
1752062400000|2025-07-09 12:00:00|19.18|19.02|19.07|18.91|19.22|19.06|19.06|18.9|1159
1752066000000|2025-07-09 13:00:00|19.11|18.95|19.06|18.9|19.12|18.96|18.97|18.81|3337
1752069600000|2025-07-09 14:00:00|19.07|18.91|19.22|19.06|19.28|19.12|19.07|18.91|6735
1752073200000|2025-07-09 15:00:00|19.27|19.11|19.11|18.95|19.27|19.11|19.07|18.91|3646
1752076800000|2025-07-09 16:00:00|19.09|18.93|19.11|18.95|19.12|18.96|19.06|18.9|2189
1752080400000|2025-07-09 17:00:00|19.12|18.96|19.06|18.9|19.12|18.96|19.01|18.85|3013
1752084000000|2025-07-09 18:00:00|19.05|18.89|18.95|18.79|19.06|18.9|18.91|18.75|3375
1752087600000|2025-07-09 19:00:00|19|18.84|18.95|18.79|19.05|18.89|18.95|18.79|6930
1752091200000|2025-07-09 20:00:00|18.91|18.75|19.02|18.86|19.02|18.86|18.91|18.75|2848
1752098400000|2025-07-09 22:00:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|309
1752102000000|2025-07-09 23:00:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|127
1752105600000|2025-07-10 00:00:00|19.03|18.87|19.09|18.93|19.09|18.93|19.03|18.87|153
1752109200000|2025-07-10 01:00:00|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|181
1752112800000|2025-07-10 02:00:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|44
1752116400000|2025-07-10 03:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|27
1752120000000|2025-07-10 04:00:00|||||||||6
1752123600000|2025-07-10 05:00:00|||||||||28
1752127200000|2025-07-10 06:00:00|19.09|18.93|19.01|18.85|19.1|18.94|19|18.84|390
1752130800000|2025-07-10 07:00:00|19|18.84|18.9|18.74|19.01|18.85|18.89|18.73|507
1752134400000|2025-07-10 08:00:00|18.94|18.78|18.9|18.74|18.95|18.79|18.89|18.73|315
1752138000000|2025-07-10 09:00:00|18.95|18.79|18.96|18.8|19|18.84|18.92|18.76|135
1752141600000|2025-07-10 10:00:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|78
1752145200000|2025-07-10 11:00:00|18.94|18.78|18.89|18.73|18.95|18.79|18.85|18.69|1155
1752148800000|2025-07-10 12:00:00|18.94|18.78|18.9|18.74|18.95|18.79|18.89|18.73|1044
1752152400000|2025-07-10 13:00:00|18.94|18.78|19|18.84|19|18.84|18.89|18.73|3928
1752156000000|2025-07-10 14:00:00|19.01|18.85|18.95|18.79|19.05|18.89|18.9|18.74|3672
1752159600000|2025-07-10 15:00:00|18.91|18.75|18.91|18.75|18.95|18.79|18.86|18.7|3308
1752163200000|2025-07-10 16:00:00|18.92|18.76|18.92|18.76|18.92|18.76|18.87|18.71|2599
1752166800000|2025-07-10 17:00:00|18.91|18.75|18.87|18.71|18.92|18.76|18.87|18.71|2536
1752170400000|2025-07-10 18:00:00|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|3057
1752174000000|2025-07-10 19:00:00|18.88|18.72|18.87|18.71|18.88|18.72|18.82|18.66|8324
1752177600000|2025-07-10 20:00:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1466
1752184800000|2025-07-10 22:00:00|18.86|18.7|18.83|18.67|18.88|18.72|18.83|18.67|65
1752188400000|2025-07-10 23:00:00|18.78|18.62|18.79|18.63|18.83|18.67|18.78|18.62|101
1752192000000|2025-07-11 00:00:00|18.83|18.67|19.11|18.95|19.16|19|18.79|18.63|1066
1752195600000|2025-07-11 01:00:00|19.14|18.98|19.06|18.9|19.16|19|19|18.84|462
1752199200000|2025-07-11 02:00:00|19.01|18.85|19.01|18.85|19.07|18.91|19.01|18.85|77
1752202800000|2025-07-11 03:00:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|48
1752206400000|2025-07-11 04:00:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|17
1752210000000|2025-07-11 05:00:00|18.97|18.81|19.08|18.92|19.08|18.92|18.97|18.81|125
1752213600000|2025-07-11 06:00:00|19.07|18.91|19.02|18.86|19.08|18.92|18.97|18.81|72
1752217200000|2025-07-11 07:00:00|19|18.84|19.25|19.09|19.25|19.09|19|18.84|1153
1752220800000|2025-07-11 08:00:00|19.2|19.04|19.26|19.1|19.36|19.2|19.2|19.04|1228
1752224400000|2025-07-11 09:00:00|19.31|19.15|19.37|19.21|19.42|19.26|19.26|19.1|635
1752228000000|2025-07-11 10:00:00|19.38|19.22|19.37|19.21|19.43|19.27|19.32|19.16|947
1752231600000|2025-07-11 11:00:00|19.32|19.16|19.27|19.11|19.35|19.19|19.17|19.01|1640
1752235200000|2025-07-11 12:00:00|19.25|19.09|19.22|19.06|19.38|19.22|19.22|19.06|1543
1752238800000|2025-07-11 13:00:00|19.27|19.11|19.17|19.01|19.38|19.22|19.17|19.01|4227
1752242400000|2025-07-11 14:00:00|19.18|19.02|19.09|18.93|19.18|19.02|19.03|18.87|3855
1752246000000|2025-07-11 15:00:00|19.13|18.97|19.08|18.92|19.19|19.03|18.98|18.82|3285
1752249600000|2025-07-11 16:00:00|19.13|18.97|18.88|18.72|19.14|18.98|18.88|18.72|2774
1752253200000|2025-07-11 17:00:00|18.89|18.73|18.88|18.72|18.94|18.78|18.87|18.71|2604
1752256800000|2025-07-11 18:00:00|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|3725
1752260400000|2025-07-11 19:00:00|18.87|18.71|19.03|18.87|19.03|18.87|18.87|18.71|7878
1752264000000|2025-07-11 20:00:00|19.08|18.92|19.14|18.98|19.14|18.98|19.03|18.87|3151
1752444000000|2025-07-13 22:00:00|19.46|19.3|19.49|19.33|19.58|19.42|19.38|19.22|321
1752447600000|2025-07-13 23:00:00|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|96
1752451200000|2025-07-14 00:00:00|19.46|19.3|19.47|19.31|19.49|19.33|19.44|19.28|135
1752454800000|2025-07-14 01:00:00|19.46|19.3|19.49|19.33|19.54|19.38|19.44|19.28|241
1752458400000|2025-07-14 02:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|32
1752462000000|2025-07-14 03:00:00|||||||||63
1752465600000|2025-07-14 04:00:00|||||||||33
1752469200000|2025-07-14 05:00:00|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|170
1752472800000|2025-07-14 06:00:00|19.56|19.4|19.59|19.43|19.61|19.45|19.56|19.4|597
1752476400000|2025-07-14 07:00:00|19.61|19.45|19.51|19.35|19.66|19.5|19.46|19.3|806
1752480000000|2025-07-14 08:00:00|19.54|19.38|19.61|19.45|19.61|19.45|19.51|19.35|572
1752483600000|2025-07-14 09:00:00|19.59|19.43|19.52|19.36|19.62|19.46|19.52|19.36|335
1752487200000|2025-07-14 10:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|442
1752490800000|2025-07-14 11:00:00|19.47|19.31|19.57|19.41|19.57|19.41|19.47|19.31|963
1752494400000|2025-07-14 12:00:00|19.52|19.36|19.53|19.37|19.58|19.42|19.47|19.31|630
1752498000000|2025-07-14 13:00:00|19.55|19.39|19.48|19.32|19.58|19.42|19.33|19.17|3224
1752501600000|2025-07-14 14:00:00|19.53|19.37|19.48|19.32|19.53|19.37|19.33|19.17|4973
1752505200000|2025-07-14 15:00:00|19.43|19.27|19.53|19.37|19.53|19.37|19.43|19.27|2754
1752508800000|2025-07-14 16:00:00|19.48|19.32|19.49|19.33|19.59|19.43|19.48|19.32|2177
1752512400000|2025-07-14 17:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|1958
1752516000000|2025-07-14 18:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|1885
1752519600000|2025-07-14 19:00:00|19.54|19.38|19.55|19.39|19.6|19.44|19.54|19.38|9651
1752523200000|2025-07-14 20:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|3360
1752530400000|2025-07-14 22:00:00|19.5|19.34|19.43|19.27|19.5|19.34|19.4|19.24|209
1752534000000|2025-07-14 23:00:00|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|99
1752537600000|2025-07-15 00:00:00|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|77
1752541200000|2025-07-15 01:00:00|19.43|19.27|19.21|19.05|19.46|19.3|19.16|19|393
1752544800000|2025-07-15 02:00:00|19.24|19.08|19.36|19.2|19.36|19.2|19.21|19.05|223
1752548400000|2025-07-15 03:00:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|48
1752552000000|2025-07-15 04:00:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|156
1752555600000|2025-07-15 05:00:00|19.16|19|19.22|19.06|19.22|19.06|19.16|19|170
1752559200000|2025-07-15 06:00:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|129
1752562800000|2025-07-15 07:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|299
1752566400000|2025-07-15 08:00:00|19.32|19.16|19.27|19.11|19.32|19.16|19.22|19.06|326
1752570000000|2025-07-15 09:00:00|19.32|19.16|19.22|19.06|19.32|19.16|19.22|19.06|733
1752573600000|2025-07-15 10:00:00|||||||||239
1752577200000|2025-07-15 11:00:00|19.17|19.01|19.27|19.11|19.27|19.11|19.17|19.01|981
1752580800000|2025-07-15 12:00:00|19.28|19.12|19.23|19.07|19.33|19.17|19.18|19.02|2013
1752584400000|2025-07-15 13:00:00|19.28|19.12|19.43|19.27|19.43|19.27|19.13|18.97|4286
1752588000000|2025-07-15 14:00:00|19.38|19.22|19.53|19.37|19.53|19.37|19.28|19.12|5563
1752591600000|2025-07-15 15:00:00|19.48|19.32|19.28|19.12|19.48|19.32|19.28|19.12|3212
1752595200000|2025-07-15 16:00:00|19.33|19.17|19.38|19.22|19.38|19.22|19.23|19.07|4228
1752598800000|2025-07-15 17:00:00|19.33|19.17|19.19|19.03|19.34|19.18|19.19|19.03|2500
1752602400000|2025-07-15 18:00:00|19.24|19.08|19.29|19.13|19.29|19.13|19.19|19.03|3276
1752606000000|2025-07-15 19:00:00|19.34|19.18|19.49|19.33|19.49|19.33|19.29|19.13|10387
1752609600000|2025-07-15 20:00:00|19.54|19.38|19.66|19.5|19.69|19.53|19.54|19.38|3355
1752616800000|2025-07-15 22:00:00|19.64|19.48|19.64|19.48|19.69|19.53|19.64|19.48|265
1752620400000|2025-07-15 23:00:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|248
1752624000000|2025-07-16 00:00:00|19.62|19.46|19.65|19.49|19.69|19.53|19.59|19.43|209
1752627600000|2025-07-16 01:00:00|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|70
1752631200000|2025-07-16 02:00:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|546
1752634800000|2025-07-16 03:00:00|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|379
1752638400000|2025-07-16 04:00:00|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|72
1752642000000|2025-07-16 05:00:00|19.65|19.49|19.75|19.59|19.75|19.59|19.65|19.49|184
1752645600000|2025-07-16 06:00:00|19.7|19.54|19.75|19.59|19.8|19.64|19.7|19.54|334
1752649200000|2025-07-16 07:00:00|19.76|19.6|19.71|19.55|19.85|19.69|19.71|19.55|464
1752652800000|2025-07-16 08:00:00|19.73|19.57|19.66|19.5|19.76|19.6|19.66|19.5|368
1752656400000|2025-07-16 09:00:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|295
1752660000000|2025-07-16 10:00:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|264
1752663600000|2025-07-16 11:00:00|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|397
1752667200000|2025-07-16 12:00:00|19.62|19.46|19.42|19.26|19.62|19.46|19.37|19.21|1106
1752670800000|2025-07-16 13:00:00|19.47|19.31|19.57|19.41|19.62|19.46|19.42|19.26|4249
1752674400000|2025-07-16 14:00:00|19.52|19.36|19.67|19.51|19.72|19.56|19.37|19.21|8431
1752678000000|2025-07-16 15:00:00|19.62|19.46|19.77|19.61|20.57|20.41|19.57|19.41|20293
1752681600000|2025-07-16 16:00:00|19.82|19.66|19.67|19.51|19.97|19.81|19.67|19.51|5275
1752685200000|2025-07-16 17:00:00|19.7|19.54|19.72|19.56|19.77|19.61|19.57|19.41|3830
1752688800000|2025-07-16 18:00:00|19.73|19.57|19.68|19.52|19.83|19.67|19.68|19.52|2122
1752692400000|2025-07-16 19:00:00|19.73|19.57|19.68|19.52|19.78|19.62|19.68|19.52|6362
1752696000000|2025-07-16 20:00:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2322
1752703200000|2025-07-16 22:00:00|19.68|19.52|19.64|19.48|19.69|19.53|19.63|19.47|717
1752706800000|2025-07-16 23:00:00|||||||||19
1752710400000|2025-07-17 00:00:00|19.59|19.43|19.59|19.43|19.64|19.48|19.54|19.38|220
1752714000000|2025-07-17 01:00:00|19.62|19.46|19.64|19.48|19.64|19.48|19.59|19.43|132
1752717600000|2025-07-17 02:00:00|||||||||14
1752721200000|2025-07-17 03:00:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|46
1752724800000|2025-07-17 04:00:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|42
1752728400000|2025-07-17 05:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|210
1752732000000|2025-07-17 06:00:00|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|268
1752735600000|2025-07-17 07:00:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|93
1752739200000|2025-07-17 08:00:00|19.48|19.32|19.51|19.35|19.51|19.35|19.46|19.3|161
1752742800000|2025-07-17 09:00:00|19.48|19.32|19.56|19.4|19.56|19.4|19.46|19.3|182
1752746400000|2025-07-17 10:00:00|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|131
1752750000000|2025-07-17 11:00:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|280
1752753600000|2025-07-17 12:00:00|19.56|19.4|19.56|19.4|19.61|19.45|19.52|19.36|717
1752757200000|2025-07-17 13:00:00|19.57|19.41|19.57|19.41|19.71|19.55|19.56|19.4|1643
1752760800000|2025-07-17 14:00:00|19.52|19.36|19.57|19.41|19.72|19.56|19.52|19.36|1770
1752764400000|2025-07-17 15:00:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|1451
1752768000000|2025-07-17 16:00:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|1502
1752771600000|2025-07-17 17:00:00|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|1553
1752775200000|2025-07-17 18:00:00|19.63|19.47|19.63|19.47|19.67|19.51|19.57|19.41|2104
1752778800000|2025-07-17 19:00:00|19.58|19.42|19.67|19.51|19.68|19.52|19.58|19.42|7251
1752782400000|2025-07-17 20:00:00|19.63|19.47|19.53|19.37|19.63|19.47|19.53|19.37|2095
1752789600000|2025-07-17 22:00:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|174
1752793200000|2025-07-17 23:00:00|19.56|19.4|19.49|19.33|19.56|19.4|19.49|19.33|26
1752796800000|2025-07-18 00:00:00|||||||||42
1752800400000|2025-07-18 01:00:00|||||||||9
1752804000000|2025-07-18 02:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|142
1752807600000|2025-07-18 03:00:00|||||||||10
1752811200000|2025-07-18 04:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.45|19.29|119
1752814800000|2025-07-18 05:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|39
1752818400000|2025-07-18 06:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|135
1752822000000|2025-07-18 07:00:00|19.4|19.24|19.4|19.24|19.45|19.29|19.4|19.24|291
1752825600000|2025-07-18 08:00:00|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|77
1752829200000|2025-07-18 09:00:00|||||||||129
1752832800000|2025-07-18 10:00:00|19.45|19.29|19.51|19.35|19.51|19.35|19.45|19.29|218
1752836400000|2025-07-18 11:00:00|19.46|19.3|19.51|19.35|19.55|19.39|19.46|19.3|159
1752840000000|2025-07-18 12:00:00|19.5|19.34|19.46|19.3|19.55|19.39|19.46|19.3|349
1752843600000|2025-07-18 13:00:00|19.41|19.25|19.51|19.35|19.52|19.36|19.37|19.21|1894
1752847200000|2025-07-18 14:00:00|19.47|19.31|19.52|19.36|19.57|19.41|19.42|19.26|4300
1752850800000|2025-07-18 15:00:00|19.47|19.31|19.47|19.31|19.56|19.4|19.42|19.26|2567
1752854400000|2025-07-18 16:00:00|19.51|19.35|19.62|19.46|19.62|19.46|19.51|19.35|1116
1752858000000|2025-07-18 17:00:00|19.57|19.41|19.57|19.41|19.62|19.46|19.52|19.36|1374
1752861600000|2025-07-18 18:00:00|19.52|19.36|19.53|19.37|19.57|19.41|19.52|19.36|3990
1752865200000|2025-07-18 19:00:00|19.49|19.33|19.39|19.23|19.53|19.37|19.39|19.23|4614
1752868800000|2025-07-18 20:00:00|19.43|19.27|19.35|19.19|19.43|19.27|19.34|19.18|2382
1753048800000|2025-07-20 22:00:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|202
1753052400000|2025-07-20 23:00:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|88
1753056000000|2025-07-21 00:00:00|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|198
1753059600000|2025-07-21 01:00:00|19.31|19.15|19.31|19.15|19.32|19.16|19.29|19.13|169
1753063200000|2025-07-21 02:00:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|50
1753066800000|2025-07-21 03:00:00|||||||||12
1753070400000|2025-07-21 04:00:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1753074000000|2025-07-21 05:00:00|||||||||7
1753077600000|2025-07-21 06:00:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|245
1753081200000|2025-07-21 07:00:00|19.24|19.08|19.27|19.11|19.27|19.11|19.23|19.07|244
1753084800000|2025-07-21 08:00:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|588
1753088400000|2025-07-21 09:00:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|157
1753092000000|2025-07-21 10:00:00|19.43|19.27|19.47|19.31|19.47|19.31|19.38|19.22|577
1753095600000|2025-07-21 11:00:00|19.45|19.29|19.33|19.17|19.47|19.31|19.33|19.17|558
1753099200000|2025-07-21 12:00:00|19.37|19.21|19.38|19.22|19.38|19.22|19.33|19.17|136
1753102800000|2025-07-21 13:00:00|19.39|19.23|19.29|19.13|19.39|19.23|19.29|19.13|1987
1753106400000|2025-07-21 14:00:00|19.25|19.09|19.1|18.94|19.29|19.13|19.05|18.89|5176
1753110000000|2025-07-21 15:00:00|19.14|18.98|19.14|18.98|19.14|18.98|19.05|18.89|2121
1753113600000|2025-07-21 16:00:00|19.1|18.94|19.18|19.02|19.23|19.07|19.1|18.94|2045
1753117200000|2025-07-21 17:00:00|19.14|18.98|19.24|19.08|19.24|19.08|19.14|18.98|2015
1753120800000|2025-07-21 18:00:00|19.2|19.04|19.25|19.09|19.29|19.13|19.2|19.04|3713
1753124400000|2025-07-21 19:00:00|19.29|19.13|19.44|19.28|19.44|19.28|19.25|19.09|6458
1753128000000|2025-07-21 20:00:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|858
1753135200000|2025-07-21 22:00:00|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|94
1753138800000|2025-07-21 23:00:00|||||||||35
1753142400000|2025-07-22 00:00:00|19.36|19.2|19.35|19.19|19.36|19.2|19.3|19.14|205
1753146000000|2025-07-22 01:00:00|19.3|19.14|19.3|19.14|19.35|19.19|19.3|19.14|27
1753149600000|2025-07-22 02:00:00|19.35|19.19|19.44|19.28|19.44|19.28|19.35|19.19|139
1753153200000|2025-07-22 03:00:00|19.4|19.24|19.46|19.3|19.46|19.3|19.4|19.24|51
1753156800000|2025-07-22 04:00:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|29
1753160400000|2025-07-22 05:00:00|||||||||40
1753164000000|2025-07-22 06:00:00|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|162
1753167600000|2025-07-22 07:00:00|19.39|19.23|19.46|19.3|19.51|19.35|19.32|19.16|271
1753171200000|2025-07-22 08:00:00|19.45|19.29|19.47|19.31|19.48|19.32|19.41|19.25|220
1753174800000|2025-07-22 09:00:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|191
1753178400000|2025-07-22 10:00:00|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|271
1753182000000|2025-07-22 11:00:00|19.42|19.26|19.37|19.21|19.52|19.36|19.37|19.21|482
1753185600000|2025-07-22 12:00:00|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|133
1753189200000|2025-07-22 13:00:00|19.42|19.26|19.68|19.52|19.86|19.7|19.37|19.21|3599
1753192800000|2025-07-22 14:00:00|19.73|19.57|19.53|19.37|19.82|19.66|19.49|19.33|5866
1753196400000|2025-07-22 15:00:00|19.49|19.33|19.57|19.41|19.62|19.46|19.48|19.32|2038
1753200000000|2025-07-22 16:00:00|19.58|19.42|19.48|19.32|19.67|19.51|19.48|19.32|2186
1753203600000|2025-07-22 17:00:00|19.44|19.28|19.45|19.29|19.49|19.33|19.36|19.2|2386
1753207200000|2025-07-22 18:00:00|19.43|19.27|19.45|19.29|19.58|19.42|19.41|19.25|2345
1753210800000|2025-07-22 19:00:00|19.41|19.25|19.41|19.25|19.45|19.29|19.36|19.2|4527
1753214400000|2025-07-22 20:00:00|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|2179
1753221600000|2025-07-22 22:00:00|19.36|19.2|19.37|19.21|19.4|19.24|19.32|19.16|712
1753225200000|2025-07-22 23:00:00|19.33|19.17|19.18|19.02|19.33|19.17|19.18|19.02|315
1753228800000|2025-07-23 00:00:00|19.22|19.06|19.17|19.01|19.27|19.11|19.12|18.96|383
1753232400000|2025-07-23 01:00:00|19.12|18.96|19.07|18.91|19.12|18.96|19.03|18.87|429
1753236000000|2025-07-23 02:00:00|19.12|18.96|19.04|18.88|19.12|18.96|19.03|18.87|130
1753239600000|2025-07-23 03:00:00|19.08|18.92|19.08|18.92|19.08|18.92|19.03|18.87|190
1753243200000|2025-07-23 04:00:00|19.04|18.88|19.04|18.88|19.08|18.92|19.04|18.88|69
1753246800000|2025-07-23 05:00:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1753250400000|2025-07-23 06:00:00|19.04|18.88|19.03|18.87|19.07|18.91|19.03|18.87|191
1753254000000|2025-07-23 07:00:00|19.05|18.89|19.09|18.93|19.14|18.98|19.05|18.89|285
1753257600000|2025-07-23 08:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|254
1753261200000|2025-07-23 09:00:00|||||||||98
1753264800000|2025-07-23 10:00:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|256
1753268400000|2025-07-23 11:00:00|19.18|19.02|19.13|18.97|19.23|19.07|19.13|18.97|262
1753272000000|2025-07-23 12:00:00|19.15|18.99|19.1|18.94|19.15|18.99|19.06|18.9|656
1753275600000|2025-07-23 13:00:00|19.11|18.95|19.26|19.1|19.34|19.18|19.08|18.92|2237
1753279200000|2025-07-23 14:00:00|19.3|19.14|19.18|19.02|19.3|19.14|19.18|19.02|2385
1753282800000|2025-07-23 15:00:00|19.21|19.05|19.08|18.92|19.26|19.1|19.08|18.92|3654
1753286400000|2025-07-23 16:00:00|19.04|18.88|18.93|18.77|19.08|18.92|18.88|18.72|3440
1753290000000|2025-07-23 17:00:00|18.92|18.76|18.8|18.64|18.93|18.77|18.74|18.58|5899
1753293600000|2025-07-23 18:00:00|18.78|18.62|18.75|18.59|18.78|18.62|18.65|18.49|3644
1753297200000|2025-07-23 19:00:00|18.74|18.58|18.7|18.54|18.79|18.63|18.65|18.49|7402
1753300800000|2025-07-23 20:00:00|18.69|18.53|18.55|18.39|18.7|18.54|18.55|18.39|3904
1753308000000|2025-07-23 22:00:00|18.52|18.36|18.58|18.42|18.6|18.44|18.52|18.36|627
1753311600000|2025-07-23 23:00:00|18.59|18.43|18.52|18.36|18.61|18.45|18.52|18.36|200
1753315200000|2025-07-24 00:00:00|18.51|18.35|18.51|18.35|18.52|18.36|18.47|18.31|175
1753318800000|2025-07-24 01:00:00|||||||||49
1753322400000|2025-07-24 02:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|10
1753326000000|2025-07-24 03:00:00|18.55|18.39|18.57|18.41|18.57|18.41|18.52|18.36|106
1753329600000|2025-07-24 04:00:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|88
1753333200000|2025-07-24 05:00:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|284
1753336800000|2025-07-24 06:00:00|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|142
1753340400000|2025-07-24 07:00:00|18.63|18.47|18.66|18.5|18.71|18.55|18.61|18.45|284
1753344000000|2025-07-24 08:00:00|18.61|18.45|18.57|18.41|18.65|18.49|18.56|18.4|371
1753347600000|2025-07-24 09:00:00|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|217
1753351200000|2025-07-24 10:00:00|18.58|18.42|18.62|18.46|18.71|18.55|18.57|18.41|591
1753354800000|2025-07-24 11:00:00|18.57|18.41|18.57|18.41|18.62|18.46|18.57|18.41|357
1753358400000|2025-07-24 12:00:00|18.59|18.43|18.64|18.48|18.76|18.6|18.59|18.43|1866
1753362000000|2025-07-24 13:00:00|18.66|18.5|18.59|18.43|18.68|18.52|18.54|18.38|3645
1753365600000|2025-07-24 14:00:00|18.58|18.42|18.54|18.38|18.68|18.52|18.53|18.37|3632
1753369200000|2025-07-24 15:00:00|18.53|18.37|18.55|18.39|18.58|18.42|18.49|18.33|2125
1753372800000|2025-07-24 16:00:00|18.58|18.42|18.55|18.39|18.68|18.52|18.55|18.39|2178
1753376400000|2025-07-24 17:00:00|18.58|18.42|18.59|18.43|18.6|18.44|18.55|18.39|1442
1753380000000|2025-07-24 18:00:00|18.55|18.39|18.5|18.34|18.59|18.43|18.47|18.31|2849
1753383600000|2025-07-24 19:00:00|18.47|18.31|18.66|18.5|18.73|18.57|18.47|18.31|8954
1753387200000|2025-07-24 20:00:00|18.63|18.47|18.65|18.49|18.71|18.55|18.63|18.47|2307
1753394400000|2025-07-24 22:00:00|18.62|18.46|18.61|18.45|18.62|18.46|18.57|18.41|185
1753398000000|2025-07-24 23:00:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|50
1753401600000|2025-07-25 00:00:00|||||||||12
1753405200000|2025-07-25 01:00:00|18.52|18.36|18.53|18.37|18.56|18.4|18.52|18.36|77
1753408800000|2025-07-25 02:00:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|141
1753412400000|2025-07-25 03:00:00|||||||||6
1753416000000|2025-07-25 04:00:00|18.57|18.41|18.67|18.51|18.67|18.51|18.53|18.37|457
1753419600000|2025-07-25 05:00:00|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|93
1753423200000|2025-07-25 06:00:00|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|458
1753426800000|2025-07-25 07:00:00|18.72|18.56|18.74|18.58|18.74|18.58|18.64|18.48|224
1753430400000|2025-07-25 08:00:00|18.73|18.57|18.74|18.58|18.83|18.67|18.69|18.53|535
1753434000000|2025-07-25 09:00:00|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|46
1753437600000|2025-07-25 10:00:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|51
1753441200000|2025-07-25 11:00:00|18.69|18.53|18.73|18.57|18.78|18.62|18.69|18.53|236
1753444800000|2025-07-25 12:00:00|18.7|18.54|18.7|18.54|18.73|18.57|18.65|18.49|503
1753448400000|2025-07-25 13:00:00|18.67|18.51|18.7|18.54|18.83|18.67|18.65|18.49|1848
1753452000000|2025-07-25 14:00:00|18.65|18.49|18.7|18.54|18.75|18.59|18.65|18.49|2460
1753455600000|2025-07-25 15:00:00|18.65|18.49|18.66|18.5|18.71|18.55|18.65|18.49|1548
1753459200000|2025-07-25 16:00:00|18.61|18.45|18.52|18.36|18.61|18.45|18.52|18.36|1521
1753462800000|2025-07-25 17:00:00|18.56|18.4|18.53|18.37|18.57|18.41|18.52|18.36|1201
1753466400000|2025-07-25 18:00:00|18.56|18.4|18.58|18.42|18.58|18.42|18.53|18.37|1318
1753470000000|2025-07-25 19:00:00|18.54|18.38|18.55|18.39|18.6|18.44|18.53|18.37|7257
1753473600000|2025-07-25 20:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1693
1753653600000|2025-07-27 22:00:00|17.88|17.72|18.16|18|18.21|18.05|17.85|17.69|352
1753657200000|2025-07-27 23:00:00|18.13|17.97|18.16|18|18.16|18|18.11|17.95|63
1753660800000|2025-07-28 00:00:00|18.17|18.01|18.22|18.06|18.26|18.1|18.16|18|274
1753664400000|2025-07-28 01:00:00|18.23|18.07|18.22|18.06|18.25|18.09|18.22|18.06|119
1753668000000|2025-07-28 02:00:00|18.25|18.09|18.17|18.01|18.25|18.09|18.17|18.01|58
1753671600000|2025-07-28 03:00:00|||||||||22
1753675200000|2025-07-28 04:00:00|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|168
1753678800000|2025-07-28 05:00:00|18.16|18|18.13|17.97|18.18|18.02|18.13|17.97|183
1753682400000|2025-07-28 06:00:00|18.1|17.94|18.1|17.94|18.12|17.96|18.07|17.91|638
1753686000000|2025-07-28 07:00:00|18.13|17.97|18.15|17.99|18.2|18.04|18.1|17.94|718
1753689600000|2025-07-28 08:00:00|18.18|18.02|18.18|18.02|18.2|18.04|18.15|17.99|296
1753693200000|2025-07-28 09:00:00|18.19|18.03|18.24|18.08|18.24|18.08|18.18|18.02|161
1753696800000|2025-07-28 10:00:00|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|64
1753700400000|2025-07-28 11:00:00|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|282
1753704000000|2025-07-28 12:00:00|18.27|18.11|18.26|18.1|18.29|18.13|18.21|18.05|731
1753707600000|2025-07-28 13:00:00|18.31|18.15|18.4|18.24|18.48|18.32|18.26|18.1|3715
1753711200000|2025-07-28 14:00:00|18.35|18.19|18.33|18.17|18.4|18.24|18.3|18.14|4588
1753714800000|2025-07-28 15:00:00|18.38|18.22|18.25|18.09|18.46|18.3|18.25|18.09|2920
1753718400000|2025-07-28 16:00:00|18.28|18.12|18.28|18.12|18.28|18.12|18.2|18.04|1223
1753722000000|2025-07-28 17:00:00|18.31|18.15|18.38|18.22|18.38|18.22|18.28|18.12|1606
1753725600000|2025-07-28 18:00:00|18.36|18.2|18.37|18.21|18.43|18.27|18.34|18.18|3153
1753729200000|2025-07-28 19:00:00|18.39|18.23|18.23|18.07|18.39|18.23|18.23|18.07|6434
1753732800000|2025-07-28 20:00:00|18.26|18.1|18.16|18|18.26|18.1|18.16|18|2560
1753740000000|2025-07-28 22:00:00|18.13|17.97|18.09|17.93|18.13|17.97|18.08|17.92|394
1753743600000|2025-07-28 23:00:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|39
1753747200000|2025-07-29 00:00:00|18.1|17.94|18.09|17.93|18.13|17.97|18.09|17.93|110
1753750800000|2025-07-29 01:00:00|||||||||55
1753754400000|2025-07-29 02:00:00|18.12|17.96|18.09|17.93|18.14|17.98|18.09|17.93|192
1753758000000|2025-07-29 03:00:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|18
1753761600000|2025-07-29 04:00:00|||||||||4
1753765200000|2025-07-29 05:00:00|||||||||7
1753768800000|2025-07-29 06:00:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|320
1753772400000|2025-07-29 07:00:00|18.03|17.87|17.98|17.82|18.06|17.9|17.98|17.82|439
1753776000000|2025-07-29 08:00:00|18.01|17.85|17.98|17.82|18.02|17.86|17.98|17.82|262
1753779600000|2025-07-29 09:00:00|||||||||91
1753783200000|2025-07-29 10:00:00|||||||||240
1753786800000|2025-07-29 11:00:00|18.01|17.85|17.99|17.83|18.01|17.85|17.98|17.82|333
1753790400000|2025-07-29 12:00:00|18.02|17.86|18.04|17.88|18.04|17.88|17.99|17.83|626
1753794000000|2025-07-29 13:00:00|18.07|17.91|18.07|17.91|18.12|17.96|17.96|17.8|3736
1753797600000|2025-07-29 14:00:00|18.04|17.88|18.2|18.04|18.2|18.04|18.04|17.88|4200
1753801200000|2025-07-29 15:00:00|18.19|18.03|18.35|18.19|18.63|18.47|18.17|18.01|5762
1753804800000|2025-07-29 16:00:00|18.32|18.16|18.38|18.22|18.46|18.3|18.28|18.12|2640
1753808400000|2025-07-29 17:00:00|18.36|18.2|18.43|18.27|18.56|18.4|18.33|18.17|3702
1753812000000|2025-07-29 18:00:00|18.44|18.28|18.61|18.45|18.61|18.45|18.43|18.27|2158
1753815600000|2025-07-29 19:00:00|18.56|18.4|18.69|18.53|18.82|18.66|18.53|18.37|6942
1753819200000|2025-07-29 20:00:00|18.71|18.55|18.77|18.61|18.79|18.63|18.71|18.55|2185
1753826400000|2025-07-29 22:00:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|120
1753830000000|2025-07-29 23:00:00|||||||||18
1753833600000|2025-07-30 00:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|112
1753837200000|2025-07-30 01:00:00|18.66|18.5|18.65|18.49|18.7|18.54|18.65|18.49|206
1753840800000|2025-07-30 02:00:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1753844400000|2025-07-30 03:00:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|58
1753848000000|2025-07-30 04:00:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|96
1753851600000|2025-07-30 05:00:00|||||||||48
1753855200000|2025-07-30 06:00:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|102
1753858800000|2025-07-30 07:00:00|18.64|18.48|18.67|18.51|18.72|18.56|18.62|18.46|125
1753862400000|2025-07-30 08:00:00|18.72|18.56|18.72|18.56|18.77|18.61|18.67|18.51|244
1753866000000|2025-07-30 09:00:00|18.67|18.51|18.72|18.56|18.77|18.61|18.67|18.51|382
1753869600000|2025-07-30 10:00:00|18.69|18.53|18.67|18.51|18.72|18.56|18.67|18.51|200
1753873200000|2025-07-30 11:00:00|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|130
1753876800000|2025-07-30 12:00:00|18.73|18.57|18.7|18.54|18.83|18.67|18.65|18.49|1611
1753880400000|2025-07-30 13:00:00|18.73|18.57|18.63|18.47|18.75|18.59|18.55|18.39|3322
1753884000000|2025-07-30 14:00:00|18.66|18.5|18.63|18.47|18.68|18.52|18.5|18.34|3164
1753887600000|2025-07-30 15:00:00|18.66|18.5|18.59|18.43|18.84|18.68|18.59|18.43|4342
1753891200000|2025-07-30 16:00:00|18.61|18.45|18.67|18.51|18.69|18.53|18.56|18.4|2011
1753894800000|2025-07-30 17:00:00|18.64|18.48|18.57|18.41|18.67|18.51|18.57|18.41|1510
1753898400000|2025-07-30 18:00:00|18.54|18.38|18.97|18.81|18.97|18.81|18.49|18.33|5125
1753902000000|2025-07-30 19:00:00|18.96|18.8|18.84|18.68|19.13|18.97|18.77|18.61|14181
1753905600000|2025-07-30 20:00:00|18.82|18.66|18.51|18.35|18.84|18.68|18.44|18.28|4567
1753912800000|2025-07-30 22:00:00|18.44|18.28|18.4|18.24|18.44|18.28|18.39|18.23|209
1753916400000|2025-07-30 23:00:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|56
1753920000000|2025-07-31 00:00:00|18.39|18.23|18.27|18.11|18.4|18.24|18.25|18.09|180
1753923600000|2025-07-31 01:00:00|18.25|18.09|18.25|18.09|18.28|18.12|18.25|18.09|123
1753927200000|2025-07-31 02:00:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|8
1753930800000|2025-07-31 03:00:00|||||||||3
1753934400000|2025-07-31 04:00:00|18.29|18.13|18.31|18.15|18.31|18.15|18.28|18.12|161
1753938000000|2025-07-31 05:00:00|18.34|18.18|18.31|18.15|18.36|18.2|18.31|18.15|177
1753941600000|2025-07-31 06:00:00|18.29|18.13|18.29|18.13|18.32|18.16|18.26|18.1|238
1753945200000|2025-07-31 07:00:00|18.32|18.16|18.24|18.08|18.32|18.16|18.22|18.06|214
1753948800000|2025-07-31 08:00:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|312
1753952400000|2025-07-31 09:00:00|18.33|18.17|18.3|18.14|18.37|18.21|18.3|18.14|136
1753956000000|2025-07-31 10:00:00|18.32|18.16|18.35|18.19|18.35|18.19|18.3|18.14|280
1753959600000|2025-07-31 11:00:00|18.4|18.24|18.4|18.24|18.4|18.24|18.35|18.19|403
1753963200000|2025-07-31 12:00:00|18.37|18.21|18.4|18.24|18.43|18.27|18.35|18.19|737
1753966800000|2025-07-31 13:00:00|18.38|18.22|18.38|18.22|18.65|18.49|18.33|18.17|5709
1753970400000|2025-07-31 14:00:00|18.41|18.25|18.63|18.47|18.63|18.47|18.35|18.19|5615
1753974000000|2025-07-31 15:00:00|18.61|18.45|18.54|18.38|18.84|18.68|18.54|18.38|4807
1753977600000|2025-07-31 16:00:00|18.51|18.35|18.51|18.35|18.54|18.38|18.44|18.28|1833
1753981200000|2025-07-31 17:00:00|18.54|18.38|18.92|18.76|18.99|18.83|18.54|18.38|5698
1753984800000|2025-07-31 18:00:00|18.89|18.73|18.74|18.58|19.04|18.88|18.62|18.46|6382
1753988400000|2025-07-31 19:00:00|18.72|18.56|18.97|18.81|19.1|18.94|18.62|18.46|8898
1753992000000|2025-07-31 20:00:00|18.95|18.79|19.06|18.9|19.15|18.99|18.85|18.69|4811
1753999200000|2025-07-31 22:00:00|19.01|18.85|19.18|19.02|19.25|19.09|18.99|18.83|350
1754002800000|2025-07-31 23:00:00|19.2|19.04|19.18|19.02|19.21|19.05|19.13|18.97|205
1754006400000|2025-08-01 00:00:00|19.21|19.05|19.21|19.05|19.36|19.2|19.18|19.02|353
1754010000000|2025-08-01 01:00:00|19.18|19.02|19.06|18.9|19.21|19.05|19.04|18.88|115
1754013600000|2025-08-01 02:00:00|19.09|18.93|19.09|18.93|19.14|18.98|19.07|18.91|32
1754017200000|2025-08-01 03:00:00|19.08|18.92|19.12|18.96|19.12|18.96|19.04|18.88|64
1754020800000|2025-08-01 04:00:00|19.17|19.01|19.18|19.02|19.22|19.06|19.12|18.96|115
1754024400000|2025-08-01 05:00:00|19.19|19.03|19.29|19.13|19.29|19.13|19.19|19.03|148
1754028000000|2025-08-01 06:00:00|19.32|19.16|19.37|19.21|19.4|19.24|19.27|19.11|621
1754031600000|2025-08-01 07:00:00|19.36|19.2|19.67|19.51|19.75|19.59|19.32|19.16|2060
1754035200000|2025-08-01 08:00:00|19.65|19.49|19.85|19.69|19.9|19.74|19.61|19.45|1803
1754038800000|2025-08-01 09:00:00|19.83|19.67|19.85|19.69|19.98|19.82|19.83|19.67|1278
1754042400000|2025-08-01 10:00:00|19.9|19.74|19.98|19.82|20.03|19.87|19.85|19.69|1126
1754046000000|2025-08-01 11:00:00|19.96|19.8|19.76|19.6|19.98|19.82|19.76|19.6|2673
1754049600000|2025-08-01 12:00:00|19.77|19.61|19.98|19.82|20.01|19.85|19.66|19.5|3203
1754053200000|2025-08-01 13:00:00|19.96|19.8|20.34|20.18|20.49|20.33|19.88|19.72|12946
1754056800000|2025-08-01 14:00:00|20.39|20.23|20.44|20.28|20.69|20.53|20.09|19.93|17717
1754060400000|2025-08-01 15:00:00|20.41|20.25|20.11|19.95|20.61|20.45|20.11|19.95|10915
1754064000000|2025-08-01 16:00:00|20.15|19.99|20.66|20.5|20.66|20.5|19.94|19.78|8587
1754067600000|2025-08-01 17:00:00|20.64|20.48|20.81|20.65|20.94|20.78|20.59|20.43|10407
1754071200000|2025-08-01 18:00:00|20.79|20.63|20.77|20.61|21.01|20.85|20.39|20.23|8320
1754074800000|2025-08-01 19:00:00|20.74|20.58|20.54|20.38|20.92|20.76|20.54|20.38|11983
1754078400000|2025-08-01 20:00:00|20.57|20.41|20.56|20.4|20.58|20.42|20.47|20.31|4506
1754258400000|2025-08-03 22:00:00|20.61|20.45|20.66|20.5|20.83|20.67|20.56|20.4|483
1754262000000|2025-08-03 23:00:00|20.65|20.49|20.56|20.4|20.66|20.5|20.54|20.38|173
1754265600000|2025-08-04 00:00:00|20.58|20.42|20.31|20.15|20.59|20.43|20.27|20.11|525
1754269200000|2025-08-04 01:00:00|20.32|20.16|20.37|20.21|20.42|20.26|20.25|20.09|447
1754272800000|2025-08-04 02:00:00|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|92
1754276400000|2025-08-04 03:00:00|20.38|20.22|20.33|20.17|20.41|20.25|20.33|20.17|154
1754280000000|2025-08-04 04:00:00|20.34|20.18|20.44|20.28|20.46|20.3|20.34|20.18|189
1754283600000|2025-08-04 05:00:00|20.43|20.27|20.34|20.18|20.46|20.3|20.31|20.15|149
1754287200000|2025-08-04 06:00:00|20.32|20.16|20.34|20.18|20.55|20.39|20.31|20.15|787
1754290800000|2025-08-04 07:00:00|20.36|20.2|20.2|20.04|20.41|20.25|20.15|19.99|977
1754294400000|2025-08-04 08:00:00|20.21|20.05|20.13|19.97|20.22|20.06|20.13|19.97|757
1754298000000|2025-08-04 09:00:00|20.1|19.94|20.18|20.02|20.18|20.02|20.06|19.9|438
1754301600000|2025-08-04 10:00:00|20.15|19.99|20.13|19.97|20.18|20.02|20.08|19.92|781
1754305200000|2025-08-04 11:00:00|20.14|19.98|20.19|20.03|20.26|20.1|20.13|19.97|749
1754308800000|2025-08-04 12:00:00|20.16|20|20.17|20.01|20.21|20.05|20.07|19.91|1250
1754312400000|2025-08-04 13:00:00|20.14|19.98|19.77|19.61|20.17|20.01|19.77|19.61|5984
1754316000000|2025-08-04 14:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.55|19.39|7720
1754319600000|2025-08-04 15:00:00|19.74|19.58|19.67|19.51|19.77|19.61|19.65|19.49|3298
1754323200000|2025-08-04 16:00:00|19.65|19.49|19.55|19.39|19.7|19.54|19.53|19.37|2442
1754326800000|2025-08-04 17:00:00|19.53|19.37|19.52|19.36|19.57|19.41|19.48|19.32|2442
1754330400000|2025-08-04 18:00:00|19.5|19.34|19.43|19.27|19.5|19.34|19.31|19.15|3734
1754334000000|2025-08-04 19:00:00|19.41|19.25|19.31|19.15|19.48|19.32|19.31|19.15|7777
1754337600000|2025-08-04 20:00:00|19.3|19.14|19.17|19.01|19.31|19.15|19.14|18.98|2942
1754344800000|2025-08-04 22:00:00|19.16|19|19.15|18.99|19.18|19.02|19.14|18.98|322
1754348400000|2025-08-04 23:00:00|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|222
1754352000000|2025-08-05 00:00:00|19.11|18.95|19|18.84|19.11|18.95|18.98|18.82|347
1754355600000|2025-08-05 01:00:00|19.03|18.87|19.02|18.86|19.05|18.89|19|18.84|136
1754359200000|2025-08-05 02:00:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|58
1754362800000|2025-08-05 03:00:00|19.02|18.86|19.01|18.85|19.03|18.87|18.97|18.81|116
1754366400000|2025-08-05 04:00:00|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|14
1754370000000|2025-08-05 05:00:00|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|12
1754373600000|2025-08-05 06:00:00|19.03|18.87|18.98|18.82|19.03|18.87|18.96|18.8|324
1754377200000|2025-08-05 07:00:00|19.03|18.87|19.25|19.09|19.25|19.09|19.01|18.85|830
1754380800000|2025-08-05 08:00:00|19.2|19.04|19.33|19.17|19.38|19.22|19.2|19.04|987
1754384400000|2025-08-05 09:00:00|19.31|19.15|19.21|19.05|19.33|19.17|19.19|19.03|161
1754388000000|2025-08-05 10:00:00|19.19|19.03|19.09|18.93|19.19|19.03|19.09|18.93|570
1754391600000|2025-08-05 11:00:00|19.04|18.88|19.09|18.93|19.16|19|19.04|18.88|602
1754395200000|2025-08-05 12:00:00|19.08|18.92|19.22|19.06|19.22|19.06|19.08|18.92|693
1754398800000|2025-08-05 13:00:00|19.2|19.04|19.42|19.26|19.42|19.26|19.2|19.04|3918
1754402400000|2025-08-05 14:00:00|19.47|19.31|19.86|19.7|20.08|19.92|19.42|19.26|10432
1754406000000|2025-08-05 15:00:00|19.89|19.73|19.72|19.56|19.96|19.8|19.69|19.53|6098
1754409600000|2025-08-05 16:00:00|19.74|19.58|19.51|19.35|19.74|19.58|19.36|19.2|3987
1754413200000|2025-08-05 17:00:00|19.52|19.36|19.36|19.2|19.57|19.41|19.36|19.2|2023
1754416800000|2025-08-05 18:00:00|19.37|19.21|19.58|19.42|19.67|19.51|19.36|19.2|2816
1754420400000|2025-08-05 19:00:00|19.59|19.43|19.56|19.4|19.63|19.47|19.48|19.32|4944
1754424000000|2025-08-05 20:00:00|19.58|19.42|19.59|19.43|19.63|19.47|19.51|19.35|2839
1754431200000|2025-08-05 22:00:00|19.58|19.42|19.59|19.43|19.69|19.53|19.53|19.37|129
1754434800000|2025-08-05 23:00:00|19.58|19.42|19.64|19.48|19.64|19.48|19.57|19.41|85
1754438400000|2025-08-06 00:00:00|19.66|19.5|19.59|19.43|19.66|19.5|19.54|19.38|164
1754442000000|2025-08-06 01:00:00|19.61|19.45|19.44|19.28|19.64|19.48|19.44|19.28|212
1754445600000|2025-08-06 02:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.41|19.25|120
1754449200000|2025-08-06 03:00:00|19.45|19.29|19.43|19.27|19.48|19.32|19.43|19.27|82
1754452800000|2025-08-06 04:00:00|19.41|19.25|19.43|19.27|19.43|19.27|19.38|19.22|63
1754456400000|2025-08-06 05:00:00|19.41|19.25|19.37|19.21|19.41|19.25|19.36|19.2|138
1754460000000|2025-08-06 06:00:00|19.38|19.22|19.4|19.24|19.42|19.26|19.32|19.16|241
1754463600000|2025-08-06 07:00:00|19.39|19.23|19.37|19.21|19.39|19.23|19.32|19.16|128
1754467200000|2025-08-06 08:00:00|19.39|19.23|19.49|19.33|19.54|19.38|19.39|19.23|416
1754470800000|2025-08-06 09:00:00|19.5|19.34|19.56|19.4|19.59|19.43|19.49|19.33|165
1754474400000|2025-08-06 10:00:00|19.58|19.42|19.61|19.45|19.66|19.5|19.51|19.35|314
1754478000000|2025-08-06 11:00:00|19.59|19.43|19.61|19.45|19.61|19.45|19.56|19.4|174
1754481600000|2025-08-06 12:00:00|19.6|19.44|19.55|19.39|19.67|19.51|19.55|19.39|532
1754485200000|2025-08-06 13:00:00|19.52|19.36|19.52|19.36|19.69|19.53|19.45|19.29|3702
1754488800000|2025-08-06 14:00:00|19.5|19.34|19.34|19.18|19.62|19.46|19.29|19.13|6722
1754492400000|2025-08-06 15:00:00|19.35|19.19|19.19|19.03|19.35|19.19|19.14|18.98|5804
1754496000000|2025-08-06 16:00:00|19.21|19.05|19.21|19.05|19.24|19.08|19.14|18.98|3169
1754499600000|2025-08-06 17:00:00|19.2|19.04|19.14|18.98|19.21|19.05|19.14|18.98|2021
1754503200000|2025-08-06 18:00:00|19.11|18.95|19.15|18.99|19.18|19.02|19.09|18.93|2602
1754506800000|2025-08-06 19:00:00|19.13|18.97|18.98|18.82|19.15|18.99|18.98|18.82|6449
1754510400000|2025-08-06 20:00:00|19|18.84|19|18.84|19|18.84|18.98|18.82|2903
1754517600000|2025-08-06 22:00:00|19.02|18.86|18.89|18.73|19.09|18.93|18.89|18.73|336
1754521200000|2025-08-06 23:00:00|18.9|18.74|18.96|18.8|18.96|18.8|18.89|18.73|129
1754524800000|2025-08-07 00:00:00|18.92|18.76|18.91|18.75|18.96|18.8|18.89|18.73|102
1754528400000|2025-08-07 01:00:00|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|84
1754532000000|2025-08-07 02:00:00|18.86|18.7|18.9|18.74|18.91|18.75|18.86|18.7|193
1754535600000|2025-08-07 03:00:00|||||||||14
1754539200000|2025-08-07 04:00:00|18.92|18.76|18.95|18.79|18.97|18.81|18.92|18.76|36
1754542800000|2025-08-07 05:00:00|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|64
1754546400000|2025-08-07 06:00:00|18.9|18.74|18.96|18.8|18.97|18.81|18.9|18.74|187
1754550000000|2025-08-07 07:00:00|18.92|18.76|18.92|18.76|18.97|18.81|18.91|18.75|239
1754553600000|2025-08-07 08:00:00|18.91|18.75|18.81|18.65|18.92|18.76|18.79|18.63|427
1754557200000|2025-08-07 09:00:00|18.84|18.68|18.81|18.65|18.86|18.7|18.81|18.65|415
1754560800000|2025-08-07 10:00:00|18.8|18.64|18.81|18.65|18.86|18.7|18.76|18.6|261
1754564400000|2025-08-07 11:00:00|18.8|18.64|18.8|18.64|18.85|18.69|18.8|18.64|358
1754568000000|2025-08-07 12:00:00|18.82|18.66|18.8|18.64|18.82|18.66|18.77|18.61|542
1754571600000|2025-08-07 13:00:00|18.77|18.61|18.77|18.61|18.84|18.68|18.7|18.54|3950
1754575200000|2025-08-07 14:00:00|18.75|18.59|19.17|19.01|19.22|19.06|18.74|18.58|8134
1754578800000|2025-08-07 15:00:00|19.16|19|19.22|19.06|19.29|19.13|19.11|18.95|6259
1754582400000|2025-08-07 16:00:00|19.24|19.08|19.28|19.12|19.44|19.28|19.11|18.95|3861
1754586000000|2025-08-07 17:00:00|19.27|19.11|19.21|19.05|19.39|19.23|19.2|19.04|3819
1754589600000|2025-08-07 18:00:00|19.2|19.04|19.28|19.12|19.48|19.32|19.16|19|3399
1754593200000|2025-08-07 19:00:00|19.27|19.11|19.19|19.03|19.38|19.22|19.15|18.99|6660
1754596800000|2025-08-07 20:00:00|19.15|18.99|19.05|18.89|19.15|18.99|19|18.84|1814
1754604000000|2025-08-07 22:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.01|18.85|161
1754607600000|2025-08-07 23:00:00|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|71
1754611200000|2025-08-08 00:00:00|19.05|18.89|18.98|18.82|19.05|18.89|18.93|18.77|118
1754614800000|2025-08-08 01:00:00|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|91
1754618400000|2025-08-08 02:00:00|||||||||13
1754622000000|2025-08-08 03:00:00|18.99|18.83|19|18.84|19|18.84|18.95|18.79|29
1754625600000|2025-08-08 04:00:00|19.02|18.86|19.07|18.91|19.07|18.91|19.01|18.85|39
1754629200000|2025-08-08 05:00:00|19.06|18.9|19.12|18.96|19.12|18.96|19.06|18.9|81
1754632800000|2025-08-08 06:00:00|19.11|18.95|19.06|18.9|19.12|18.96|19.06|18.9|114
1754636400000|2025-08-08 07:00:00|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|119
1754640000000|2025-08-08 08:00:00|19.1|18.94|19.02|18.86|19.1|18.94|19.01|18.85|311
1754643600000|2025-08-08 09:00:00|||||||||83
1754647200000|2025-08-08 10:00:00|19|18.84|18.96|18.8|19|18.84|18.95|18.79|184
1754650800000|2025-08-08 11:00:00|18.97|18.81|18.86|18.7|18.97|18.81|18.86|18.7|441
1754654400000|2025-08-08 12:00:00|18.87|18.71|18.98|18.82|19.07|18.91|18.87|18.71|684
1754658000000|2025-08-08 13:00:00|18.93|18.77|18.78|18.62|18.98|18.82|18.75|18.59|3909
1754661600000|2025-08-08 14:00:00|18.75|18.59|18.92|18.76|18.92|18.76|18.68|18.52|5492
1754665200000|2025-08-08 15:00:00|18.94|18.78|18.79|18.63|18.99|18.83|18.79|18.63|3311
1754668800000|2025-08-08 16:00:00|18.77|18.61|18.93|18.77|18.93|18.77|18.72|18.56|2611
1754672400000|2025-08-08 17:00:00|18.91|18.75|18.75|18.59|18.98|18.82|18.73|18.57|3400
1754676000000|2025-08-08 18:00:00|18.7|18.54|18.62|18.46|18.74|18.58|18.59|18.43|4882
1754679600000|2025-08-08 19:00:00|18.64|18.48|18.59|18.43|18.75|18.59|18.59|18.43|9494
1754683200000|2025-08-08 20:00:00|18.56|18.4|18.49|18.33|18.56|18.4|18.49|18.33|2226
1754863200000|2025-08-10 22:00:00|18.63|18.47|18.63|18.47|18.67|18.51|18.62|18.46|234
1754866800000|2025-08-10 23:00:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|23
1754870400000|2025-08-11 00:00:00|18.67|18.51|18.67|18.51|18.68|18.52|18.62|18.46|90
1754874000000|2025-08-11 01:00:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|83
1754877600000|2025-08-11 02:00:00|18.66|18.5|18.63|18.47|18.68|18.52|18.63|18.47|97
1754881200000|2025-08-11 03:00:00|||||||||83
1754884800000|2025-08-11 04:00:00|18.65|18.49|18.64|18.48|18.68|18.52|18.63|18.47|43
1754888400000|2025-08-11 05:00:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|18
1754892000000|2025-08-11 06:00:00|18.65|18.49|18.59|18.43|18.69|18.53|18.59|18.43|160
1754895600000|2025-08-11 07:00:00|18.6|18.44|18.72|18.56|18.75|18.59|18.59|18.43|290
1754899200000|2025-08-11 08:00:00|18.75|18.59|18.76|18.6|18.81|18.65|18.75|18.59|390
1754902800000|2025-08-11 09:00:00|18.75|18.59|18.7|18.54|18.76|18.6|18.7|18.54|121
1754906400000|2025-08-11 10:00:00|18.69|18.53|18.65|18.49|18.7|18.54|18.65|18.49|324
1754910000000|2025-08-11 11:00:00|18.64|18.48|18.65|18.49|18.7|18.54|18.64|18.48|367
1754913600000|2025-08-11 12:00:00|18.64|18.48|18.7|18.54|18.71|18.55|18.64|18.48|996
1754917200000|2025-08-11 13:00:00|18.71|18.55|18.67|18.51|18.77|18.61|18.66|18.5|4096
1754920800000|2025-08-11 14:00:00|18.66|18.5|18.76|18.6|18.76|18.6|18.6|18.44|4684
1754924400000|2025-08-11 15:00:00|18.77|18.61|18.72|18.56|18.77|18.61|18.66|18.5|3578
1754928000000|2025-08-11 16:00:00|18.67|18.51|18.72|18.56|18.72|18.56|18.62|18.46|2298
1754931600000|2025-08-11 17:00:00|18.71|18.55|18.76|18.6|18.82|18.66|18.71|18.55|1929
1754935200000|2025-08-11 18:00:00|18.72|18.56|18.8|18.64|18.92|18.76|18.71|18.55|3858
1754938800000|2025-08-11 19:00:00|18.76|18.6|18.88|18.72|18.98|18.82|18.76|18.6|6716
1754942400000|2025-08-11 20:00:00|18.87|18.71|18.93|18.77|18.93|18.77|18.83|18.67|1955
1754949600000|2025-08-11 22:00:00|18.92|18.76|18.96|18.8|18.98|18.82|18.92|18.76|56
1754953200000|2025-08-11 23:00:00|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|94
1754956800000|2025-08-12 00:00:00|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|197
1754960400000|2025-08-12 01:00:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|48
1754964000000|2025-08-12 02:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|35
1754967600000|2025-08-12 03:00:00|||||||||50
1754971200000|2025-08-12 04:00:00|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|29
1754974800000|2025-08-12 05:00:00|18.93|18.77|19|18.84|19.1|18.94|18.93|18.77|356
1754978400000|2025-08-12 06:00:00|18.99|18.83|18.95|18.79|19.05|18.89|18.9|18.74|327
1754982000000|2025-08-12 07:00:00|18.94|18.78|18.95|18.79|19|18.84|18.9|18.74|487
1754985600000|2025-08-12 08:00:00|18.94|18.78|19|18.84|19|18.84|18.9|18.74|95
1754989200000|2025-08-12 09:00:00|19.01|18.85|19.02|18.86|19.02|18.86|18.96|18.8|204
1754992800000|2025-08-12 10:00:00|19.03|18.87|18.97|18.81|19.07|18.91|18.97|18.81|308
1754996400000|2025-08-12 11:00:00|18.98|18.82|18.92|18.76|19.03|18.87|18.92|18.76|460
1755000000000|2025-08-12 12:00:00|18.93|18.77|18.54|18.38|18.93|18.77|18.48|18.32|4484
1755003600000|2025-08-12 13:00:00|18.55|18.39|18.56|18.4|18.61|18.45|18.39|18.23|8450
1755007200000|2025-08-12 14:00:00|18.57|18.41|18.31|18.15|18.62|18.46|18.3|18.14|4770
1755010800000|2025-08-12 15:00:00|18.3|18.14|18.26|18.1|18.31|18.15|18.21|18.05|3798
1755014400000|2025-08-12 16:00:00|18.25|18.09|18.29|18.13|18.34|18.18|18.21|18.05|2364
1755018000000|2025-08-12 17:00:00|18.3|18.14|18.24|18.08|18.34|18.18|18.23|18.07|2020
1755021600000|2025-08-12 18:00:00|18.2|18.04|18.25|18.09|18.25|18.09|18.19|18.03|3233
1755025200000|2025-08-12 19:00:00|18.24|18.08|18.19|18.03|18.29|18.13|18.14|17.98|8631
1755028800000|2025-08-12 20:00:00|18.15|17.99|18.15|17.99|18.19|18.03|18.14|17.98|2000
1755036000000|2025-08-12 22:00:00|18.16|18|18.17|18.01|18.19|18.03|18.16|18|91
1755039600000|2025-08-12 23:00:00|18.16|18|18.16|18|18.17|18.01|18.16|18|168
1755043200000|2025-08-13 00:00:00|18.17|18.01|18.22|18.06|18.22|18.06|18.16|18|283
1755046800000|2025-08-13 01:00:00|||||||||33
1755050400000|2025-08-13 02:00:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|106
1755054000000|2025-08-13 03:00:00|18.17|18.01|18.18|18.02|18.19|18.03|18.17|18.01|57
1755057600000|2025-08-13 04:00:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|124
1755061200000|2025-08-13 05:00:00|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|36
1755064800000|2025-08-13 06:00:00|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|112
1755068400000|2025-08-13 07:00:00|18.13|17.97|18.08|17.92|18.16|18|18.08|17.92|470
1755072000000|2025-08-13 08:00:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|254
1755075600000|2025-08-13 09:00:00|18.09|17.93|18.04|17.88|18.09|17.93|18.04|17.88|78
1755079200000|2025-08-13 10:00:00|||||||||95
1755082800000|2025-08-13 11:00:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|189
1755086400000|2025-08-13 12:00:00|18.04|17.88|17.97|17.81|18.04|17.88|17.93|17.77|1411
1755090000000|2025-08-13 13:00:00|17.98|17.82|18.08|17.92|18.08|17.92|17.97|17.81|3601
1755093600000|2025-08-13 14:00:00|18.13|17.97|18.14|17.98|18.24|18.08|18.08|17.92|5778
1755097200000|2025-08-13 15:00:00|18.15|17.99|18.15|17.99|18.25|18.09|18.04|17.88|3468
1755100800000|2025-08-13 16:00:00|18.14|17.98|18.15|17.99|18.2|18.04|18.05|17.89|2282
1755104400000|2025-08-13 17:00:00|18.14|17.98|18.15|17.99|18.25|18.09|18.1|17.94|2270
1755108000000|2025-08-13 18:00:00|18.1|17.94|18.09|17.93|18.16|18|18.05|17.89|3932
1755111600000|2025-08-13 19:00:00|18.04|17.88|18.14|17.98|18.19|18.03|17.99|17.83|9147
1755115200000|2025-08-13 20:00:00|18.19|18.03|18.2|18.04|18.25|18.09|18.14|17.98|3348
1755122400000|2025-08-13 22:00:00|18.24|18.08|18.15|17.99|18.27|18.11|18.15|17.99|160
1755126000000|2025-08-13 23:00:00|18.17|18.01|18.15|17.99|18.17|18.01|18.13|17.97|277
1755129600000|2025-08-14 00:00:00|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|130
1755133200000|2025-08-14 01:00:00|||||||||46
1755136800000|2025-08-14 02:00:00|18.2|18.04|18.16|18|18.2|18.04|18.15|17.99|117
1755140400000|2025-08-14 03:00:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|76
1755144000000|2025-08-14 04:00:00|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|120
1755147600000|2025-08-14 05:00:00|18.19|18.03|18.22|18.06|18.22|18.06|18.17|18.01|115
1755151200000|2025-08-14 06:00:00|18.24|18.08|18.17|18.01|18.24|18.08|18.17|18.01|362
1755154800000|2025-08-14 07:00:00|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|198
1755158400000|2025-08-14 08:00:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|159
1755162000000|2025-08-14 09:00:00|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|166
1755165600000|2025-08-14 10:00:00|||||||||49
1755169200000|2025-08-14 11:00:00|18.18|18.02|18.09|17.93|18.18|18.02|18.09|17.93|535
1755172800000|2025-08-14 12:00:00|18.14|17.98|18.55|18.39|18.55|18.39|18.14|17.98|3744
1755176400000|2025-08-14 13:00:00|18.6|18.44|18.35|18.19|18.6|18.44|18.3|18.14|6536
1755180000000|2025-08-14 14:00:00|18.34|18.18|18.31|18.15|18.36|18.2|18.16|18|4614
1755183600000|2025-08-14 15:00:00|18.27|18.11|18.36|18.2|18.52|18.36|18.26|18.1|5122
1755187200000|2025-08-14 16:00:00|18.37|18.21|18.27|18.11|18.53|18.37|18.27|18.11|3420
1755190800000|2025-08-14 17:00:00|18.28|18.12|18.32|18.16|18.37|18.21|18.22|18.06|3308
1755194400000|2025-08-14 18:00:00|18.33|18.17|18.22|18.06|18.38|18.22|18.22|18.06|4740
1755198000000|2025-08-14 19:00:00|18.27|18.11|18.28|18.12|18.32|18.16|18.22|18.06|6545
1755201600000|2025-08-14 20:00:00|18.32|18.16|18.33|18.17|18.43|18.27|18.32|18.16|4296
1755208800000|2025-08-14 22:00:00|18.34|18.18|18.29|18.13|18.34|18.18|18.28|18.12|117
1755212400000|2025-08-14 23:00:00|||||||||110
1755216000000|2025-08-15 00:00:00|18.27|18.11|18.24|18.08|18.29|18.13|18.24|18.08|129
1755219600000|2025-08-15 01:00:00|18.25|18.09|18.19|18.03|18.25|18.09|18.19|18.03|108
1755223200000|2025-08-15 02:00:00|||||||||25
1755226800000|2025-08-15 03:00:00|18.2|18.04|18.15|17.99|18.2|18.04|18.14|17.98|36
1755230400000|2025-08-15 04:00:00|18.17|18.01|18.15|17.99|18.2|18.04|18.15|17.99|24
1755234000000|2025-08-15 05:00:00|18.17|18.01|18.2|18.04|18.2|18.04|18.15|17.99|190
1755237600000|2025-08-15 06:00:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|67
1755241200000|2025-08-15 07:00:00|18.21|18.05|18.21|18.05|18.21|18.05|18.16|18|144
1755244800000|2025-08-15 08:00:00|18.22|18.06|18.27|18.11|18.27|18.11|18.21|18.05|52
1755248400000|2025-08-15 09:00:00|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|39
1755252000000|2025-08-15 10:00:00|18.27|18.11|18.18|18.02|18.28|18.12|18.17|18.01|345
1755255600000|2025-08-15 11:00:00|18.17|18.01|18.23|18.07|18.23|18.07|18.17|18.01|68
1755259200000|2025-08-15 12:00:00|18.27|18.11|18.23|18.07|18.33|18.17|18.22|18.06|934
1755262800000|2025-08-15 13:00:00|18.28|18.12|18.39|18.23|18.45|18.29|18.22|18.06|4030
1755266400000|2025-08-15 14:00:00|18.44|18.28|18.29|18.13|18.44|18.28|18.24|18.08|4658
1755270000000|2025-08-15 15:00:00|18.3|18.14|18.3|18.14|18.41|18.25|18.19|18.03|5208
1755273600000|2025-08-15 16:00:00|18.25|18.09|18.35|18.19|18.36|18.2|18.25|18.09|2451
1755277200000|2025-08-15 17:00:00|18.3|18.14|18.36|18.2|18.41|18.25|18.3|18.14|2648
1755280800000|2025-08-15 18:00:00|18.4|18.24|18.26|18.1|18.41|18.25|18.26|18.1|3273
1755284400000|2025-08-15 19:00:00|18.31|18.15|18.31|18.15|18.41|18.25|18.26|18.1|12344
1755288000000|2025-08-15 20:00:00|18.32|18.16|18.34|18.18|18.41|18.25|18.31|18.15|2185
1755468000000|2025-08-17 22:00:00|18.5|18.34|18.43|18.27|18.5|18.34|18.43|18.27|133
1755471600000|2025-08-17 23:00:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|110
1755475200000|2025-08-18 00:00:00|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|138
1755478800000|2025-08-18 01:00:00|18.41|18.25|18.39|18.23|18.43|18.27|18.38|18.22|56
1755482400000|2025-08-18 02:00:00|||||||||97
1755486000000|2025-08-18 03:00:00|||||||||86
1755489600000|2025-08-18 04:00:00|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|48
1755493200000|2025-08-18 05:00:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|59
1755496800000|2025-08-18 06:00:00|18.45|18.29|18.45|18.29|18.5|18.34|18.4|18.24|497
1755500400000|2025-08-18 07:00:00|18.5|18.34|18.46|18.3|18.61|18.45|18.46|18.3|1219
1755504000000|2025-08-18 08:00:00|18.51|18.35|18.51|18.35|18.56|18.4|18.46|18.3|365
1755507600000|2025-08-18 09:00:00|18.54|18.38|18.54|18.38|18.56|18.4|18.51|18.35|876
1755511200000|2025-08-18 10:00:00|18.56|18.4|18.52|18.36|18.56|18.4|18.46|18.3|540
1755514800000|2025-08-18 11:00:00|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|437
1755518400000|2025-08-18 12:00:00|18.47|18.31|18.42|18.26|18.52|18.36|18.42|18.26|1272
1755522000000|2025-08-18 13:00:00|18.47|18.31|18.48|18.32|18.52|18.36|18.42|18.26|3521
1755525600000|2025-08-18 14:00:00|18.43|18.27|18.23|18.07|18.48|18.32|18.23|18.07|6854
1755529200000|2025-08-18 15:00:00|18.18|18.02|18.08|17.92|18.23|18.07|17.98|17.82|7691
1755532800000|2025-08-18 16:00:00|18.03|17.87|18.19|18.03|18.24|18.08|18.03|17.87|1838
1755536400000|2025-08-18 17:00:00|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|1947
1755540000000|2025-08-18 18:00:00|18.12|17.96|18.09|17.93|18.14|17.98|18.09|17.93|1767
1755543600000|2025-08-18 19:00:00|18.14|17.98|18.1|17.94|18.14|17.98|18.05|17.89|6636
1755547200000|2025-08-18 20:00:00|18.05|17.89|18.05|17.89|18.1|17.94|18.05|17.89|2079
1755554400000|2025-08-18 22:00:00|18|17.84|17.96|17.8|18.05|17.89|17.9|17.74|364
1755558000000|2025-08-18 23:00:00|||||||||28
1755561600000|2025-08-19 00:00:00|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|522
1755565200000|2025-08-19 01:00:00|18.01|17.85|18.01|17.85|18.01|17.85|17.96|17.8|298
1755568800000|2025-08-19 02:00:00|17.96|17.8|18.02|17.86|18.02|17.86|17.96|17.8|76
1755572400000|2025-08-19 03:00:00|17.97|17.81|18.02|17.86|18.02|17.86|17.97|17.81|107
1755576000000|2025-08-19 04:00:00|||||||||55
1755579600000|2025-08-19 05:00:00|18.07|17.91|18.07|17.91|18.07|17.91|18.02|17.86|148
1755583200000|2025-08-19 06:00:00|18.02|17.86|18.03|17.87|18.07|17.91|18.02|17.86|194
1755586800000|2025-08-19 07:00:00|18.08|17.92|17.98|17.82|18.08|17.92|17.98|17.82|332
1755590400000|2025-08-19 08:00:00|18.03|17.87|18.03|17.87|18.03|17.87|17.98|17.82|501
1755594000000|2025-08-19 09:00:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|471
1755597600000|2025-08-19 10:00:00|18.03|17.87|17.99|17.83|18.04|17.88|17.99|17.83|453
1755601200000|2025-08-19 11:00:00|18.01|17.85|17.94|17.78|18.04|17.88|17.94|17.78|1632
1755604800000|2025-08-19 12:00:00|17.97|17.81|17.94|17.78|17.99|17.83|17.89|17.73|1653
1755608400000|2025-08-19 13:00:00|17.99|17.83|18|17.84|18.09|17.93|17.94|17.78|4332
1755612000000|2025-08-19 14:00:00|17.95|17.79|18.25|18.09|18.25|18.09|17.95|17.79|6057
1755615600000|2025-08-19 15:00:00|18.2|18.04|18.35|18.19|18.35|18.19|18.1|17.94|5817
1755619200000|2025-08-19 16:00:00|18.3|18.14|18.45|18.29|18.6|18.44|18.3|18.14|6183
1755622800000|2025-08-19 17:00:00|18.5|18.34|18.31|18.15|18.6|18.44|18.31|18.15|4579
1755626400000|2025-08-19 18:00:00|18.35|18.19|18.51|18.35|18.56|18.4|18.31|18.15|4056
1755630000000|2025-08-19 19:00:00|18.56|18.4|18.51|18.35|18.61|18.45|18.46|18.3|11388
1755633600000|2025-08-19 20:00:00|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|3481
1755640800000|2025-08-19 22:00:00|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|165
1755644400000|2025-08-19 23:00:00|18.52|18.36|18.62|18.46|18.62|18.46|18.52|18.36|554
1755648000000|2025-08-20 00:00:00|18.57|18.41|18.57|18.41|18.62|18.46|18.57|18.41|270
1755651600000|2025-08-20 01:00:00|18.59|18.43|18.67|18.51|18.67|18.51|18.57|18.41|215
1755655200000|2025-08-20 02:00:00|18.72|18.56|18.67|18.51|18.72|18.56|18.62|18.46|305
1755658800000|2025-08-20 03:00:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|141
1755662400000|2025-08-20 04:00:00|18.72|18.56|18.68|18.52|18.73|18.57|18.68|18.52|142
1755666000000|2025-08-20 05:00:00|18.73|18.57|18.63|18.47|18.73|18.57|18.63|18.47|105
1755669600000|2025-08-20 06:00:00|18.68|18.52|18.48|18.32|18.68|18.52|18.48|18.32|394
1755673200000|2025-08-20 07:00:00|18.51|18.35|18.49|18.33|18.53|18.37|18.43|18.27|686
1755676800000|2025-08-20 08:00:00|18.53|18.37|18.59|18.43|18.64|18.48|18.49|18.33|839
1755680400000|2025-08-20 09:00:00|18.56|18.4|18.54|18.38|18.59|18.43|18.54|18.38|182
1755684000000|2025-08-20 10:00:00|18.49|18.33|18.54|18.38|18.59|18.43|18.49|18.33|186
1755687600000|2025-08-20 11:00:00|18.59|18.43|18.59|18.43|18.64|18.48|18.54|18.38|317
1755691200000|2025-08-20 12:00:00|18.55|18.39|18.6|18.44|18.65|18.49|18.54|18.38|1030
1755694800000|2025-08-20 13:00:00|18.65|18.49|18.95|18.79|19|18.84|18.55|18.39|6544
1755698400000|2025-08-20 14:00:00|18.9|18.74|19.05|18.89|19.15|18.99|18.7|18.54|9989
1755702000000|2025-08-20 15:00:00|19.1|18.94|18.9|18.74|19.1|18.94|18.66|18.5|5553
1755705600000|2025-08-20 16:00:00|18.88|18.72|18.81|18.65|18.9|18.74|18.66|18.5|4006
1755709200000|2025-08-20 17:00:00|18.86|18.7|18.79|18.63|18.86|18.7|18.62|18.46|2508
1755712800000|2025-08-20 18:00:00|18.81|18.65|18.72|18.56|19.01|18.85|18.72|18.56|3258
1755716400000|2025-08-20 19:00:00|18.67|18.51|18.53|18.37|18.67|18.51|18.43|18.27|10570
1755720000000|2025-08-20 20:00:00|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|2491
1755727200000|2025-08-20 22:00:00|18.46|18.3|18.44|18.28|18.49|18.33|18.44|18.28|145
1755730800000|2025-08-20 23:00:00|||||||||60
1755734400000|2025-08-21 00:00:00|18.45|18.29|18.44|18.28|18.49|18.33|18.44|18.28|216
1755738000000|2025-08-21 01:00:00|18.49|18.33|18.35|18.19|18.49|18.33|18.35|18.19|186
1755741600000|2025-08-21 02:00:00|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|139
1755745200000|2025-08-21 03:00:00|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|41
1755748800000|2025-08-21 04:00:00|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|12
1755752400000|2025-08-21 05:00:00|18.45|18.29|18.46|18.3|18.51|18.35|18.45|18.29|206
1755756000000|2025-08-21 06:00:00|18.41|18.25|18.36|18.2|18.41|18.25|18.36|18.2|410
1755759600000|2025-08-21 07:00:00|18.41|18.25|18.41|18.25|18.46|18.3|18.37|18.21|444
1755763200000|2025-08-21 08:00:00|18.37|18.21|18.57|18.41|18.57|18.41|18.37|18.21|243
1755766800000|2025-08-21 09:00:00|18.61|18.45|18.61|18.45|18.61|18.45|18.56|18.4|220
1755770400000|2025-08-21 10:00:00|18.66|18.5|18.57|18.41|18.66|18.5|18.56|18.4|393
1755774000000|2025-08-21 11:00:00|18.52|18.36|18.67|18.51|18.67|18.51|18.52|18.36|516
1755777600000|2025-08-21 12:00:00|18.71|18.55|18.82|18.66|18.82|18.66|18.71|18.55|797
1755781200000|2025-08-21 13:00:00|18.84|18.68|18.96|18.8|19.11|18.95|18.77|18.61|7117
1755784800000|2025-08-21 14:00:00|18.97|18.81|18.73|18.57|19.01|18.85|18.63|18.47|7707
1755788400000|2025-08-21 15:00:00|18.68|18.52|18.87|18.71|18.92|18.76|18.63|18.47|3327
1755792000000|2025-08-21 16:00:00|18.88|18.72|18.88|18.72|18.93|18.77|18.78|18.62|2599
1755795600000|2025-08-21 17:00:00|18.83|18.67|18.83|18.67|19.02|18.86|18.83|18.67|3025
1755799200000|2025-08-21 18:00:00|18.79|18.63|18.74|18.58|18.93|18.77|18.74|18.58|2760
1755802800000|2025-08-21 19:00:00|18.78|18.62|18.84|18.68|18.89|18.73|18.75|18.59|7067
1755806400000|2025-08-21 20:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|2709
1755813600000|2025-08-21 22:00:00|18.85|18.69|18.8|18.64|18.89|18.73|18.8|18.64|261
1755817200000|2025-08-21 23:00:00|18.84|18.68|18.75|18.59|18.84|18.68|18.75|18.59|186
1755820800000|2025-08-22 00:00:00|18.8|18.64|18.85|18.69|18.92|18.76|18.75|18.59|580
1755824400000|2025-08-22 01:00:00|18.83|18.67|18.85|18.69|18.9|18.74|18.8|18.64|196
1755828000000|2025-08-22 02:00:00|18.81|18.65|18.9|18.74|18.9|18.74|18.81|18.65|41
1755831600000|2025-08-22 03:00:00|18.93|18.77|18.91|18.75|18.95|18.79|18.9|18.74|53
1755835200000|2025-08-22 04:00:00|18.86|18.7|18.86|18.7|18.91|18.75|18.86|18.7|125
1755838800000|2025-08-22 05:00:00|18.9|18.74|18.96|18.8|18.96|18.8|18.9|18.74|85
1755842400000|2025-08-22 06:00:00|19.01|18.85|18.96|18.8|19.11|18.95|18.96|18.8|250
1755846000000|2025-08-22 07:00:00|19.01|18.85|18.82|18.66|19.01|18.85|18.82|18.66|515
1755849600000|2025-08-22 08:00:00|18.87|18.71|18.78|18.62|18.87|18.71|18.77|18.61|299
1755853200000|2025-08-22 09:00:00|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|55
1755856800000|2025-08-22 10:00:00|||||||||84
1755860400000|2025-08-22 11:00:00|18.74|18.58|18.83|18.67|18.83|18.67|18.73|18.57|268
1755864000000|2025-08-22 12:00:00|18.78|18.62|18.83|18.67|18.83|18.67|18.73|18.57|416
1755867600000|2025-08-22 13:00:00|18.79|18.63|18.73|18.57|18.83|18.67|18.64|18.48|5530
1755871200000|2025-08-22 14:00:00|18.71|18.55|17.92|17.76|18.73|18.57|17.87|17.71|11939
1755874800000|2025-08-22 15:00:00|17.91|17.75|17.62|17.46|17.91|17.75|17.57|17.41|4746
1755878400000|2025-08-22 16:00:00|17.61|17.45|17.67|17.51|17.67|17.51|17.52|17.36|3764
1755882000000|2025-08-22 17:00:00|17.62|17.46|17.48|17.32|17.65|17.49|17.43|17.27|2775
1755885600000|2025-08-22 18:00:00|17.43|17.27|17.53|17.37|17.53|17.37|17.43|17.27|6417
1755889200000|2025-08-22 19:00:00|17.54|17.38|17.34|17.18|17.58|17.42|17.34|17.18|14160
1755892800000|2025-08-22 20:00:00|17.38|17.22|17.39|17.23|17.39|17.23|17.34|17.18|4017
1756072800000|2025-08-24 22:00:00|17.5|17.34|17.58|17.42|17.59|17.43|17.5|17.34|155
1756076400000|2025-08-24 23:00:00|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|56
1756080000000|2025-08-25 00:00:00|17.55|17.39|17.55|17.39|17.55|17.39|17.5|17.34|244
1756083600000|2025-08-25 01:00:00|17.59|17.43|17.65|17.49|17.65|17.49|17.59|17.43|119
1756087200000|2025-08-25 02:00:00|17.64|17.48|17.65|17.49|17.65|17.49|17.61|17.45|119
1756090800000|2025-08-25 03:00:00|||||||||28
1756094400000|2025-08-25 04:00:00|17.61|17.45|17.6|17.44|17.65|17.49|17.6|17.44|119
1756098000000|2025-08-25 05:00:00|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|54
1756101600000|2025-08-25 06:00:00|17.55|17.39|17.7|17.54|17.7|17.54|17.52|17.36|646
1756105200000|2025-08-25 07:00:00|17.69|17.53|17.7|17.54|17.7|17.54|17.65|17.49|171
1756108800000|2025-08-25 08:00:00|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|152
1756112400000|2025-08-25 09:00:00|17.74|17.58|17.74|17.58|17.79|17.63|17.7|17.54|380
1756116000000|2025-08-25 10:00:00|17.78|17.62|17.76|17.6|17.8|17.64|17.74|17.58|465
1756119600000|2025-08-25 11:00:00|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|76
1756123200000|2025-08-25 12:00:00|17.75|17.59|17.8|17.64|17.85|17.69|17.75|17.59|702
1756126800000|2025-08-25 13:00:00|17.76|17.6|17.72|17.56|17.85|17.69|17.72|17.56|2778
1756130400000|2025-08-25 14:00:00|17.67|17.51|17.54|17.38|17.77|17.61|17.54|17.38|4662
1756134000000|2025-08-25 15:00:00|17.58|17.42|17.58|17.42|17.63|17.47|17.53|17.37|2428
1756137600000|2025-08-25 16:00:00|17.59|17.43|17.55|17.39|17.59|17.43|17.5|17.34|1256
1756141200000|2025-08-25 17:00:00|17.56|17.4|17.56|17.4|17.66|17.5|17.55|17.39|1466
1756144800000|2025-08-25 18:00:00|17.6|17.44|17.57|17.41|17.62|17.46|17.56|17.4|1413
1756148400000|2025-08-25 19:00:00|17.58|17.42|17.63|17.47|17.67|17.51|17.53|17.37|8855
1756152000000|2025-08-25 20:00:00|17.67|17.51|17.65|17.49|17.68|17.52|17.62|17.46|3108
1756159200000|2025-08-25 22:00:00|17.67|17.51|17.64|17.48|17.68|17.52|17.63|17.47|181
1756162800000|2025-08-25 23:00:00|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|51
1756166400000|2025-08-26 00:00:00|17.63|17.47|17.87|17.71|17.96|17.8|17.6|17.44|1940
1756170000000|2025-08-26 01:00:00|17.91|17.75|17.83|17.67|17.91|17.75|17.74|17.58|327
1756173600000|2025-08-26 02:00:00|17.81|17.65|17.78|17.62|17.83|17.67|17.74|17.58|156
1756177200000|2025-08-26 03:00:00|17.79|17.63|17.75|17.59|17.79|17.63|17.74|17.58|97
1756180800000|2025-08-26 04:00:00|17.77|17.61|17.75|17.59|17.79|17.63|17.75|17.59|125
1756184400000|2025-08-26 05:00:00|17.71|17.55|17.75|17.59|17.75|17.59|17.7|17.54|188
1756188000000|2025-08-26 06:00:00|17.77|17.61|17.86|17.7|17.89|17.73|17.75|17.59|548
1756191600000|2025-08-26 07:00:00|17.89|17.73|18|17.84|18.08|17.92|17.86|17.7|891
1756195200000|2025-08-26 08:00:00|17.96|17.8|17.95|17.79|18|17.84|17.91|17.75|449
1756198800000|2025-08-26 09:00:00|18|17.84|17.86|17.7|18|17.84|17.85|17.69|308
1756202400000|2025-08-26 10:00:00|17.87|17.71|17.8|17.64|17.87|17.71|17.77|17.61|557
1756206000000|2025-08-26 11:00:00|17.81|17.65|17.81|17.65|17.91|17.75|17.81|17.65|406
1756209600000|2025-08-26 12:00:00|17.82|17.66|17.81|17.65|17.86|17.7|17.81|17.65|606
1756213200000|2025-08-26 13:00:00|17.82|17.66|17.74|17.58|17.83|17.67|17.74|17.58|3074
1756216800000|2025-08-26 14:00:00|17.69|17.53|17.64|17.48|17.73|17.57|17.58|17.42|4332
1756220400000|2025-08-26 15:00:00|17.63|17.47|17.7|17.54|17.73|17.57|17.63|17.47|2118
1756224000000|2025-08-26 16:00:00|17.65|17.49|17.61|17.45|17.7|17.54|17.61|17.45|1530
1756227600000|2025-08-26 17:00:00|17.65|17.49|17.7|17.54|17.75|17.59|17.62|17.46|1728
1756231200000|2025-08-26 18:00:00|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|1638
1756234800000|2025-08-26 19:00:00|17.67|17.51|17.57|17.41|17.67|17.51|17.57|17.41|7894
1756238400000|2025-08-26 20:00:00|17.52|17.36|17.54|17.38|17.58|17.42|17.52|17.36|2289
1756245600000|2025-08-26 22:00:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|59
1756249200000|2025-08-26 23:00:00|||||||||21
1756252800000|2025-08-27 00:00:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|53
1756256400000|2025-08-27 01:00:00|17.56|17.4|17.56|17.4|17.59|17.43|17.56|17.4|37
1756260000000|2025-08-27 02:00:00|||||||||9
1756263600000|2025-08-27 03:00:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1756267200000|2025-08-27 04:00:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|207
1756270800000|2025-08-27 05:00:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|17
1756274400000|2025-08-27 06:00:00|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|157
1756278000000|2025-08-27 07:00:00|17.63|17.47|17.71|17.55|17.75|17.59|17.62|17.46|428
1756281600000|2025-08-27 08:00:00|17.7|17.54|17.72|17.56|17.77|17.61|17.7|17.54|233
1756285200000|2025-08-27 09:00:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|33
1756288800000|2025-08-27 10:00:00|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|14
1756292400000|2025-08-27 11:00:00|17.73|17.57|17.68|17.52|17.73|17.57|17.68|17.52|234
1756296000000|2025-08-27 12:00:00|17.63|17.47|17.68|17.52|17.76|17.6|17.63|17.47|1043
1756299600000|2025-08-27 13:00:00|17.71|17.55|17.67|17.51|17.73|17.57|17.63|17.47|2060
1756303200000|2025-08-27 14:00:00|17.63|17.47|17.69|17.53|17.74|17.58|17.63|17.47|3479
1756306800000|2025-08-27 15:00:00|17.72|17.56|17.72|17.56|17.79|17.63|17.69|17.53|3437
1756310400000|2025-08-27 16:00:00|17.74|17.58|17.79|17.63|17.96|17.8|17.74|17.58|2816
1756314000000|2025-08-27 17:00:00|17.83|17.67|17.75|17.59|17.83|17.67|17.69|17.53|1652
1756317600000|2025-08-27 18:00:00|17.71|17.55|17.72|17.56|17.75|17.59|17.7|17.54|1277
1756321200000|2025-08-27 19:00:00|17.7|17.54|17.72|17.56|17.8|17.64|17.68|17.52|7801
1756324800000|2025-08-27 20:00:00|17.75|17.59|17.74|17.58|17.97|17.81|17.64|17.48|4721
1756332000000|2025-08-27 22:00:00|17.82|17.66|17.86|17.7|17.86|17.7|17.81|17.65|133
1756335600000|2025-08-27 23:00:00|17.88|17.72|17.87|17.71|17.88|17.72|17.86|17.7|12
1756339200000|2025-08-28 00:00:00|17.83|17.67|17.79|17.63|17.87|17.71|17.78|17.62|183
1756342800000|2025-08-28 01:00:00|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|110
1756346400000|2025-08-28 02:00:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|31
1756350000000|2025-08-28 03:00:00|17.74|17.58|17.71|17.55|17.74|17.58|17.71|17.55|141
1756353600000|2025-08-28 04:00:00|17.75|17.59|17.77|17.61|17.77|17.61|17.73|17.57|25
1756357200000|2025-08-28 05:00:00|17.75|17.59|17.75|17.59|17.77|17.61|17.75|17.59|38
1756360800000|2025-08-28 06:00:00|17.72|17.56|17.67|17.51|17.75|17.59|17.66|17.5|296
1756364400000|2025-08-28 07:00:00|17.64|17.48|17.64|17.48|17.68|17.52|17.59|17.43|372
1756368000000|2025-08-28 08:00:00|17.63|17.47|17.65|17.49|17.68|17.52|17.63|17.47|233
1756371600000|2025-08-28 09:00:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|60
1756375200000|2025-08-28 10:00:00|17.73|17.57|17.69|17.53|17.74|17.58|17.69|17.53|230
1756378800000|2025-08-28 11:00:00|17.72|17.56|17.66|17.5|17.77|17.61|17.66|17.5|515
1756382400000|2025-08-28 12:00:00|17.64|17.48|17.56|17.4|17.69|17.53|17.56|17.4|536
1756386000000|2025-08-28 13:00:00|17.54|17.38|17.73|17.57|17.81|17.65|17.54|17.38|4650
1756389600000|2025-08-28 14:00:00|17.76|17.6|17.63|17.47|17.76|17.6|17.6|17.44|4079
1756393200000|2025-08-28 15:00:00|17.6|17.44|17.6|17.44|17.68|17.52|17.55|17.39|3311
1756396800000|2025-08-28 16:00:00|17.59|17.43|17.57|17.41|17.61|17.45|17.52|17.36|1736
1756400400000|2025-08-28 17:00:00|17.61|17.45|17.58|17.42|17.61|17.45|17.53|17.37|1760
1756404000000|2025-08-28 18:00:00|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|1703
1756407600000|2025-08-28 19:00:00|17.61|17.45|17.58|17.42|17.66|17.5|17.58|17.42|4977
1756411200000|2025-08-28 20:00:00|17.6|17.44|17.69|17.53|17.69|17.53|17.6|17.44|1084
1756418400000|2025-08-28 22:00:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|91
1756422000000|2025-08-28 23:00:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|47
1756425600000|2025-08-29 00:00:00|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|129
1756429200000|2025-08-29 01:00:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|20
1756432800000|2025-08-29 02:00:00|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|184
1756436400000|2025-08-29 03:00:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|19
1756440000000|2025-08-29 04:00:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|80
1756443600000|2025-08-29 05:00:00|||||||||5
1756447200000|2025-08-29 06:00:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|117
1756450800000|2025-08-29 07:00:00|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|392
1756454400000|2025-08-29 08:00:00|17.56|17.4|17.76|17.6|17.76|17.6|17.56|17.4|1027
1756458000000|2025-08-29 09:00:00|17.79|17.63|17.71|17.55|17.84|17.68|17.71|17.55|317
1756461600000|2025-08-29 10:00:00|17.76|17.6|17.74|17.58|17.77|17.61|17.71|17.55|268
1756465200000|2025-08-29 11:00:00|17.77|17.61|17.69|17.53|17.77|17.61|17.69|17.53|199
1756468800000|2025-08-29 12:00:00|17.71|17.55|17.59|17.43|17.77|17.61|17.59|17.43|1332
1756472400000|2025-08-29 13:00:00|17.63|17.47|17.89|17.73|17.89|17.73|17.55|17.39|6927
1756476000000|2025-08-29 14:00:00|17.86|17.7|17.97|17.81|18.2|18.04|17.81|17.65|9709
1756479600000|2025-08-29 15:00:00|17.96|17.8|18.03|17.87|18.03|17.87|17.84|17.68|4194
1756483200000|2025-08-29 16:00:00|17.98|17.82|17.95|17.79|18.08|17.92|17.9|17.74|3449
1756486800000|2025-08-29 17:00:00|17.98|17.82|17.95|17.79|18.08|17.92|17.9|17.74|3117
1756490400000|2025-08-29 18:00:00|17.98|17.82|18.01|17.85|18.01|17.85|17.95|17.79|1955
1756494000000|2025-08-29 19:00:00|17.99|17.83|18.06|17.9|18.09|17.93|17.91|17.75|7266
1756497600000|2025-08-29 20:00:00|18.03|17.87|18.03|17.87|18.11|17.95|17.98|17.82|4439
1756677600000|2025-08-31 22:00:00|18.15|17.99|18|17.84|18.15|17.99|17.99|17.83|132
1756681200000|2025-08-31 23:00:00|17.97|17.81|18|17.84|18|17.84|17.95|17.79|173
1756684800000|2025-09-01 00:00:00|17.95|17.79|17.95|17.79|17.98|17.82|17.92|17.76|142
1756688400000|2025-09-01 01:00:00|17.97|17.81|18.06|17.9|18.06|17.9|17.97|17.81|182
1756692000000|2025-09-01 02:00:00|18.08|17.92|18.09|17.93|18.14|17.98|18.06|17.9|89
1756695600000|2025-09-01 03:00:00|18.1|17.94|18.17|18.01|18.22|18.06|18.09|17.93|382
1756699200000|2025-09-01 04:00:00|18.19|18.03|18.17|18.01|18.19|18.03|18.14|17.98|36
1756702800000|2025-09-01 05:00:00|18.18|18.02|18.17|18.01|18.22|18.06|18.15|17.99|51
1756706400000|2025-09-01 06:00:00|18.2|18.04|18.05|17.89|18.23|18.07|18.02|17.86|212
1756710000000|2025-09-01 07:00:00|18.02|17.86|17.98|17.82|18.05|17.89|17.98|17.82|258
1756713600000|2025-09-01 08:00:00|17.95|17.79|18.03|17.87|18.03|17.87|17.95|17.79|336
1756717200000|2025-09-01 09:00:00|18.06|17.9|18.09|17.93|18.11|17.95|18.06|17.9|129
1756720800000|2025-09-01 10:00:00|18.11|17.95|18.16|18|18.16|18|18.09|17.93|202
1756724400000|2025-09-01 11:00:00|18.17|18.01|18.22|18.06|18.24|18.08|18.17|18.01|162
1756728000000|2025-09-01 12:00:00|18.24|18.08|18.17|18.01|18.24|18.08|18.17|18.01|136
1756731600000|2025-09-01 13:00:00|18.18|18.02|18.15|17.99|18.32|18.16|18.15|17.99|539
1756735200000|2025-09-01 14:00:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|300
1756738800000|2025-09-01 15:00:00|18.13|17.97|18.13|17.97|18.15|17.99|18.13|17.97|366
1756764000000|2025-09-01 22:00:00|18.14|17.98|18.23|18.07|18.23|18.07|18.13|17.97|66
1756767600000|2025-09-01 23:00:00|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|120
1756771200000|2025-09-02 00:00:00|18.27|18.11|18.24|18.08|18.29|18.13|18.24|18.08|65
1756774800000|2025-09-02 01:00:00|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|182
1756778400000|2025-09-02 02:00:00|18.27|18.11|18.29|18.13|18.32|18.16|18.27|18.11|42
1756782000000|2025-09-02 03:00:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|25
1756785600000|2025-09-02 04:00:00|18.26|18.1|18.25|18.09|18.3|18.14|18.25|18.09|82
1756789200000|2025-09-02 05:00:00|18.29|18.13|18.3|18.14|18.33|18.17|18.25|18.09|69
1756792800000|2025-09-02 06:00:00|18.31|18.15|18.26|18.1|18.31|18.15|18.21|18.05|323
1756796400000|2025-09-02 07:00:00|18.25|18.09|18.73|18.57|18.81|18.65|18.23|18.07|1841
1756800000000|2025-09-02 08:00:00|18.71|18.55|18.64|18.48|18.76|18.6|18.59|18.43|940
1756803600000|2025-09-02 09:00:00|18.65|18.49|18.64|18.48|18.69|18.53|18.59|18.43|592
1756807200000|2025-09-02 10:00:00|18.67|18.51|18.77|18.61|18.82|18.66|18.59|18.43|1713
1756810800000|2025-09-02 11:00:00|18.74|18.58|18.85|18.69|18.9|18.74|18.74|18.58|1020
1756814400000|2025-09-02 12:00:00|18.9|18.74|19.3|19.14|19.37|19.21|18.87|18.71|3709
1756818000000|2025-09-02 13:00:00|19.32|19.16|19.05|18.89|19.52|19.36|18.99|18.83|9509
1756821600000|2025-09-02 14:00:00|19.02|18.86|19.17|19.01|19.3|19.14|18.9|18.74|12309
1756825200000|2025-09-02 15:00:00|19.2|19.04|19.55|19.39|19.62|19.46|19.14|18.98|8063
1756828800000|2025-09-02 16:00:00|19.57|19.41|19.26|19.1|19.57|19.41|19.26|19.1|5863
1756832400000|2025-09-02 17:00:00|19.28|19.12|19.06|18.9|19.31|19.15|18.96|18.8|5239
1756836000000|2025-09-02 18:00:00|19.04|18.88|19.19|19.03|19.29|19.13|18.99|18.83|5707
1756839600000|2025-09-02 19:00:00|19.17|19.01|18.92|18.76|19.17|19.01|18.92|18.76|8825
1756843200000|2025-09-02 20:00:00|18.9|18.74|18.73|18.57|18.92|18.76|18.73|18.57|4882
1756850400000|2025-09-02 22:00:00|18.72|18.56|18.73|18.57|18.73|18.57|18.68|18.52|217
1756854000000|2025-09-02 23:00:00|18.71|18.55|18.71|18.55|18.74|18.58|18.68|18.52|75
1756857600000|2025-09-03 00:00:00|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|196
1756861200000|2025-09-03 01:00:00|18.71|18.55|18.69|18.53|18.77|18.61|18.69|18.53|134
1756864800000|2025-09-03 02:00:00|18.72|18.56|18.72|18.56|18.77|18.61|18.69|18.53|109
1756868400000|2025-09-03 03:00:00|18.75|18.59|18.77|18.61|18.82|18.66|18.72|18.56|84
1756872000000|2025-09-03 04:00:00|18.78|18.62|18.78|18.62|18.8|18.64|18.78|18.62|79
1756875600000|2025-09-03 05:00:00|18.8|18.64|18.88|18.72|18.88|18.72|18.78|18.62|161
1756879200000|2025-09-03 06:00:00|18.87|18.71|18.86|18.7|18.87|18.71|18.78|18.62|241
1756882800000|2025-09-03 07:00:00|18.87|18.71|18.84|18.68|18.91|18.75|18.78|18.62|763
1756886400000|2025-09-03 08:00:00|18.81|18.65|18.74|18.58|18.84|18.68|18.71|18.55|300
1756890000000|2025-09-03 09:00:00|18.72|18.56|18.79|18.63|18.79|18.63|18.72|18.56|417
1756893600000|2025-09-03 10:00:00|18.77|18.61|18.72|18.56|18.82|18.66|18.69|18.53|398
1756897200000|2025-09-03 11:00:00|18.7|18.54|18.87|18.71|18.87|18.71|18.7|18.54|450
1756900800000|2025-09-03 12:00:00|18.86|18.7|18.87|18.71|18.87|18.71|18.8|18.64|842
1756904400000|2025-09-03 13:00:00|18.85|18.69|18.83|18.67|18.88|18.72|18.7|18.54|4815
1756908000000|2025-09-03 14:00:00|18.8|18.64|18.54|18.38|18.88|18.72|18.54|18.38|5088
1756911600000|2025-09-03 15:00:00|18.51|18.35|18.73|18.57|18.78|18.62|18.5|18.34|4217
1756915200000|2025-09-03 16:00:00|18.71|18.55|18.61|18.45|18.73|18.57|18.56|18.4|3731
1756918800000|2025-09-03 17:00:00|18.59|18.43|18.72|18.56|18.79|18.63|18.49|18.33|2742
1756922400000|2025-09-03 18:00:00|18.74|18.58|18.77|18.61|18.79|18.63|18.67|18.51|4369
1756926000000|2025-09-03 19:00:00|18.74|18.58|18.53|18.37|18.79|18.63|18.53|18.37|6282
1756929600000|2025-09-03 20:00:00|18.5|18.34|18.48|18.32|18.53|18.37|18.45|18.29|2860
1756936800000|2025-09-03 22:00:00|18.49|18.33|18.49|18.33|18.5|18.34|18.47|18.31|121
1756940400000|2025-09-03 23:00:00|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|267
1756944000000|2025-09-04 00:00:00|18.52|18.36|18.35|18.19|18.52|18.36|18.35|18.19|157
1756947600000|2025-09-04 01:00:00|18.38|18.22|18.4|18.24|18.4|18.24|18.35|18.19|154
1756951200000|2025-09-04 02:00:00|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|71
1756954800000|2025-09-04 03:00:00|18.43|18.27|18.46|18.3|18.48|18.32|18.43|18.27|111
1756958400000|2025-09-04 04:00:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|14
1756962000000|2025-09-04 05:00:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|33
1756965600000|2025-09-04 06:00:00|18.44|18.28|18.47|18.31|18.47|18.31|18.42|18.26|53
1756969200000|2025-09-04 07:00:00|18.49|18.33|18.42|18.26|18.49|18.33|18.42|18.26|252
1756972800000|2025-09-04 08:00:00|18.44|18.28|18.45|18.29|18.46|18.3|18.42|18.26|197
1756976400000|2025-09-04 09:00:00|18.43|18.27|18.43|18.27|18.45|18.29|18.43|18.27|63
1756980000000|2025-09-04 10:00:00|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|764
1756983600000|2025-09-04 11:00:00|18.43|18.27|18.46|18.3|18.5|18.34|18.4|18.24|643
1756987200000|2025-09-04 12:00:00|18.48|18.32|18.46|18.3|18.56|18.4|18.46|18.3|904
1756990800000|2025-09-04 13:00:00|18.51|18.35|18.34|18.18|18.51|18.35|18.34|18.18|4496
1756994400000|2025-09-04 14:00:00|18.36|18.2|18.19|18.03|18.48|18.32|18.19|18.03|6955
1756998000000|2025-09-04 15:00:00|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|3283
1757001600000|2025-09-04 16:00:00|18.27|18.11|18.25|18.09|18.27|18.11|18.2|18.04|2413
1757005200000|2025-09-04 17:00:00|18.22|18.06|18.15|17.99|18.25|18.09|18.15|17.99|2753
1757008800000|2025-09-04 18:00:00|18.16|18|18.21|18.05|18.21|18.05|18.16|18|4761
1757012400000|2025-09-04 19:00:00|18.19|18.03|18.06|17.9|18.21|18.05|18.01|17.85|7442
1757016000000|2025-09-04 20:00:00|18.03|17.87|18|17.84|18.06|17.9|17.99|17.83|3300
1757023200000|2025-09-04 22:00:00|18.02|17.86|17.97|17.81|18.02|17.86|17.95|17.79|81
1757026800000|2025-09-04 23:00:00|18|17.84|17.97|17.81|18.01|17.85|17.97|17.81|19
1757030400000|2025-09-05 00:00:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|32
1757034000000|2025-09-05 01:00:00|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|290
1757037600000|2025-09-05 02:00:00|18|17.84|17.98|17.82|18.03|17.87|17.98|17.82|100
1757041200000|2025-09-05 03:00:00|18.02|17.86|17.99|17.83|18.02|17.86|17.99|17.83|5
1757044800000|2025-09-05 04:00:00|||||||||7
1757048400000|2025-09-05 05:00:00|||||||||37
1757052000000|2025-09-05 06:00:00|18|17.84|17.98|17.82|18|17.84|17.95|17.79|62
1757055600000|2025-09-05 07:00:00|18|17.84|18|17.84|18|17.84|18|17.84|117
1757059200000|2025-09-05 08:00:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|415
1757062800000|2025-09-05 09:00:00|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|412
1757066400000|2025-09-05 10:00:00|17.95|17.79|17.96|17.8|17.96|17.8|17.94|17.78|123
1757070000000|2025-09-05 11:00:00|17.91|17.75|18.03|17.87|18.03|17.87|17.89|17.73|601
1757073600000|2025-09-05 12:00:00|18.08|17.92|17.8|17.64|18.2|18.04|17.8|17.64|5724
1757077200000|2025-09-05 13:00:00|17.75|17.59|17.77|17.61|17.82|17.66|17.65|17.49|7730
1757080800000|2025-09-05 14:00:00|17.79|17.63|18.49|18.33|18.54|18.38|17.79|17.63|11493
1757084400000|2025-09-05 15:00:00|18.52|18.36|18.37|18.21|18.65|18.49|18.2|18.04|7616
1757088000000|2025-09-05 16:00:00|18.35|18.19|18.21|18.05|18.42|18.26|18.2|18.04|4546
1757091600000|2025-09-05 17:00:00|18.24|18.08|18.34|18.18|18.44|18.28|18.21|18.05|4084
1757095200000|2025-09-05 18:00:00|18.33|18.17|18.14|17.98|18.39|18.23|18.12|17.96|3068
1757098800000|2025-09-05 19:00:00|18.17|18.01|18.16|18|18.31|18.15|18.08|17.92|10079
1757102400000|2025-09-05 20:00:00|18.18|18.02|18.26|18.1|18.28|18.12|18.18|18.02|2117
1757282400000|2025-09-07 22:00:00|18.35|18.19|18.33|18.17|18.39|18.23|18.28|18.12|136
1757286000000|2025-09-07 23:00:00|18.31|18.15|18.27|18.11|18.33|18.17|18.26|18.1|81
1757289600000|2025-09-08 00:00:00|18.28|18.12|18.3|18.14|18.31|18.15|18.23|18.07|207
1757293200000|2025-09-08 01:00:00|18.28|18.12|18.29|18.13|18.3|18.14|18.28|18.12|75
1757296800000|2025-09-08 02:00:00|18.3|18.14|18.3|18.14|18.35|18.19|18.3|18.14|53
1757300400000|2025-09-08 03:00:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|55
1757304000000|2025-09-08 04:00:00|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|34
1757307600000|2025-09-08 05:00:00|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|4
1757311200000|2025-09-08 06:00:00|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|38
1757314800000|2025-09-08 07:00:00|18.28|18.12|18.26|18.1|18.28|18.12|18.21|18.05|209
1757318400000|2025-09-08 08:00:00|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|331
1757322000000|2025-09-08 09:00:00|18.26|18.1|18.26|18.1|18.28|18.12|18.23|18.07|281
1757325600000|2025-09-08 10:00:00|18.28|18.12|18.22|18.06|18.28|18.12|18.18|18.02|263
1757329200000|2025-09-08 11:00:00|18.23|18.07|18.25|18.09|18.25|18.09|18.18|18.02|703
1757332800000|2025-09-08 12:00:00|18.23|18.07|18.2|18.04|18.31|18.15|18.2|18.04|1822
1757336400000|2025-09-08 13:00:00|18.15|17.99|18.2|18.04|18.25|18.09|18.1|17.94|5010
1757340000000|2025-09-08 14:00:00|18.24|18.08|18.04|17.88|18.25|18.09|18.03|17.87|5404
1757343600000|2025-09-08 15:00:00|18.01|17.85|18.05|17.89|18.11|17.95|17.99|17.83|6165
1757347200000|2025-09-08 16:00:00|18.06|17.9|18.1|17.94|18.16|18|18.05|17.89|4723
1757350800000|2025-09-08 17:00:00|18.15|17.99|18.16|18|18.16|18|18.05|17.89|2242
1757354400000|2025-09-08 18:00:00|18.15|17.99|18.09|17.93|18.17|18.01|18.09|17.93|2805
1757358000000|2025-09-08 19:00:00|18.11|17.95|18.06|17.9|18.19|18.03|18.06|17.9|5281
1757361600000|2025-09-08 20:00:00|||||||||1507
1757368800000|2025-09-08 22:00:00|18.05|17.89|18.06|17.9|18.06|17.9|18|17.84|213
1757372400000|2025-09-08 23:00:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|26
1757376000000|2025-09-09 00:00:00|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|48
1757379600000|2025-09-09 01:00:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|34
1757383200000|2025-09-09 02:00:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|118
1757386800000|2025-09-09 03:00:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|9
1757390400000|2025-09-09 04:00:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|13
1757394000000|2025-09-09 05:00:00|18.14|17.98|18.08|17.92|18.14|17.98|18.08|17.92|53
1757397600000|2025-09-09 06:00:00|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|63
1757401200000|2025-09-09 07:00:00|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|96
1757404800000|2025-09-09 08:00:00|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|236
1757408400000|2025-09-09 09:00:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|257
1757412000000|2025-09-09 10:00:00|18.11|17.95|18.11|17.95|18.14|17.98|18.11|17.95|28
1757415600000|2025-09-09 11:00:00|18.15|17.99|18.11|17.95|18.16|18|18.11|17.95|375
1757419200000|2025-09-09 12:00:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|759
1757422800000|2025-09-09 13:00:00|18.12|17.96|18.27|18.11|18.33|18.17|18.12|17.96|4047
1757426400000|2025-09-09 14:00:00|18.23|18.07|18.28|18.12|18.44|18.28|18.16|18|6447
1757430000000|2025-09-09 15:00:00|18.23|18.07|18.23|18.07|18.33|18.17|18.18|18.02|2945
1757433600000|2025-09-09 16:00:00|18.24|18.08|18.11|17.95|18.24|18.08|18.07|17.91|3876
1757437200000|2025-09-09 17:00:00|18.08|17.92|18.07|17.91|18.12|17.96|18.03|17.87|1576
1757440800000|2025-09-09 18:00:00|18.03|17.87|18.07|17.91|18.07|17.91|18.02|17.86|2931
1757444400000|2025-09-09 19:00:00|18.08|17.92|18.04|17.88|18.12|17.96|18.02|17.86|7412
1757448000000|2025-09-09 20:00:00|18.07|17.91|18.04|17.88|18.09|17.93|18.04|17.88|3011
1757455200000|2025-09-09 22:00:00|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|361
1757458800000|2025-09-09 23:00:00|18.03|17.87|18.1|17.94|18.1|17.94|18.03|17.87|265
1757462400000|2025-09-10 00:00:00|18.08|17.92|18.08|17.92|18.1|17.94|18.05|17.89|75
1757466000000|2025-09-10 01:00:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|25
1757469600000|2025-09-10 02:00:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1757473200000|2025-09-10 03:00:00|||||||||21
1757476800000|2025-09-10 04:00:00|||||||||10
1757480400000|2025-09-10 05:00:00|18.07|17.91|18.07|17.91|18.08|17.92|18.07|17.91|27
1757484000000|2025-09-10 06:00:00|||||||||66
1757487600000|2025-09-10 07:00:00|18.12|17.96|18.02|17.86|18.12|17.96|18.02|17.86|170
1757491200000|2025-09-10 08:00:00|18.06|17.9|18.09|17.93|18.13|17.97|18.02|17.86|262
1757494800000|2025-09-10 09:00:00|18.13|17.97|18.09|17.93|18.14|17.98|18.09|17.93|242
1757498400000|2025-09-10 10:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|272
1757502000000|2025-09-10 11:00:00|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|105
1757505600000|2025-09-10 12:00:00|18.03|17.87|17.93|17.77|18.04|17.88|17.93|17.77|1815
1757509200000|2025-09-10 13:00:00|17.94|17.78|17.91|17.75|17.97|17.81|17.86|17.7|5436
1757512800000|2025-09-10 14:00:00|17.87|17.71|17.96|17.8|17.97|17.81|17.85|17.69|4063
1757516400000|2025-09-10 15:00:00|17.97|17.81|17.96|17.8|18.02|17.86|17.91|17.75|2567
1757520000000|2025-09-10 16:00:00|17.95|17.79|17.96|17.8|18.11|17.95|17.95|17.79|3096
1757523600000|2025-09-10 17:00:00|17.91|17.75|17.97|17.81|18.06|17.9|17.91|17.75|3228
1757527200000|2025-09-10 18:00:00|18.01|17.85|17.97|17.81|18.07|17.91|17.96|17.8|4146
1757530800000|2025-09-10 19:00:00|18.01|17.85|18.04|17.88|18.19|18.03|18.01|17.85|6263
1757534400000|2025-09-10 20:00:00|18.06|17.9|18.1|17.94|18.14|17.98|18.04|17.88|1269
1757541600000|2025-09-10 22:00:00|18.11|17.95|18.01|17.85|18.11|17.95|18.01|17.85|58
1757545200000|2025-09-10 23:00:00|18.05|17.89|18.02|17.86|18.05|17.89|18.01|17.85|118
1757548800000|2025-09-11 00:00:00|||||||||106
1757552400000|2025-09-11 01:00:00|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|131
1757556000000|2025-09-11 02:00:00|17.97|17.81|18.02|17.86|18.03|17.87|17.97|17.81|181
1757559600000|2025-09-11 03:00:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|19
1757563200000|2025-09-11 04:00:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|38
1757566800000|2025-09-11 05:00:00|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|147
1757570400000|2025-09-11 06:00:00|17.99|17.83|17.99|17.83|18.01|17.85|17.95|17.79|210
1757574000000|2025-09-11 07:00:00|18.01|17.85|17.98|17.82|18.04|17.88|17.98|17.82|128
1757577600000|2025-09-11 08:00:00|17.99|17.83|18|17.84|18|17.84|17.94|17.78|135
1757581200000|2025-09-11 09:00:00|17.95|17.79|17.99|17.83|18|17.84|17.95|17.79|259
1757584800000|2025-09-11 10:00:00|18|17.84|17.94|17.78|18|17.84|17.94|17.78|601
1757588400000|2025-09-11 11:00:00|17.95|17.79|17.95|17.79|17.95|17.79|17.9|17.74|221
1757592000000|2025-09-11 12:00:00|17.94|17.78|17.88|17.72|18.04|17.88|17.84|17.68|3001
1757595600000|2025-09-11 13:00:00|17.83|17.67|17.79|17.63|17.94|17.78|17.79|17.63|3364
1757599200000|2025-09-11 14:00:00|17.8|17.64|17.79|17.63|17.89|17.73|17.79|17.63|6270
1757602800000|2025-09-11 15:00:00|17.74|17.58|17.75|17.59|17.8|17.64|17.74|17.58|3307
1757606400000|2025-09-11 16:00:00|17.7|17.54|17.76|17.6|17.8|17.64|17.7|17.54|3453
1757610000000|2025-09-11 17:00:00|17.8|17.64|17.81|17.65|17.81|17.65|17.76|17.6|1671
1757613600000|2025-09-11 18:00:00|17.8|17.64|17.81|17.65|17.81|17.65|17.76|17.6|3205
1757617200000|2025-09-11 19:00:00|17.77|17.61|17.72|17.56|17.77|17.61|17.71|17.55|9488
1757620800000|2025-09-11 20:00:00|17.76|17.6|17.76|17.6|17.77|17.61|17.76|17.6|2246
1757628000000|2025-09-11 22:00:00|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|24
1757631600000|2025-09-11 23:00:00|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|177
1757635200000|2025-09-12 00:00:00|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|117
1757638800000|2025-09-12 01:00:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|20
1757642400000|2025-09-12 02:00:00|||||||||10
1757646000000|2025-09-12 03:00:00|||||||||21
1757649600000|2025-09-12 04:00:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|6
1757653200000|2025-09-12 05:00:00|||||||||16
1757656800000|2025-09-12 06:00:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|129
1757660400000|2025-09-12 07:00:00|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|254
1757664000000|2025-09-12 08:00:00|17.77|17.61|17.81|17.65|17.82|17.66|17.77|17.61|212
1757667600000|2025-09-12 09:00:00|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|457
1757671200000|2025-09-12 10:00:00|17.82|17.66|17.77|17.61|17.82|17.66|17.77|17.61|153
1757674800000|2025-09-12 11:00:00|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|460
1757678400000|2025-09-12 12:00:00|17.76|17.6|17.76|17.6|17.82|17.66|17.72|17.56|1198
1757682000000|2025-09-12 13:00:00|17.81|17.65|17.67|17.51|17.81|17.65|17.67|17.51|3037
1757685600000|2025-09-12 14:00:00|17.63|17.47|17.63|17.47|17.68|17.52|17.62|17.46|4177
1757689200000|2025-09-12 15:00:00|17.68|17.52|17.68|17.52|17.68|17.52|17.63|17.47|2624
1757692800000|2025-09-12 16:00:00|17.64|17.48|17.63|17.47|17.68|17.52|17.63|17.47|1877
1757696400000|2025-09-12 17:00:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|3479
1757700000000|2025-09-12 18:00:00|17.59|17.43|17.64|17.48|17.64|17.48|17.59|17.43|2670
1757703600000|2025-09-12 19:00:00|17.69|17.53|17.79|17.63|17.85|17.69|17.65|17.49|8873
1757707200000|2025-09-12 20:00:00|17.77|17.61|17.85|17.69|17.85|17.69|17.77|17.61|3099
1757887200000|2025-09-14 22:00:00|17.97|17.81|17.97|17.81|18.02|17.86|17.97|17.81|93
1757890800000|2025-09-14 23:00:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|38
1757894400000|2025-09-15 00:00:00|18|17.84|17.98|17.82|18.03|17.87|17.98|17.82|118
1757898000000|2025-09-15 01:00:00|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|65
1757901600000|2025-09-15 02:00:00|18.03|17.87|18.01|17.85|18.03|17.87|17.98|17.82|92
1757905200000|2025-09-15 03:00:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|77
1757908800000|2025-09-15 04:00:00|||||||||37
1757912400000|2025-09-15 05:00:00|17.95|17.79|17.95|17.79|17.99|17.83|17.95|17.79|85
1757916000000|2025-09-15 06:00:00|17.97|17.81|17.9|17.74|18|17.84|17.9|17.74|256
1757919600000|2025-09-15 07:00:00|17.85|17.69|17.85|17.69|17.9|17.74|17.85|17.69|1047
1757923200000|2025-09-15 08:00:00|17.9|17.74|17.91|17.75|17.96|17.8|17.85|17.69|699
1757926800000|2025-09-15 09:00:00|||||||||386
1757930400000|2025-09-15 10:00:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|275
1757934000000|2025-09-15 11:00:00|17.81|17.65|17.82|17.66|17.87|17.71|17.81|17.65|640
1757937600000|2025-09-15 12:00:00|||||||||1500
1757941200000|2025-09-15 13:00:00|17.87|17.71|17.87|17.71|17.92|17.76|17.82|17.66|4142
1757944800000|2025-09-15 14:00:00|17.82|17.66|17.88|17.72|17.88|17.72|17.82|17.66|6388
1757948400000|2025-09-15 15:00:00|17.93|17.77|18.03|17.87|18.03|17.87|17.88|17.72|4537
1757952000000|2025-09-15 16:00:00|17.98|17.82|18.13|17.97|18.13|17.97|17.98|17.82|2704
1757955600000|2025-09-15 17:00:00|18.09|17.93|18.04|17.88|18.14|17.98|18.03|17.87|3944
1757959200000|2025-09-15 18:00:00|18.09|17.93|18.14|17.98|18.19|18.03|18.04|17.88|3466
1757962800000|2025-09-15 19:00:00|18.09|17.93|18.2|18.04|18.2|18.04|18.09|17.93|9670
1757966400000|2025-09-15 20:00:00|18.25|18.09|18.25|18.09|18.25|18.09|18.2|18.04|2814
1757973600000|2025-09-15 22:00:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|63
1757977200000|2025-09-15 23:00:00|18.31|18.15|18.31|18.15|18.31|18.15|18.26|18.1|110
1757980800000|2025-09-16 00:00:00|||||||||82
1757984400000|2025-09-16 01:00:00|18.28|18.12|18.26|18.1|18.31|18.15|18.26|18.1|170
1757988000000|2025-09-16 02:00:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|101
1757991600000|2025-09-16 03:00:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|25
1757995200000|2025-09-16 04:00:00|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|183
1757998800000|2025-09-16 05:00:00|18.24|18.08|18.22|18.06|18.27|18.11|18.21|18.05|217
1758002400000|2025-09-16 06:00:00|18.24|18.08|18.27|18.11|18.27|18.11|18.22|18.06|115
1758006000000|2025-09-16 07:00:00|18.22|18.06|18.22|18.06|18.27|18.11|18.22|18.06|571
1758009600000|2025-09-16 08:00:00|||||||||240
1758013200000|2025-09-16 09:00:00|||||||||257
1758016800000|2025-09-16 10:00:00|||||||||318
1758020400000|2025-09-16 11:00:00|||||||||239
1758024000000|2025-09-16 12:00:00|18.27|18.11|18.28|18.12|18.28|18.12|18.22|18.06|959
1758027600000|2025-09-16 13:00:00|18.25|18.09|18.38|18.22|18.43|18.27|18.23|18.07|4796
1758031200000|2025-09-16 14:00:00|18.43|18.27|18.38|18.22|18.48|18.32|18.33|18.17|5560
1758034800000|2025-09-16 15:00:00|18.4|18.24|18.38|18.22|18.43|18.27|18.38|18.22|5678
1758038400000|2025-09-16 16:00:00|18.43|18.27|18.28|18.12|18.43|18.27|18.28|18.12|3777
1758042000000|2025-09-16 17:00:00|18.23|18.07|18.28|18.12|18.33|18.17|18.23|18.07|4791
1758045600000|2025-09-16 18:00:00|18.33|18.17|18.39|18.23|18.39|18.23|18.28|18.12|3473
1758049200000|2025-09-16 19:00:00|18.44|18.28|18.54|18.38|18.59|18.43|18.44|18.28|16743
1758052800000|2025-09-16 20:00:00|18.56|18.4|18.49|18.33|18.59|18.43|18.49|18.33|5553
1758060000000|2025-09-16 22:00:00|18.44|18.28|18.44|18.28|18.49|18.33|18.44|18.28|263
1758063600000|2025-09-16 23:00:00|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|38
1758067200000|2025-09-17 00:00:00|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|144
1758070800000|2025-09-17 01:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.44|18.28|247
1758074400000|2025-09-17 02:00:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1758078000000|2025-09-17 03:00:00|||||||||279
1758081600000|2025-09-17 04:00:00|||||||||20
1758085200000|2025-09-17 05:00:00|18.52|18.36|18.55|18.39|18.55|18.39|18.5|18.34|285
1758088800000|2025-09-17 06:00:00|||||||||255
1758092400000|2025-09-17 07:00:00|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|359
1758096000000|2025-09-17 08:00:00|18.5|18.34|18.5|18.34|18.6|18.44|18.45|18.29|1001
1758099600000|2025-09-17 09:00:00|18.51|18.35|18.56|18.4|18.6|18.44|18.51|18.35|677
1758103200000|2025-09-17 10:00:00|18.6|18.44|18.6|18.44|18.65|18.49|18.56|18.4|487
1758106800000|2025-09-17 11:00:00|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|414
1758110400000|2025-09-17 12:00:00|18.51|18.35|18.41|18.25|18.51|18.35|18.41|18.25|998
1758114000000|2025-09-17 13:00:00|18.46|18.3|18.27|18.11|18.46|18.3|18.22|18.06|5464
1758117600000|2025-09-17 14:00:00|18.32|18.16|18.27|18.11|18.32|18.16|18.22|18.06|4079
1758121200000|2025-09-17 15:00:00|18.29|18.13|18.27|18.11|18.32|18.16|18.22|18.06|2491
1758124800000|2025-09-17 16:00:00|18.25|18.09|18.37|18.21|18.42|18.26|18.25|18.09|4938
1758128400000|2025-09-17 17:00:00|18.39|18.23|18.22|18.06|18.42|18.26|18.22|18.06|3910
1758132000000|2025-09-17 18:00:00|18.17|18.01|18.08|17.92|18.42|18.26|17.87|17.71|12458
1758135600000|2025-09-17 19:00:00|18.03|17.87|17.93|17.77|18.13|17.97|17.68|17.52|14100
1758139200000|2025-09-17 20:00:00|17.88|17.72|17.88|17.72|17.98|17.82|17.88|17.72|2422
1758146400000|2025-09-17 22:00:00|17.89|17.73|17.69|17.53|17.89|17.73|17.69|17.53|398
1758150000000|2025-09-17 23:00:00|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|158
1758153600000|2025-09-18 00:00:00|17.77|17.61|17.79|17.63|17.8|17.64|17.75|17.59|123
1758157200000|2025-09-18 01:00:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|121
1758160800000|2025-09-18 02:00:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|96
1758164400000|2025-09-18 03:00:00|||||||||28
1758168000000|2025-09-18 04:00:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|60
1758171600000|2025-09-18 05:00:00|17.66|17.5|17.71|17.55|17.76|17.6|17.66|17.5|293
1758175200000|2025-09-18 06:00:00|17.73|17.57|17.71|17.55|17.76|17.6|17.71|17.55|225
1758178800000|2025-09-18 07:00:00|17.66|17.5|17.66|17.5|17.71|17.55|17.66|17.5|420
1758182400000|2025-09-18 08:00:00|17.71|17.55|17.52|17.36|17.71|17.55|17.52|17.36|1006
1758186000000|2025-09-18 09:00:00|17.57|17.41|17.52|17.36|17.57|17.41|17.47|17.31|1249
1758189600000|2025-09-18 10:00:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|215
1758193200000|2025-09-18 11:00:00|17.52|17.36|17.53|17.37|17.57|17.41|17.52|17.36|1224
1758196800000|2025-09-18 12:00:00|17.57|17.41|17.57|17.41|17.57|17.41|17.53|17.37|662
1758200400000|2025-09-18 13:00:00|17.62|17.46|17.67|17.51|17.87|17.71|17.57|17.41|5002
1758204000000|2025-09-18 14:00:00|17.63|17.47|17.92|17.76|17.97|17.81|17.62|17.46|4479
1758207600000|2025-09-18 15:00:00|17.87|17.71|17.87|17.71|17.97|17.81|17.82|17.66|3448
1758211200000|2025-09-18 16:00:00|17.83|17.67|17.73|17.57|17.87|17.71|17.68|17.52|2144
1758214800000|2025-09-18 17:00:00|17.77|17.61|17.83|17.67|17.83|17.67|17.77|17.61|1328
1758218400000|2025-09-18 18:00:00|17.78|17.62|17.79|17.63|17.83|17.67|17.78|17.62|2136
1758222000000|2025-09-18 19:00:00|17.78|17.62|17.93|17.77|17.98|17.82|17.78|17.62|4956
1758225600000|2025-09-18 20:00:00|17.88|17.72|17.88|17.72|17.93|17.77|17.88|17.72|1569
1758232800000|2025-09-18 22:00:00|17.89|17.73|17.79|17.63|17.89|17.73|17.79|17.63|207
1758236400000|2025-09-18 23:00:00|17.82|17.66|17.84|17.68|17.84|17.68|17.79|17.63|86
1758240000000|2025-09-19 00:00:00|17.79|17.63|17.84|17.68|17.89|17.73|17.79|17.63|89
1758243600000|2025-09-19 01:00:00|17.85|17.69|17.85|17.69|17.89|17.73|17.84|17.68|79
1758247200000|2025-09-19 02:00:00|||||||||13
1758250800000|2025-09-19 03:00:00|17.8|17.64|17.85|17.69|17.9|17.74|17.8|17.64|79
1758254400000|2025-09-19 04:00:00|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|66
1758258000000|2025-09-19 05:00:00|17.85|17.69|17.86|17.7|17.9|17.74|17.85|17.69|215
1758261600000|2025-09-19 06:00:00|17.85|17.69|17.85|17.69|17.9|17.74|17.81|17.65|381
1758265200000|2025-09-19 07:00:00|17.86|17.7|17.85|17.69|17.9|17.74|17.81|17.65|297
1758268800000|2025-09-19 08:00:00|17.86|17.7|17.86|17.7|17.86|17.7|17.81|17.65|74
1758272400000|2025-09-19 09:00:00|17.91|17.75|17.86|17.7|17.91|17.75|17.81|17.65|201
1758276000000|2025-09-19 10:00:00|17.81|17.65|17.82|17.66|17.86|17.7|17.81|17.65|273
1758279600000|2025-09-19 11:00:00|17.86|17.7|17.82|17.66|17.86|17.7|17.82|17.66|150
1758283200000|2025-09-19 12:00:00|||||||||121
1758286800000|2025-09-19 13:00:00|17.81|17.65|17.87|17.71|17.92|17.76|17.81|17.65|1497
1758290400000|2025-09-19 14:00:00|17.92|17.76|18.07|17.91|18.16|18|17.87|17.71|4602
1758294000000|2025-09-19 15:00:00|18.02|17.86|18.06|17.9|18.21|18.05|18.02|17.86|4063
1758297600000|2025-09-19 16:00:00|18.02|17.86|17.98|17.82|18.02|17.86|17.97|17.81|2438
1758301200000|2025-09-19 17:00:00|18.02|17.86|17.97|17.81|18.02|17.86|17.93|17.77|1173
1758304800000|2025-09-19 18:00:00|17.98|17.82|17.93|17.77|17.98|17.82|17.93|17.77|2398
1758308400000|2025-09-19 19:00:00|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|5988
1758312000000|2025-09-19 20:00:00|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|3008
1758492000000|2025-09-21 22:00:00|18.07|17.91|18.09|17.93|18.12|17.96|18.07|17.91|37
1758495600000|2025-09-21 23:00:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1758499200000|2025-09-22 00:00:00|18.09|17.93|18.12|17.96|18.12|17.96|18.07|17.91|96
1758502800000|2025-09-22 01:00:00|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|135
1758506400000|2025-09-22 02:00:00|||||||||4
1758510000000|2025-09-22 03:00:00|18.12|17.96|18.13|17.97|18.13|17.97|18.08|17.92|269
1758513600000|2025-09-22 04:00:00|||||||||14
1758517200000|2025-09-22 05:00:00|||||||||19
1758520800000|2025-09-22 06:00:00|18.14|17.98|18.18|18.02|18.18|18.02|18.13|17.97|282
1758524400000|2025-09-22 07:00:00|18.19|18.03|18.24|18.08|18.37|18.21|18.19|18.03|577
1758528000000|2025-09-22 08:00:00|18.28|18.12|18.33|18.17|18.33|18.17|18.24|18.08|489
1758531600000|2025-09-22 09:00:00|18.37|18.21|18.37|18.21|18.47|18.31|18.33|18.17|416
1758535200000|2025-09-22 10:00:00|18.42|18.26|18.32|18.16|18.42|18.26|18.28|18.12|207
1758538800000|2025-09-22 11:00:00|18.33|18.17|18.29|18.13|18.33|18.17|18.28|18.12|226
1758542400000|2025-09-22 12:00:00|18.33|18.17|18.29|18.13|18.34|18.18|18.29|18.13|146
1758546000000|2025-09-22 13:00:00|18.25|18.09|18.15|17.99|18.29|18.13|18.1|17.94|1714
1758549600000|2025-09-22 14:00:00|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|1629
1758553200000|2025-09-22 15:00:00|18.2|18.04|18.19|18.03|18.24|18.08|18.19|18.03|2779
1758556800000|2025-09-22 16:00:00|18.15|17.99|18.19|18.03|18.19|18.03|18.14|17.98|2159
1758560400000|2025-09-22 17:00:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|838
1758564000000|2025-09-22 18:00:00|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|1594
1758567600000|2025-09-22 19:00:00|18.26|18.1|18.4|18.24|18.4|18.24|18.26|18.1|6642
1758571200000|2025-09-22 20:00:00|18.44|18.28|18.39|18.23|18.45|18.29|18.35|18.19|2859
1758578400000|2025-09-22 22:00:00|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|54
1758582000000|2025-09-22 23:00:00|||||||||8
1758585600000|2025-09-23 00:00:00|||||||||51
1758589200000|2025-09-23 01:00:00|||||||||8
1758592800000|2025-09-23 02:00:00|||||||||6
1758596400000|2025-09-23 03:00:00|||||||||6
1758600000000|2025-09-23 04:00:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|83
1758603600000|2025-09-23 05:00:00|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|26
1758607200000|2025-09-23 06:00:00|||||||||126
1758610800000|2025-09-23 07:00:00|18.5|18.34|18.46|18.3|18.5|18.34|18.41|18.25|678
1758614400000|2025-09-23 08:00:00|18.45|18.29|18.41|18.25|18.46|18.3|18.41|18.25|550
1758618000000|2025-09-23 09:00:00|18.37|18.21|18.33|18.17|18.41|18.25|18.33|18.17|441
1758621600000|2025-09-23 10:00:00|18.36|18.2|18.37|18.21|18.42|18.26|18.36|18.2|323
1758625200000|2025-09-23 11:00:00|18.39|18.23|18.37|18.21|18.42|18.26|18.37|18.21|165
1758628800000|2025-09-23 12:00:00|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|484
1758632400000|2025-09-23 13:00:00|18.32|18.16|18.61|18.45|18.61|18.45|18.32|18.16|2492
1758636000000|2025-09-23 14:00:00|18.65|18.49|18.47|18.31|18.65|18.49|18.47|18.31|3131
1758639600000|2025-09-23 15:00:00|18.51|18.35|18.61|18.45|18.61|18.45|18.47|18.31|2308
1758643200000|2025-09-23 16:00:00|18.66|18.5|18.62|18.46|18.66|18.5|18.53|18.37|2833
1758646800000|2025-09-23 17:00:00|18.58|18.42|18.77|18.61|18.96|18.8|18.58|18.42|4462
1758650400000|2025-09-23 18:00:00|18.79|18.63|18.92|18.76|18.96|18.8|18.77|18.61|4436
1758654000000|2025-09-23 19:00:00|18.91|18.75|18.72|18.56|18.96|18.8|18.68|18.52|11173
1758657600000|2025-09-23 20:00:00|18.73|18.57|18.67|18.51|18.73|18.57|18.63|18.47|1602
1758664800000|2025-09-23 22:00:00|18.65|18.49|18.59|18.43|18.65|18.49|18.59|18.43|56
1758668400000|2025-09-23 23:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|23
1758672000000|2025-09-24 00:00:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|83
1758675600000|2025-09-24 01:00:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|25
1758679200000|2025-09-24 02:00:00|||||||||16
1758682800000|2025-09-24 03:00:00|||||||||12
1758686400000|2025-09-24 04:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1758690000000|2025-09-24 05:00:00|||||||||21
1758693600000|2025-09-24 06:00:00|18.64|18.48|18.6|18.44|18.64|18.48|18.59|18.43|154
1758697200000|2025-09-24 07:00:00|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|853
1758700800000|2025-09-24 08:00:00|18.64|18.48|18.6|18.44|18.64|18.48|18.59|18.43|125
1758704400000|2025-09-24 09:00:00|18.59|18.43|18.56|18.4|18.6|18.44|18.47|18.31|349
1758708000000|2025-09-24 10:00:00|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|179
1758711600000|2025-09-24 11:00:00|18.58|18.42|18.6|18.44|18.65|18.49|18.58|18.42|174
1758715200000|2025-09-24 12:00:00|18.61|18.45|18.6|18.44|18.61|18.45|18.56|18.4|491
1758718800000|2025-09-24 13:00:00|18.56|18.4|18.7|18.54|18.79|18.63|18.56|18.4|3508
1758722400000|2025-09-24 14:00:00|18.74|18.58|18.64|18.48|18.74|18.58|18.6|18.44|3063
1758726000000|2025-09-24 15:00:00|18.65|18.49|18.94|18.78|18.98|18.82|18.64|18.48|3125
1758729600000|2025-09-24 16:00:00|18.98|18.82|18.84|18.68|19.03|18.87|18.74|18.58|4591
1758733200000|2025-09-24 17:00:00|18.81|18.65|18.81|18.65|18.86|18.7|18.66|18.5|2385
1758736800000|2025-09-24 18:00:00|18.77|18.61|18.57|18.41|18.86|18.7|18.57|18.41|2200
1758740400000|2025-09-24 19:00:00|18.58|18.42|18.49|18.33|18.67|18.51|18.49|18.33|5880
1758744000000|2025-09-24 20:00:00|18.52|18.36|18.42|18.26|18.52|18.36|18.42|18.26|2877
1758751200000|2025-09-24 22:00:00|18.41|18.25|18.43|18.27|18.44|18.28|18.41|18.25|94
1758754800000|2025-09-24 23:00:00|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|27
1758758400000|2025-09-25 00:00:00|18.41|18.25|18.43|18.27|18.43|18.27|18.39|18.23|178
1758762000000|2025-09-25 01:00:00|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|86
1758765600000|2025-09-25 02:00:00|18.4|18.24|18.44|18.28|18.44|18.28|18.4|18.24|178
1758769200000|2025-09-25 03:00:00|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|7
1758772800000|2025-09-25 04:00:00|||||||||16
1758776400000|2025-09-25 05:00:00|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|23
1758780000000|2025-09-25 06:00:00|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|182
1758783600000|2025-09-25 07:00:00|18.48|18.32|18.44|18.28|18.58|18.42|18.44|18.28|608
1758787200000|2025-09-25 08:00:00|18.46|18.3|18.5|18.34|18.53|18.37|18.44|18.28|89
1758790800000|2025-09-25 09:00:00|18.51|18.35|18.53|18.37|18.58|18.42|18.48|18.32|159
1758794400000|2025-09-25 10:00:00|18.5|18.34|18.54|18.38|18.55|18.39|18.5|18.34|242
1758798000000|2025-09-25 11:00:00|18.55|18.39|18.81|18.65|18.82|18.66|18.54|18.38|1804
1758801600000|2025-09-25 12:00:00|18.82|18.66|18.96|18.8|19.05|18.89|18.74|18.58|2719
1758805200000|2025-09-25 13:00:00|18.91|18.75|18.91|18.75|19.1|18.94|18.81|18.65|6089
1758808800000|2025-09-25 14:00:00|18.88|18.72|18.56|18.4|18.91|18.75|18.51|18.35|6996
1758812400000|2025-09-25 15:00:00|18.59|18.43|18.42|18.26|18.64|18.48|18.41|18.25|4085
1758816000000|2025-09-25 16:00:00|18.41|18.25|18.57|18.41|18.61|18.45|18.37|18.21|3025
1758819600000|2025-09-25 17:00:00|18.59|18.43|18.93|18.77|18.93|18.77|18.51|18.35|3456
1758823200000|2025-09-25 18:00:00|18.92|18.76|18.78|18.62|19.07|18.91|18.75|18.59|5485
1758826800000|2025-09-25 19:00:00|18.8|18.64|18.8|18.64|18.85|18.69|18.71|18.55|6304
1758830400000|2025-09-25 20:00:00|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|1613
1758837600000|2025-09-25 22:00:00|18.77|18.61|18.72|18.56|18.79|18.63|18.67|18.51|393
1758841200000|2025-09-25 23:00:00|18.76|18.6|18.77|18.61|18.77|18.61|18.72|18.56|188
1758844800000|2025-09-26 00:00:00|18.79|18.63|18.77|18.61|18.81|18.65|18.72|18.56|125
1758848400000|2025-09-26 01:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.77|18.61|53
1758852000000|2025-09-26 02:00:00|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|36
1758855600000|2025-09-26 03:00:00|||||||||19
1758859200000|2025-09-26 04:00:00|18.85|18.69|18.87|18.71|18.87|18.71|18.81|18.65|87
1758862800000|2025-09-26 05:00:00|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|20
1758866400000|2025-09-26 06:00:00|18.77|18.61|18.73|18.57|18.77|18.61|18.68|18.52|185
1758870000000|2025-09-26 07:00:00|18.72|18.56|18.6|18.44|18.73|18.57|18.6|18.44|521
1758873600000|2025-09-26 08:00:00|18.59|18.43|18.69|18.53|18.69|18.53|18.47|18.31|1454
1758877200000|2025-09-26 09:00:00|18.7|18.54|18.74|18.58|18.77|18.61|18.64|18.48|374
1758880800000|2025-09-26 10:00:00|18.73|18.57|18.73|18.57|18.77|18.61|18.72|18.56|129
1758884400000|2025-09-26 11:00:00|18.74|18.58|18.78|18.62|18.86|18.7|18.73|18.57|774
1758888000000|2025-09-26 12:00:00|18.74|18.58|18.54|18.38|18.78|18.62|18.51|18.35|1160
1758891600000|2025-09-26 13:00:00|18.53|18.37|18.56|18.4|18.7|18.54|18.51|18.35|2175
1758895200000|2025-09-26 14:00:00|18.54|18.38|18.75|18.59|18.93|18.77|18.51|18.35|5115
1758898800000|2025-09-26 15:00:00|18.73|18.57|18.65|18.49|18.78|18.62|18.56|18.4|3456
1758902400000|2025-09-26 16:00:00|18.66|18.5|18.33|18.17|18.7|18.54|18.33|18.17|5841
1758906000000|2025-09-26 17:00:00|18.35|18.19|18.35|18.19|18.38|18.22|18.3|18.14|3777
1758909600000|2025-09-26 18:00:00|18.33|18.17|18.3|18.14|18.38|18.22|18.28|18.12|2533
1758913200000|2025-09-26 19:00:00|18.34|18.18|18.05|17.89|18.35|18.19|18.04|17.88|8655
1758916800000|2025-09-26 20:00:00|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|2863
1759096800000|2025-09-28 22:00:00|18.21|18.05|18.13|17.97|18.23|18.07|18.13|17.97|151
1759100400000|2025-09-28 23:00:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|23
1759104000000|2025-09-29 00:00:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|78
1759107600000|2025-09-29 01:00:00|18.09|17.93|18.09|17.93|18.14|17.98|18.08|17.92|225
1759111200000|2025-09-29 02:00:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|16
1759114800000|2025-09-29 03:00:00|||||||||8
1759118400000|2025-09-29 04:00:00|||||||||6
1759122000000|2025-09-29 05:00:00|||||||||13
1759125600000|2025-09-29 06:00:00|18.06|17.9|17.98|17.82|18.06|17.9|17.96|17.8|590
1759129200000|2025-09-29 07:00:00|17.97|17.81|17.99|17.83|17.99|17.83|17.93|17.77|476
1759132800000|2025-09-29 08:00:00|18.02|17.86|17.99|17.83|18.02|17.86|17.99|17.83|617
1759136400000|2025-09-29 09:00:00|18.02|17.86|18.12|17.96|18.12|17.96|17.99|17.83|1070
1759140000000|2025-09-29 10:00:00|18.07|17.91|18.07|17.91|18.1|17.94|18.02|17.86|327
1759143600000|2025-09-29 11:00:00|18.1|17.94|18.12|17.96|18.16|18|18.07|17.91|347
1759147200000|2025-09-29 12:00:00|18.16|18|18.08|17.92|18.16|18|18.03|17.87|318
1759150800000|2025-09-29 13:00:00|18.11|17.95|18.26|18.1|18.29|18.13|18.08|17.92|2807
1759154400000|2025-09-29 14:00:00|18.28|18.12|18.36|18.2|18.36|18.2|18.18|18.02|4408
1759158000000|2025-09-29 15:00:00|18.31|18.15|18.39|18.23|18.44|18.28|18.26|18.1|3171
1759161600000|2025-09-29 16:00:00|18.36|18.2|18.39|18.23|18.44|18.28|18.31|18.15|2691
1759165200000|2025-09-29 17:00:00|18.41|18.25|18.4|18.24|18.5|18.34|18.4|18.24|1911
1759168800000|2025-09-29 18:00:00|18.37|18.21|18.42|18.26|18.45|18.29|18.35|18.19|1952
1759172400000|2025-09-29 19:00:00|18.45|18.29|18.42|18.26|18.55|18.39|18.37|18.21|6169
1759176000000|2025-09-29 20:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|1599
1759183200000|2025-09-29 22:00:00|18.46|18.3|18.48|18.32|18.48|18.32|18.44|18.28|142
1759186800000|2025-09-29 23:00:00|||||||||10
1759190400000|2025-09-30 00:00:00|18.51|18.35|18.43|18.27|18.51|18.35|18.43|18.27|268
1759194000000|2025-09-30 01:00:00|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|95
1759197600000|2025-09-30 02:00:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|9
1759201200000|2025-09-30 03:00:00|||||||||23
1759204800000|2025-09-30 04:00:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|57
1759208400000|2025-09-30 05:00:00|18.53|18.37|18.52|18.36|18.53|18.37|18.49|18.33|84
1759212000000|2025-09-30 06:00:00|18.49|18.33|18.57|18.41|18.57|18.41|18.47|18.31|212
1759215600000|2025-09-30 07:00:00|18.62|18.46|18.57|18.41|18.65|18.49|18.57|18.41|337
1759219200000|2025-09-30 08:00:00|18.6|18.44|18.57|18.41|18.62|18.46|18.52|18.36|335
1759222800000|2025-09-30 09:00:00|18.6|18.44|18.7|18.54|18.74|18.58|18.6|18.44|1468
1759226400000|2025-09-30 10:00:00|18.65|18.49|18.68|18.52|18.71|18.55|18.65|18.49|280
1759230000000|2025-09-30 11:00:00|18.66|18.5|18.63|18.47|18.71|18.55|18.63|18.47|253
1759233600000|2025-09-30 12:00:00|18.66|18.5|18.58|18.42|18.68|18.52|18.53|18.37|1116
1759237200000|2025-09-30 13:00:00|18.61|18.45|18.5|18.34|18.63|18.47|18.45|18.29|1991
1759240800000|2025-09-30 14:00:00|18.47|18.31|18.41|18.25|18.58|18.42|18.4|18.24|2829
1759244400000|2025-09-30 15:00:00|18.43|18.27|18.46|18.3|18.61|18.45|18.41|18.25|2607
1759248000000|2025-09-30 16:00:00|18.49|18.33|18.46|18.3|18.51|18.35|18.41|18.25|1490
1759251600000|2025-09-30 17:00:00|18.48|18.32|18.51|18.35|18.61|18.45|18.46|18.3|1730
1759255200000|2025-09-30 18:00:00|18.48|18.32|18.43|18.27|18.48|18.32|18.38|18.22|1926
1759258800000|2025-09-30 19:00:00|18.46|18.3|18.39|18.23|18.46|18.3|18.34|18.18|6344
1759262400000|2025-09-30 20:00:00|18.41|18.25|18.49|18.33|18.5|18.34|18.41|18.25|1848
1759269600000|2025-09-30 22:00:00|18.48|18.32|18.49|18.33|18.52|18.36|18.44|18.28|168
1759273200000|2025-09-30 23:00:00|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|47
1759276800000|2025-10-01 00:00:00|18.52|18.36|18.57|18.41|18.57|18.41|18.49|18.33|251
1759280400000|2025-10-01 01:00:00|18.6|18.44|18.58|18.42|18.61|18.45|18.57|18.41|131
1759284000000|2025-10-01 02:00:00|18.59|18.43|18.63|18.47|18.66|18.5|18.58|18.42|162
1759287600000|2025-10-01 03:00:00|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|99
1759291200000|2025-10-01 04:00:00|||||||||25
1759294800000|2025-10-01 05:00:00|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|41
1759298400000|2025-10-01 06:00:00|18.68|18.52|18.92|18.76|18.97|18.81|18.66|18.5|618
1759302000000|2025-10-01 07:00:00|18.93|18.77|18.79|18.63|18.94|18.78|18.79|18.63|762
1759305600000|2025-10-01 08:00:00|18.84|18.68|18.67|18.51|18.84|18.68|18.63|18.47|453
1759309200000|2025-10-01 09:00:00|18.64|18.48|18.59|18.43|18.64|18.48|18.54|18.38|137
1759312800000|2025-10-01 10:00:00|18.54|18.38|18.59|18.43|18.64|18.48|18.54|18.38|188
1759316400000|2025-10-01 11:00:00|18.54|18.38|18.49|18.33|18.59|18.43|18.47|18.31|390
1759320000000|2025-10-01 12:00:00|18.5|18.34|18.55|18.39|18.62|18.46|18.49|18.33|1288
1759323600000|2025-10-01 13:00:00|18.57|18.41|18.6|18.44|18.6|18.44|18.42|18.26|3880
1759327200000|2025-10-01 14:00:00|18.58|18.42|18.45|18.29|18.6|18.44|18.32|18.16|4701
1759330800000|2025-10-01 15:00:00|18.42|18.26|18.37|18.21|18.45|18.29|18.37|18.21|2514
1759334400000|2025-10-01 16:00:00|18.32|18.16|18.33|18.17|18.38|18.22|18.32|18.16|1908
1759338000000|2025-10-01 17:00:00|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|1815
1759341600000|2025-10-01 18:00:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1980
1759345200000|2025-10-01 19:00:00|18.38|18.22|18.35|18.19|18.38|18.22|18.3|18.14|4915
1759348800000|2025-10-01 20:00:00|18.38|18.22|18.43|18.27|18.48|18.32|18.38|18.22|2247
1759356000000|2025-10-01 22:00:00|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|61
1759359600000|2025-10-01 23:00:00|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|97
1759363200000|2025-10-02 00:00:00|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|143
1759366800000|2025-10-02 01:00:00|18.35|18.19|18.37|18.21|18.37|18.21|18.34|18.18|103
1759370400000|2025-10-02 02:00:00|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|61
1759374000000|2025-10-02 03:00:00|||||||||11
1759377600000|2025-10-02 04:00:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|5
1759381200000|2025-10-02 05:00:00|||||||||8
1759384800000|2025-10-02 06:00:00|18.45|18.29|18.43|18.27|18.45|18.29|18.42|18.26|103
1759388400000|2025-10-02 07:00:00|18.4|18.24|18.33|18.17|18.43|18.27|18.33|18.17|184
1759392000000|2025-10-02 08:00:00|18.34|18.18|18.33|18.17|18.38|18.22|18.3|18.14|170
1759395600000|2025-10-02 09:00:00|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|289
1759399200000|2025-10-02 10:00:00|18.25|18.09|18.26|18.1|18.31|18.15|18.25|18.09|269
1759402800000|2025-10-02 11:00:00|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|372
1759406400000|2025-10-02 12:00:00|18.29|18.13|18.29|18.13|18.29|18.13|18.26|18.1|314
1759410000000|2025-10-02 13:00:00|18.31|18.15|18.29|18.13|18.41|18.25|18.29|18.13|2787
1759413600000|2025-10-02 14:00:00|18.34|18.18|18.6|18.44|18.65|18.49|18.29|18.13|5320
1759417200000|2025-10-02 15:00:00|18.62|18.46|18.5|18.34|18.65|18.49|18.47|18.31|4762
1759420800000|2025-10-02 16:00:00|18.52|18.36|18.52|18.36|18.57|18.41|18.47|18.31|2862
1759424400000|2025-10-02 17:00:00|18.5|18.34|18.45|18.29|18.52|18.36|18.4|18.24|2179
1759428000000|2025-10-02 18:00:00|18.42|18.26|18.45|18.29|18.45|18.29|18.4|18.24|1874
1759431600000|2025-10-02 19:00:00|18.5|18.34|18.63|18.47|18.63|18.47|18.5|18.34|4646
1759435200000|2025-10-02 20:00:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|1438
1759442400000|2025-10-02 22:00:00|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|50
1759446000000|2025-10-02 23:00:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1759449600000|2025-10-03 00:00:00|18.59|18.43|18.61|18.45|18.62|18.46|18.59|18.43|241
1759453200000|2025-10-03 01:00:00|18.63|18.47|18.59|18.43|18.64|18.48|18.59|18.43|151
1759456800000|2025-10-03 02:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.59|18.43|196
1759460400000|2025-10-03 03:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759464000000|2025-10-03 04:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|63
1759467600000|2025-10-03 05:00:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|61
1759471200000|2025-10-03 06:00:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|76
1759474800000|2025-10-03 07:00:00|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|122
1759478400000|2025-10-03 08:00:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|75
1759482000000|2025-10-03 09:00:00|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|91
1759485600000|2025-10-03 10:00:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|24
1759489200000|2025-10-03 11:00:00|18.56|18.4|18.53|18.37|18.56|18.4|18.51|18.35|304
1759492800000|2025-10-03 12:00:00|18.56|18.4|18.53|18.37|18.58|18.42|18.53|18.37|353
1759496400000|2025-10-03 13:00:00|18.56|18.4|18.66|18.5|18.66|18.5|18.53|18.37|2217
1759500000000|2025-10-03 14:00:00|18.69|18.53|18.61|18.45|18.71|18.55|18.59|18.43|5036
1759503600000|2025-10-03 15:00:00|18.64|18.48|18.56|18.4|18.64|18.48|18.51|18.35|3285
1759507200000|2025-10-03 16:00:00|18.54|18.38|18.59|18.43|18.59|18.43|18.53|18.37|1246
1759510800000|2025-10-03 17:00:00|18.62|18.46|18.72|18.56|18.82|18.66|18.59|18.43|4813
1759514400000|2025-10-03 18:00:00|18.67|18.51|18.59|18.43|18.79|18.63|18.54|18.38|3789
1759518000000|2025-10-03 19:00:00|18.57|18.41|18.57|18.41|18.62|18.46|18.5|18.34|4935
1759521600000|2025-10-03 20:00:00|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|1406
1759701600000|2025-10-05 22:00:00|18.66|18.5|18.51|18.35|18.68|18.52|18.51|18.35|187
1759705200000|2025-10-05 23:00:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|255
1759708800000|2025-10-06 00:00:00|18.51|18.35|18.57|18.41|18.57|18.41|18.51|18.35|39
1759712400000|2025-10-06 01:00:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|55
1759716000000|2025-10-06 02:00:00|||||||||9
1759719600000|2025-10-06 03:00:00|||||||||27
1759723200000|2025-10-06 04:00:00|||||||||5
1759726800000|2025-10-06 05:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1759730400000|2025-10-06 06:00:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|202
1759734000000|2025-10-06 07:00:00|18.56|18.4|18.73|18.57|18.75|18.59|18.53|18.37|517
1759737600000|2025-10-06 08:00:00|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|276
1759741200000|2025-10-06 09:00:00|18.69|18.53|18.65|18.49|18.7|18.54|18.65|18.49|193
1759744800000|2025-10-06 10:00:00|18.63|18.47|18.6|18.44|18.63|18.47|18.58|18.42|123
1759748400000|2025-10-06 11:00:00|18.61|18.45|18.59|18.43|18.61|18.45|18.58|18.42|247
1759752000000|2025-10-06 12:00:00|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|444
1759755600000|2025-10-06 13:00:00|18.62|18.46|18.7|18.54|18.75|18.59|18.56|18.4|4061
1759759200000|2025-10-06 14:00:00|18.75|18.59|18.65|18.49|18.77|18.61|18.65|18.49|5082
1759762800000|2025-10-06 15:00:00|18.63|18.47|18.68|18.52|18.68|18.52|18.58|18.42|2575
1759766400000|2025-10-06 16:00:00|18.7|18.54|18.74|18.58|18.75|18.59|18.68|18.52|1931
1759770000000|2025-10-06 17:00:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|1445
1759773600000|2025-10-06 18:00:00|18.76|18.6|18.77|18.61|18.79|18.63|18.74|18.58|2072
1759777200000|2025-10-06 19:00:00|18.79|18.63|18.6|18.44|18.84|18.68|18.57|18.41|7373
1759780800000|2025-10-06 20:00:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|4083
1759788000000|2025-10-06 22:00:00|18.58|18.42|18.66|18.5|18.66|18.5|18.55|18.39|299
1759791600000|2025-10-06 23:00:00|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|38
1759795200000|2025-10-07 00:00:00|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|27
1759798800000|2025-10-07 01:00:00|||||||||7
1759802400000|2025-10-07 02:00:00|||||||||2
1759806000000|2025-10-07 03:00:00|||||||||8
1759809600000|2025-10-07 04:00:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|36
1759813200000|2025-10-07 05:00:00|||||||||26
1759816800000|2025-10-07 06:00:00|18.52|18.36|18.57|18.41|18.57|18.41|18.5|18.34|557
1759820400000|2025-10-07 07:00:00|18.59|18.43|18.64|18.48|18.69|18.53|18.58|18.42|266
1759824000000|2025-10-07 08:00:00|18.69|18.53|18.64|18.48|18.74|18.58|18.64|18.48|207
1759827600000|2025-10-07 09:00:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|178
1759831200000|2025-10-07 10:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|90
1759834800000|2025-10-07 11:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|175
1759838400000|2025-10-07 12:00:00|18.63|18.47|18.53|18.37|18.63|18.47|18.53|18.37|448
1759842000000|2025-10-07 13:00:00|18.48|18.32|18.53|18.37|18.6|18.44|18.48|18.32|2856
1759845600000|2025-10-07 14:00:00|18.55|18.39|18.65|18.49|18.7|18.54|18.53|18.37|4224
1759849200000|2025-10-07 15:00:00|18.62|18.46|18.97|18.81|18.99|18.83|18.6|18.44|7415
1759852800000|2025-10-07 16:00:00|18.92|18.76|18.98|18.82|19.09|18.93|18.81|18.65|5550
1759856400000|2025-10-07 17:00:00|18.96|18.8|19.1|18.94|19.1|18.94|18.81|18.65|3037
1759860000000|2025-10-07 18:00:00|19.08|18.92|18.93|18.77|19.17|19.01|18.93|18.77|4588
1759863600000|2025-10-07 19:00:00|18.96|18.8|19.05|18.89|19.08|18.92|18.93|18.77|7924
1759867200000|2025-10-07 20:00:00|19|18.84|19|18.84|19|18.84|19|18.84|1680
1759874400000|2025-10-07 22:00:00|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|96
1759878000000|2025-10-07 23:00:00|18.97|18.81|19.01|18.85|19.01|18.85|18.95|18.79|71
1759881600000|2025-10-08 00:00:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|233
1759885200000|2025-10-08 01:00:00|||||||||5
1759888800000|2025-10-08 02:00:00|||||||||10
1759892400000|2025-10-08 03:00:00|||||||||8
1759896000000|2025-10-08 04:00:00|||||||||111
1759899600000|2025-10-08 05:00:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|59
1759903200000|2025-10-08 06:00:00|||||||||97
1759906800000|2025-10-08 07:00:00|18.92|18.76|18.8|18.64|18.92|18.76|18.8|18.64|288
1759910400000|2025-10-08 08:00:00|18.85|18.69|18.87|18.71|18.9|18.74|18.85|18.69|324
1759914000000|2025-10-08 09:00:00|18.85|18.69|18.87|18.71|18.92|18.76|18.85|18.69|115
1759917600000|2025-10-08 10:00:00|18.92|18.76|18.86|18.7|18.92|18.76|18.86|18.7|191
1759921200000|2025-10-08 11:00:00|18.87|18.71|18.91|18.75|18.92|18.76|18.87|18.71|134
1759924800000|2025-10-08 12:00:00|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|405
1759928400000|2025-10-08 13:00:00|19.03|18.87|18.96|18.8|19.08|18.92|18.96|18.8|3256
1759932000000|2025-10-08 14:00:00|18.91|18.75|18.88|18.72|18.93|18.77|18.83|18.67|3668
1759935600000|2025-10-08 15:00:00|18.86|18.7|18.78|18.62|18.86|18.7|18.73|18.57|3091
1759939200000|2025-10-08 16:00:00|18.83|18.67|18.78|18.62|18.86|18.7|18.78|18.62|1507
1759942800000|2025-10-08 17:00:00|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|1725
1759946400000|2025-10-08 18:00:00|18.77|18.61|18.83|18.67|18.87|18.71|18.76|18.6|3227
1759950000000|2025-10-08 19:00:00|18.87|18.71|18.77|18.61|18.87|18.71|18.72|18.56|7134
1759953600000|2025-10-08 20:00:00|18.74|18.58|18.64|18.48|18.77|18.61|18.62|18.46|4837
1759960800000|2025-10-08 22:00:00|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|88
1759964400000|2025-10-08 23:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|21
1759968000000|2025-10-09 00:00:00|18.63|18.47|18.64|18.48|18.64|18.48|18.59|18.43|156
1759971600000|2025-10-09 01:00:00|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|78
1759975200000|2025-10-09 02:00:00|||||||||7
1759978800000|2025-10-09 03:00:00|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|48
1759982400000|2025-10-09 04:00:00|||||||||6
1759986000000|2025-10-09 05:00:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|163
1759989600000|2025-10-09 06:00:00|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|117
1759993200000|2025-10-09 07:00:00|18.61|18.45|18.64|18.48|18.66|18.5|18.61|18.45|177
1759996800000|2025-10-09 08:00:00|18.66|18.5|18.66|18.5|18.69|18.53|18.64|18.48|289
1760000400000|2025-10-09 09:00:00|18.69|18.53|18.64|18.48|18.71|18.55|18.64|18.48|327
1760004000000|2025-10-09 10:00:00|18.66|18.5|18.66|18.5|18.7|18.54|18.64|18.48|123
1760007600000|2025-10-09 11:00:00|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|213
1760011200000|2025-10-09 12:00:00|||||||||152
1760014800000|2025-10-09 13:00:00|18.67|18.51|18.82|18.66|18.82|18.66|18.65|18.49|3251
1760018400000|2025-10-09 14:00:00|18.87|18.71|18.94|18.78|19.12|18.96|18.82|18.66|8448
1760022000000|2025-10-09 15:00:00|18.9|18.74|18.87|18.71|19|18.84|18.82|18.66|4057
1760025600000|2025-10-09 16:00:00|18.82|18.66|19.09|18.93|19.09|18.93|18.82|18.66|4001
1760029200000|2025-10-09 17:00:00|19.07|18.91|18.94|18.78|19.14|18.98|18.94|18.78|3666
1760032800000|2025-10-09 18:00:00|18.96|18.8|18.89|18.73|19.09|18.93|18.89|18.73|2508
1760036400000|2025-10-09 19:00:00|18.93|18.77|18.83|18.67|18.93|18.77|18.73|18.57|4990
1760040000000|2025-10-09 20:00:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|1287
1760047200000|2025-10-09 22:00:00|18.82|18.66|18.77|18.61|18.83|18.67|18.77|18.61|25
1760050800000|2025-10-09 23:00:00|||||||||6
1760054400000|2025-10-10 00:00:00|18.75|18.59|18.76|18.6|18.77|18.61|18.72|18.56|82
1760058000000|2025-10-10 01:00:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|23
1760061600000|2025-10-10 02:00:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|65
1760065200000|2025-10-10 03:00:00|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|101
1760068800000|2025-10-10 04:00:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1760072400000|2025-10-10 05:00:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|38
1760076000000|2025-10-10 06:00:00|18.8|18.64|18.85|18.69|18.9|18.74|18.78|18.62|176
1760079600000|2025-10-10 07:00:00|18.83|18.67|18.83|18.67|18.85|18.69|18.78|18.62|308
1760083200000|2025-10-10 08:00:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|26
1760086800000|2025-10-10 09:00:00|18.85|18.69|19|18.84|19|18.84|18.84|18.68|577
1760090400000|2025-10-10 10:00:00|18.97|18.81|18.91|18.75|18.97|18.81|18.89|18.73|299
1760094000000|2025-10-10 11:00:00|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|273
1760097600000|2025-10-10 12:00:00|18.84|18.68|18.89|18.73|18.91|18.75|18.84|18.68|569
1760101200000|2025-10-10 13:00:00|18.9|18.74|18.85|18.69|18.91|18.75|18.85|18.69|3593
1760104800000|2025-10-10 14:00:00|18.88|18.72|19.09|18.93|19.24|19.08|18.73|18.57|8462
1760108400000|2025-10-10 15:00:00|19.14|18.98|20.29|20.13|21|20.84|19.14|18.98|45893
1760112000000|2025-10-10 16:00:00|20.33|20.17|20.82|20.66|20.89|20.73|20.33|20.17|16932
1760115600000|2025-10-10 17:00:00|20.84|20.68|20.75|20.59|21.12|20.96|20.48|20.32|13262
1760119200000|2025-10-10 18:00:00|20.71|20.55|21.16|21|21.19|21.03|20.53|20.37|8658
1760122800000|2025-10-10 19:00:00|21.17|21.01|21.25|21.09|21.45|21.29|20.79|20.63|15853
1760126400000|2025-10-10 20:00:00|21.2|21.04|22.09|21.93|22.09|21.93|21.05|20.89|5892
1760306400000|2025-10-12 22:00:00|20.34|20.18|20.65|20.49|20.74|20.58|20.14|19.98|1337
1760310000000|2025-10-12 23:00:00|20.63|20.47|20.91|20.75|20.91|20.75|20.61|20.45|719
1760313600000|2025-10-13 00:00:00|20.9|20.74|20.24|20.08|20.93|20.77|20.19|20.03|1226
1760317200000|2025-10-13 01:00:00|20.23|20.07|20.18|20.02|20.24|20.08|20.13|19.97|520
1760320800000|2025-10-13 02:00:00|20.19|20.03|20.23|20.07|20.23|20.07|20.13|19.97|160
1760324400000|2025-10-13 03:00:00|20.24|20.08|20.28|20.12|20.28|20.12|20.17|20.01|248
1760328000000|2025-10-13 04:00:00|20.33|20.17|20.28|20.12|20.36|20.2|20.28|20.12|122
1760331600000|2025-10-13 05:00:00|20.29|20.13|20.17|20.01|20.33|20.17|20.17|20.01|188
1760335200000|2025-10-13 06:00:00|20.18|20.02|19.68|19.52|20.23|20.07|19.68|19.52|1703
1760338800000|2025-10-13 07:00:00|19.63|19.47|19.8|19.64|19.89|19.73|19.63|19.47|1070
1760342400000|2025-10-13 08:00:00|19.82|19.66|19.83|19.67|19.98|19.82|19.8|19.64|1065
1760346000000|2025-10-13 09:00:00|19.81|19.65|19.96|19.8|19.99|19.83|19.81|19.65|706
1760349600000|2025-10-13 10:00:00|19.98|19.82|19.93|19.77|19.99|19.83|19.87|19.71|522
1760353200000|2025-10-13 11:00:00|19.97|19.81|20.14|19.98|20.26|20.1|19.92|19.76|1334
1760356800000|2025-10-13 12:00:00|20.16|20|20.14|19.98|20.24|20.08|20.03|19.87|1122
1760360400000|2025-10-13 13:00:00|20.15|19.99|19.7|19.54|20.16|20|19.69|19.53|9722
1760364000000|2025-10-13 14:00:00|19.69|19.53|20.15|19.99|20.25|20.09|19.64|19.48|11537
1760367600000|2025-10-13 15:00:00|20.14|19.98|19.9|19.74|20.25|20.09|19.86|19.7|6805
1760371200000|2025-10-13 16:00:00|19.91|19.75|19.74|19.58|19.91|19.75|19.74|19.58|4955
1760374800000|2025-10-13 17:00:00|19.73|19.57|19.79|19.63|19.95|19.79|19.67|19.51|3930
1760378400000|2025-10-13 18:00:00|19.75|19.59|19.72|19.56|19.82|19.66|19.56|19.4|6098
1760382000000|2025-10-13 19:00:00|19.71|19.55|19.67|19.51|19.79|19.63|19.62|19.46|9292
1760385600000|2025-10-13 20:00:00|19.68|19.52|19.68|19.52|19.73|19.57|19.63|19.47|2665
1760392800000|2025-10-13 22:00:00|19.67|19.51|19.64|19.48|19.69|19.53|19.57|19.41|166
1760396400000|2025-10-13 23:00:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|94
1760400000000|2025-10-14 00:00:00|19.64|19.48|19.42|19.26|19.64|19.48|19.36|19.2|431
1760403600000|2025-10-14 01:00:00|19.44|19.28|19.47|19.31|19.57|19.41|19.44|19.28|120
1760407200000|2025-10-14 02:00:00|19.48|19.32|19.57|19.41|19.58|19.42|19.47|19.31|77
1760410800000|2025-10-14 03:00:00|19.58|19.42|19.64|19.48|19.68|19.52|19.58|19.42|167
1760414400000|2025-10-14 04:00:00|19.66|19.5|19.96|19.8|20.07|19.91|19.66|19.5|778
1760418000000|2025-10-14 05:00:00|19.93|19.77|20.37|20.21|20.56|20.4|19.91|19.75|863
1760421600000|2025-10-14 06:00:00|20.35|20.19|20.55|20.39|20.6|20.44|20.3|20.14|1130
1760425200000|2025-10-14 07:00:00|20.54|20.38|20.69|20.53|21.05|20.89|20.5|20.34|2538
1760428800000|2025-10-14 08:00:00|20.68|20.52|20.53|20.37|20.8|20.64|20.52|20.36|756
1760432400000|2025-10-14 09:00:00|20.57|20.41|20.72|20.56|20.74|20.58|20.52|20.36|496
1760436000000|2025-10-14 10:00:00|20.74|20.58|20.96|20.8|21.17|21.01|20.69|20.53|974
1760439600000|2025-10-14 11:00:00|20.94|20.78|20.64|20.48|20.96|20.8|20.64|20.48|1100
1760443200000|2025-10-14 12:00:00|20.65|20.49|20.81|20.65|21.02|20.86|20.64|20.48|1287
1760446800000|2025-10-14 13:00:00|20.86|20.7|21.03|20.87|21.42|21.26|20.68|20.52|10438
1760450400000|2025-10-14 14:00:00|21.02|20.86|20.68|20.52|21.1|20.94|20.59|20.43|12654
1760454000000|2025-10-14 15:00:00|20.64|20.48|20.29|20.13|20.74|20.58|20.14|19.98|7883
1760457600000|2025-10-14 16:00:00|20.27|20.11|20.05|19.89|20.38|20.22|19.98|19.82|5950
1760461200000|2025-10-14 17:00:00|20.07|19.91|19.98|19.82|20.1|19.94|19.88|19.72|4742
1760464800000|2025-10-14 18:00:00|19.97|19.81|20.14|19.98|20.14|19.98|19.93|19.77|4441
1760468400000|2025-10-14 19:00:00|20.13|19.97|20.52|20.36|20.71|20.55|20.03|19.87|10994
1760472000000|2025-10-14 20:00:00|20.48|20.32|20.61|20.45|20.78|20.62|20.42|20.26|2847
1760479200000|2025-10-14 22:00:00|20.59|20.43|20.52|20.36|20.59|20.43|20.42|20.26|225
1760482800000|2025-10-14 23:00:00|20.53|20.37|20.52|20.36|20.53|20.37|20.42|20.26|72
1760486400000|2025-10-15 00:00:00|20.55|20.39|20.47|20.31|20.58|20.42|20.47|20.31|355
1760490000000|2025-10-15 01:00:00|20.48|20.32|20.42|20.26|20.53|20.37|20.42|20.26|146
1760493600000|2025-10-15 02:00:00|20.41|20.25|20.36|20.2|20.41|20.25|20.31|20.15|186
1760497200000|2025-10-15 03:00:00|20.37|20.21|20.42|20.26|20.46|20.3|20.36|20.2|78
1760500800000|2025-10-15 04:00:00|20.41|20.25|20.36|20.2|20.42|20.26|20.36|20.2|33
1760504400000|2025-10-15 05:00:00|20.31|20.15|20.26|20.1|20.31|20.15|20.21|20.05|199
1760508000000|2025-10-15 06:00:00|20.21|20.05|20.22|20.06|20.26|20.1|20.21|20.05|318
1760511600000|2025-10-15 07:00:00|20.21|20.05|20.15|19.99|20.26|20.1|20.12|19.96|406
1760515200000|2025-10-15 08:00:00|20.1|19.94|20.16|20|20.16|20|20.1|19.94|313
1760518800000|2025-10-15 09:00:00|20.11|19.95|20.09|19.93|20.25|20.09|20.06|19.9|508
1760522400000|2025-10-15 10:00:00|20.14|19.98|20.04|19.88|20.14|19.98|20.04|19.88|305
1760526000000|2025-10-15 11:00:00|20.09|19.93|20.1|19.94|20.15|19.99|20.04|19.88|274
1760529600000|2025-10-15 12:00:00|20.09|19.93|20|19.84|20.09|19.93|19.94|19.78|694
1760533200000|2025-10-15 13:00:00|20.01|19.85|20|19.84|20.21|20.05|20|19.84|3596
1760536800000|2025-10-15 14:00:00|19.99|19.83|20|19.84|20.05|19.89|19.89|19.73|4850
1760540400000|2025-10-15 15:00:00|20.04|19.88|20.48|20.32|20.58|20.42|20|19.84|5922
1760544000000|2025-10-15 16:00:00|20.43|20.27|20.59|20.43|20.59|20.43|20.37|20.21|4587
1760547600000|2025-10-15 17:00:00|20.64|20.48|20.63|20.47|21.23|21.07|20.58|20.42|8363
1760551200000|2025-10-15 18:00:00|20.59|20.43|20.55|20.39|20.78|20.62|20.5|20.34|4235
1760554800000|2025-10-15 19:00:00|20.57|20.41|20.71|20.55|20.82|20.66|20.5|20.34|5975
1760558400000|2025-10-15 20:00:00|20.72|20.56|20.78|20.62|20.83|20.67|20.67|20.51|2111
1760565600000|2025-10-15 22:00:00|20.77|20.61|20.72|20.56|20.77|20.61|20.71|20.55|110
1760569200000|2025-10-15 23:00:00|20.73|20.57|20.77|20.61|20.78|20.62|20.72|20.56|147
1760572800000|2025-10-16 00:00:00|20.75|20.59|20.83|20.67|20.93|20.77|20.73|20.57|147
1760576400000|2025-10-16 01:00:00|20.81|20.65|20.78|20.62|20.83|20.67|20.73|20.57|46
1760580000000|2025-10-16 02:00:00|20.73|20.57|20.73|20.57|20.83|20.67|20.73|20.57|111
1760583600000|2025-10-16 03:00:00|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|68
1760587200000|2025-10-16 04:00:00|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|12
1760590800000|2025-10-16 05:00:00|20.73|20.57|20.73|20.57|20.78|20.62|20.7|20.54|51
1760594400000|2025-10-16 06:00:00|20.7|20.54|20.61|20.45|20.73|20.57|20.61|20.45|181
1760598000000|2025-10-16 07:00:00|20.66|20.5|20.61|20.45|20.83|20.67|20.6|20.44|726
1760601600000|2025-10-16 08:00:00|20.63|20.47|20.61|20.45|20.66|20.5|20.56|20.4|692
1760605200000|2025-10-16 09:00:00|20.62|20.46|20.46|20.3|20.62|20.46|20.41|20.25|441
1760608800000|2025-10-16 10:00:00|20.45|20.29|20.41|20.25|20.46|20.3|20.35|20.19|309
1760612400000|2025-10-16 11:00:00|20.43|20.27|20.42|20.26|20.43|20.27|20.36|20.2|486
1760616000000|2025-10-16 12:00:00|20.47|20.31|20.42|20.26|20.47|20.31|20.37|20.21|650
1760619600000|2025-10-16 13:00:00|20.46|20.3|20.67|20.51|20.72|20.56|20.42|20.26|5140
1760623200000|2025-10-16 14:00:00|20.72|20.56|20.92|20.76|20.94|20.78|20.66|20.5|8303
1760626800000|2025-10-16 15:00:00|20.88|20.72|21.2|21.04|21.26|21.1|20.72|20.56|8369
1760630400000|2025-10-16 16:00:00|21.25|21.09|21.72|21.56|22.38|22.22|21.2|21.04|18064
1760634000000|2025-10-16 17:00:00|21.77|21.61|22|21.84|22.15|21.99|21.63|21.47|10048
1760637600000|2025-10-16 18:00:00|22.05|21.89|22.42|22.26|22.72|22.56|22|21.84|11916
1760641200000|2025-10-16 19:00:00|22.38|22.22|22.69|22.53|22.8|22.64|22.33|22.17|21269
1760644800000|2025-10-16 20:00:00|22.64|22.48|22.68|22.52|22.8|22.64|22.58|22.42|4557
1760652000000|2025-10-16 22:00:00|22.49|22.33|22.75|22.59|22.75|22.59|22.43|22.27|675
1760655600000|2025-10-16 23:00:00|22.76|22.6|22.51|22.35|22.88|22.72|22.47|22.31|716
1760659200000|2025-10-17 00:00:00|22.54|22.38|22.42|22.26|22.56|22.4|22.35|22.19|605
1760662800000|2025-10-17 01:00:00|22.41|22.25|22.47|22.31|22.58|22.42|22.19|22.03|313
1760666400000|2025-10-17 02:00:00|22.42|22.26|22.51|22.35|22.89|22.73|22.42|22.26|660
1760670000000|2025-10-17 03:00:00|22.49|22.33|22.69|22.53|22.82|22.66|22.46|22.3|261
1760673600000|2025-10-17 04:00:00|22.67|22.51|22.81|22.65|22.81|22.65|22.61|22.45|196
1760677200000|2025-10-17 05:00:00|22.84|22.68|23.08|22.92|23.29|23.13|22.84|22.68|637
1760680800000|2025-10-17 06:00:00|23.03|22.87|23.67|23.51|23.74|23.58|22.87|22.71|1147
1760684400000|2025-10-17 07:00:00|23.68|23.52|23.54|23.38|24.51|24.35|23.39|23.23|3539
1760688000000|2025-10-17 08:00:00|23.49|23.33|23.52|23.36|23.99|23.83|23.43|23.27|1965
1760691600000|2025-10-17 09:00:00|23.53|23.37|23.49|23.33|23.57|23.41|23.02|22.86|1947
1760695200000|2025-10-17 10:00:00|23.48|23.32|22.99|22.83|23.75|23.59|22.99|22.83|2356
1760698800000|2025-10-17 11:00:00|23.04|22.88|22.33|22.17|23.16|23|22.28|22.12|4004
1760702400000|2025-10-17 12:00:00|22.31|22.15|22.17|22.01|22.37|22.21|21.95|21.79|2446
1760706000000|2025-10-17 13:00:00|22.14|21.98|22.51|22.35|23.05|22.89|22.11|21.95|11909
1760709600000|2025-10-17 14:00:00|22.5|22.34|22.36|22.2|22.62|22.46|21.86|21.7|12802
1760713200000|2025-10-17 15:00:00|22.37|22.21|22.06|21.9|22.59|22.43|21.96|21.8|7752
1760716800000|2025-10-17 16:00:00|22.03|21.87|21.96|21.8|22.06|21.9|21.7|21.54|5705
1760720400000|2025-10-17 17:00:00|22.01|21.85|21.8|21.64|22.23|22.07|21.8|21.64|4000
1760724000000|2025-10-17 18:00:00|21.75|21.59|21.34|21.18|21.85|21.69|21.29|21.13|5714
1760727600000|2025-10-17 19:00:00|21.29|21.13|20.82|20.66|21.34|21.18|20.77|20.61|14442
1760731200000|2025-10-17 20:00:00|20.83|20.67|20.72|20.56|20.88|20.72|20.72|20.56|3105
1760911200000|2025-10-19 22:00:00|20.4|20.24|20.51|20.35|20.56|20.4|20.33|20.17|236
1760914800000|2025-10-19 23:00:00|20.56|20.4|20.66|20.5|20.71|20.55|20.56|20.4|168
1760918400000|2025-10-20 00:00:00|20.69|20.53|20.56|20.4|20.81|20.65|20.56|20.4|348
1760922000000|2025-10-20 01:00:00|20.54|20.38|20.54|20.38|20.59|20.43|20.51|20.35|166
1760925600000|2025-10-20 02:00:00|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|62
1760929200000|2025-10-20 03:00:00|20.54|20.38|20.46|20.3|20.56|20.4|20.43|20.27|139
1760932800000|2025-10-20 04:00:00|20.43|20.27|20.46|20.3|20.51|20.35|20.41|20.25|67
1760936400000|2025-10-20 05:00:00|20.48|20.32|20.38|20.22|20.51|20.35|20.36|20.2|313
1760940000000|2025-10-20 06:00:00|20.41|20.25|20.56|20.4|20.58|20.42|20.41|20.25|913
1760943600000|2025-10-20 07:00:00|20.61|20.45|20.61|20.45|20.66|20.5|20.53|20.37|513
1760947200000|2025-10-20 08:00:00|20.63|20.47|20.66|20.5|20.71|20.55|20.56|20.4|444
1760950800000|2025-10-20 09:00:00|20.61|20.45|20.61|20.45|20.66|20.5|20.56|20.4|299
1760954400000|2025-10-20 10:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|221
1760958000000|2025-10-20 11:00:00|20.63|20.47|20.51|20.35|20.66|20.5|20.51|20.35|601
1760961600000|2025-10-20 12:00:00|20.56|20.4|20.31|20.15|20.56|20.4|20.31|20.15|1003
1760965200000|2025-10-20 13:00:00|20.26|20.1|19.85|19.69|20.31|20.15|19.75|19.59|7696
1760968800000|2025-10-20 14:00:00|19.8|19.64|19.4|19.24|19.8|19.64|19.35|19.19|9750
1760972400000|2025-10-20 15:00:00|19.45|19.29|19.6|19.44|19.6|19.44|19.35|19.19|8544
1760976000000|2025-10-20 16:00:00|19.55|19.39|19.35|19.19|19.6|19.44|19.35|19.19|4368
1760979600000|2025-10-20 17:00:00|19.3|19.14|19.45|19.29|19.45|19.29|19.3|19.14|3835
1760983200000|2025-10-20 18:00:00|19.4|19.24|19.35|19.19|19.45|19.29|19.35|19.19|4498
1760986800000|2025-10-20 19:00:00|19.38|19.22|19.25|19.09|19.4|19.24|19.25|19.09|9304
1760990400000|2025-10-20 20:00:00|19.3|19.14|19.2|19.04|19.3|19.14|19.2|19.04|4229
1760997600000|2025-10-20 22:00:00|19.23|19.07|19.21|19.05|19.23|19.07|19.2|19.04|144
1761001200000|2025-10-20 23:00:00|19.16|19|19.16|19|19.21|19.05|19.16|19|76
1761004800000|2025-10-21 00:00:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|120
1761008400000|2025-10-21 01:00:00|||||||||87
1761012000000|2025-10-21 02:00:00|19.26|19.1|19.26|19.1|19.26|19.1|19.21|19.05|131
1761015600000|2025-10-21 03:00:00|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|142
1761019200000|2025-10-21 04:00:00|19.31|19.15|19.36|19.2|19.36|19.2|19.29|19.13|311
1761022800000|2025-10-21 05:00:00|19.34|19.18|19.46|19.3|19.51|19.35|19.31|19.15|431
1761026400000|2025-10-21 06:00:00|19.51|19.35|19.46|19.3|19.51|19.35|19.41|19.25|351
1761030000000|2025-10-21 07:00:00|19.51|19.35|19.41|19.25|19.56|19.4|19.36|19.2|1617
1761033600000|2025-10-21 08:00:00|19.36|19.2|19.41|19.25|19.46|19.3|19.36|19.2|959
1761037200000|2025-10-21 09:00:00|19.46|19.3|19.41|19.25|19.51|19.35|19.41|19.25|635
1761040800000|2025-10-21 10:00:00|19.44|19.28|19.42|19.26|19.46|19.3|19.41|19.25|247
1761044400000|2025-10-21 11:00:00|19.46|19.3|19.42|19.26|19.46|19.3|19.41|19.25|1605
1761048000000|2025-10-21 12:00:00|19.41|19.25|19.46|19.3|19.47|19.31|19.41|19.25|670
1761051600000|2025-10-21 13:00:00|19.47|19.31|19.71|19.55|19.76|19.6|19.47|19.31|8300
1761055200000|2025-10-21 14:00:00|19.76|19.6|19.17|19.01|19.76|19.6|19.17|19.01|7240
1761058800000|2025-10-21 15:00:00|19.12|18.96|19.07|18.91|19.22|19.06|19.07|18.91|6234
1761062400000|2025-10-21 16:00:00|19.02|18.86|19.32|19.16|19.37|19.21|19.02|18.86|4037
1761066000000|2025-10-21 17:00:00|19.35|19.19|19.13|18.97|19.42|19.26|19.12|18.96|4310
1761069600000|2025-10-21 18:00:00|19.12|18.96|19.08|18.92|19.18|19.02|19.08|18.92|2718
1761073200000|2025-10-21 19:00:00|19.13|18.97|19.18|19.02|19.18|19.02|19.03|18.87|8586
1761076800000|2025-10-21 20:00:00|19.23|19.07|19.23|19.07|19.33|19.17|19.18|19.02|3715
1761084000000|2025-10-21 22:00:00|19.26|19.1|19.23|19.07|19.28|19.12|19.23|19.07|134
1761087600000|2025-10-21 23:00:00|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|115
1761091200000|2025-10-22 00:00:00|19.33|19.17|19.43|19.27|19.43|19.27|19.33|19.17|353
1761094800000|2025-10-22 01:00:00|19.38|19.22|19.28|19.12|19.43|19.27|19.28|19.12|372
1761098400000|2025-10-22 02:00:00|19.29|19.13|19.28|19.12|19.33|19.17|19.28|19.12|41
1761102000000|2025-10-22 03:00:00|19.33|19.17|19.24|19.08|19.34|19.18|19.24|19.08|74
1761105600000|2025-10-22 04:00:00|||||||||33
1761109200000|2025-10-22 05:00:00|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|203
1761112800000|2025-10-22 06:00:00|19.26|19.1|19.24|19.08|19.26|19.1|19.19|19.03|142
1761116400000|2025-10-22 07:00:00|19.29|19.13|19.14|18.98|19.34|19.18|19.14|18.98|575
1761120000000|2025-10-22 08:00:00|19.09|18.93|19.24|19.08|19.29|19.13|19.09|18.93|917
1761123600000|2025-10-22 09:00:00|19.29|19.13|19.19|19.03|19.29|19.13|19.19|19.03|897
1761127200000|2025-10-22 10:00:00|19.17|19.01|19.19|19.03|19.19|19.03|19.14|18.98|193
1761130800000|2025-10-22 11:00:00|19.22|19.06|19.19|19.03|19.29|19.13|19.14|18.98|607
1761134400000|2025-10-22 12:00:00|19.14|18.98|19.2|19.04|19.2|19.04|19.09|18.93|746
1761138000000|2025-10-22 13:00:00|19.15|18.99|19.34|19.18|19.49|19.33|19.15|18.99|5050
1761141600000|2025-10-22 14:00:00|19.29|19.13|19.39|19.23|19.64|19.48|19.25|19.09|9259
1761145200000|2025-10-22 15:00:00|19.44|19.28|19.3|19.14|19.69|19.53|19.2|19.04|7178
1761148800000|2025-10-22 16:00:00|19.34|19.18|19.64|19.48|20.23|20.07|19.3|19.14|9836
1761152400000|2025-10-22 17:00:00|19.68|19.52|20.23|20.07|20.47|20.31|19.64|19.48|9793
1761156000000|2025-10-22 18:00:00|20.22|20.06|19.68|19.52|20.47|20.31|19.68|19.52|8121
1761159600000|2025-10-22 19:00:00|19.63|19.47|19.44|19.28|19.88|19.72|19.39|19.23|18433
1761163200000|2025-10-22 20:00:00|19.49|19.33|19.44|19.28|19.54|19.38|19.39|19.23|1865
1761170400000|2025-10-22 22:00:00|19.45|19.29|19.54|19.38|19.59|19.43|19.45|19.29|308
1761174000000|2025-10-22 23:00:00|19.55|19.39|19.64|19.48|19.64|19.48|19.55|19.39|102
1761177600000|2025-10-23 00:00:00|19.69|19.53|19.55|19.39|19.79|19.63|19.55|19.39|265
1761181200000|2025-10-23 01:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.4|19.24|220
1761184800000|2025-10-23 02:00:00|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|47
1761188400000|2025-10-23 03:00:00|19.4|19.24|19.5|19.34|19.55|19.39|19.4|19.24|63
1761192000000|2025-10-23 04:00:00|19.52|19.36|19.55|19.39|19.55|19.39|19.5|19.34|28
1761195600000|2025-10-23 05:00:00|19.6|19.44|19.45|19.29|19.6|19.44|19.45|19.29|99
1761199200000|2025-10-23 06:00:00|19.5|19.34|19.36|19.2|19.5|19.34|19.36|19.2|217
1761202800000|2025-10-23 07:00:00|19.4|19.24|19.41|19.25|19.55|19.39|19.36|19.2|268
1761206400000|2025-10-23 08:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.36|19.2|152
1761210000000|2025-10-23 09:00:00|19.41|19.25|19.55|19.39|19.69|19.53|19.41|19.25|850
1761213600000|2025-10-23 10:00:00|19.6|19.44|19.55|19.39|19.6|19.44|19.5|19.34|244
1761217200000|2025-10-23 11:00:00|19.6|19.44|19.75|19.59|19.8|19.64|19.55|19.39|1287
1761220800000|2025-10-23 12:00:00|19.8|19.64|19.55|19.39|19.8|19.64|19.55|19.39|1175
1761224400000|2025-10-23 13:00:00|19.6|19.44|19.41|19.25|19.7|19.54|19.31|19.15|3151
1761228000000|2025-10-23 14:00:00|19.38|19.22|19.41|19.25|19.65|19.49|19.36|19.2|5094
1761231600000|2025-10-23 15:00:00|19.45|19.29|19.31|19.15|19.51|19.35|19.31|19.15|2760
1761235200000|2025-10-23 16:00:00|19.29|19.13|19.22|19.06|19.31|19.15|19.17|19.01|2575
1761238800000|2025-10-23 17:00:00|19.27|19.11|19.13|18.97|19.36|19.2|19.12|18.96|3202
1761242400000|2025-10-23 18:00:00|19.17|19.01|19.08|18.92|19.17|19.01|19.03|18.87|3851
1761246000000|2025-10-23 19:00:00|19.13|18.97|19.08|18.92|19.18|19.02|19.03|18.87|9987
1761249600000|2025-10-23 20:00:00|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|1081
1761256800000|2025-10-23 22:00:00|18.98|18.82|18.88|18.72|18.98|18.82|18.83|18.67|308
1761260400000|2025-10-23 23:00:00|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|90
1761264000000|2025-10-24 00:00:00|18.95|18.79|18.88|18.72|18.98|18.82|18.88|18.72|321
1761267600000|2025-10-24 01:00:00|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|79
1761271200000|2025-10-24 02:00:00|18.88|18.72|18.88|18.72|18.93|18.77|18.84|18.68|78
1761274800000|2025-10-24 03:00:00|18.93|18.77|18.84|18.68|18.93|18.77|18.84|18.68|164
1761278400000|2025-10-24 04:00:00|18.86|18.7|18.86|18.7|18.89|18.73|18.84|18.68|64
1761282000000|2025-10-24 05:00:00|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|31
1761285600000|2025-10-24 06:00:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|125
1761289200000|2025-10-24 07:00:00|18.89|18.73|18.94|18.78|18.96|18.8|18.84|18.68|587
1761292800000|2025-10-24 08:00:00|18.89|18.73|18.9|18.74|18.9|18.74|18.85|18.69|723
1761296400000|2025-10-24 09:00:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|177
1761300000000|2025-10-24 10:00:00|18.89|18.73|18.9|18.74|18.9|18.74|18.85|18.69|456
1761303600000|2025-10-24 11:00:00|18.94|18.78|18.94|18.78|18.99|18.83|18.94|18.78|811
1761307200000|2025-10-24 12:00:00|18.95|18.79|18.7|18.54|18.99|18.83|18.66|18.5|2908
1761310800000|2025-10-24 13:00:00|18.66|18.5|18.8|18.64|18.8|18.64|18.56|18.4|4606
1761314400000|2025-10-24 14:00:00|18.75|18.59|18.79|18.63|18.89|18.73|18.65|18.49|4645
1761318000000|2025-10-24 15:00:00|18.84|18.68|18.79|18.63|18.84|18.68|18.7|18.54|3080
1761321600000|2025-10-24 16:00:00|18.8|18.64|18.79|18.63|18.94|18.78|18.79|18.63|2817
1761325200000|2025-10-24 17:00:00|18.8|18.64|18.8|18.64|18.84|18.68|18.75|18.59|1519
1761328800000|2025-10-24 18:00:00|18.84|18.68|18.8|18.64|18.89|18.73|18.8|18.64|1386